KissMeData/084650/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195200,10194951990,4830,4830,4830,4830,45091
20230922,195100,10194951990,4830,4830,4830,4830,0
20230922,195000,10194951990,4830,4830,4830,4830,0
20230922,194900,10194951990,4830,4830,4830,4830,0
20230922,194800,10194951990,4830,4830,4830,4830,0
20230922,194700,10194951990,4830,4830,4830,4830,0
20230922,194600,10194951990,4830,4830,4830,4830,0
20230922,194500,10194951990,4830,4830,4830,4830,0
20230922,194400,10194951990,4830,4830,4830,4830,0
20230922,194300,10194951990,4830,4830,4830,4830,0
20230922,194200,10194951990,4830,4830,4830,4830,0
20230922,194100,10194951990,4830,4830,4830,4830,0
20230922,194000,10194951990,4830,4830,4830,4830,0
20230922,193900,10194951990,4830,4830,4830,4830,0
20230922,193800,10194951990,4830,4830,4830,4830,0
20230922,193700,10194951990,4830,4830,4830,4830,0
20230922,193600,10194951990,4830,4830,4830,4830,0
20230922,193500,10194951990,4830,4830,4830,4830,0
20230922,193400,10194951990,4830,4830,4830,4830,0
20230922,193300,10194951990,4830,4830,4830,4830,0
20230922,193200,10194951990,4830,4830,4830,4830,0
20230922,193100,10194951990,4830,4830,4830,4830,0
20230922,193000,10194951990,4830,4830,4830,4830,0
20230922,192900,10194951990,4830,4830,4830,4830,0
20230922,192800,10194951990,4830,4830,4830,4830,0
20230922,192700,10194951990,4830,4830,4830,4830,0
20230922,192600,10194951990,4830,4830,4830,4830,0
20230922,192500,10194951990,4830,4830,4830,4830,0
20230922,192400,10194951990,4830,4830,4830,4830,0
20230922,192300,10194951990,4830,4830,4830,4830,0
20230922,192200,10194951990,4830,4830,4830,4830,45091
20230922,192100,10194951990,4830,4830,4830,4830,0
20230922,192000,10194951990,4830,4830,4830,4830,0
20230922,191900,10194951990,4830,4830,4830,4830,0
20230922,191800,10194951990,4830,4830,4830,4830,0
20230922,191700,10194951990,4830,4830,4830,4830,0
20230922,191600,10194951990,4830,4830,4830,4830,0
20230922,191500,10194951990,4830,4830,4830,4830,0
20230922,191400,10194951990,4830,4830,4830,4830,0
20230922,191300,10194951990,4830,4830,4830,4830,0
20230922,191200,10194951990,4830,4830,4830,4830,0
20230922,191100,10194951990,4830,4830,4830,4830,0
20230922,191000,10194951990,4830,4830,4830,4830,0
20230922,190900,10194951990,4830,4830,4830,4830,0
20230922,190800,10194951990,4830,4830,4830,4830,0
20230922,190700,10194951990,4830,4830,4830,4830,0
20230922,190600,10194951990,4830,4830,4830,4830,0
20230922,190500,10194951990,4830,4830,4830,4830,0
20230922,190400,10194951990,4830,4830,4830,4830,0
20230922,190300,10194951990,4830,4830,4830,4830,0
20230922,190200,10194951990,4830,4830,4830,4830,0
20230922,190100,10194951990,4830,4830,4830,4830,0
20230922,190000,10194951990,4830,4830,4830,4830,0
20230922,185900,10194951990,4830,4830,4830,4830,0
20230922,185800,10194951990,4830,4830,4830,4830,0
20230922,185700,10194951990,4830,4830,4830,4830,0
20230922,185600,10194951990,4830,4830,4830,4830,0
20230922,185500,10194951990,4830,4830,4830,4830,0
20230922,185400,10194951990,4830,4830,4830,4830,0
20230922,185300,10194951990,4830,4830,4830,4830,0
20230922,185200,10194951990,4830,4830,4830,4830,45091
20230922,185100,10194951990,4830,4830,4830,4830,0
20230922,185000,10194951990,4830,4830,4830,4830,0
20230922,184900,10194951990,4830,4830,4830,4830,0
20230922,184800,10194951990,4830,4830,4830,4830,0
20230922,184700,10194951990,4830,4830,4830,4830,0
20230922,184600,10194951990,4830,4830,4830,4830,0
20230922,184500,10194951990,4830,4830,4830,4830,0
20230922,184400,10194951990,4830,4830,4830,4830,0
20230922,184300,10194951990,4830,4830,4830,4830,0
20230922,184200,10194951990,4830,4830,4830,4830,0
20230922,184100,10194951990,4830,4830,4830,4830,0
20230922,184000,10194951990,4830,4830,4830,4830,0
20230922,183900,10194951990,4830,4830,4830,4830,0
20230922,183800,10194951990,4830,4830,4830,4830,0
20230922,183700,10194951990,4830,4830,4830,4830,0
20230922,183600,10194951990,4830,4830,4830,4830,0
20230922,183500,10194951990,4830,4830,4830,4830,0
20230922,183400,10194951990,4830,4830,4830,4830,0
20230922,183300,10194951990,4830,4830,4830,4830,0
20230922,183200,10194951990,4830,4830,4830,4830,0
20230922,183100,10194951990,4830,4830,4830,4830,0
20230922,183000,10194951990,4830,4830,4830,4830,0
20230922,182900,10194951990,4830,4830,4830,4830,0
20230922,182800,10194951990,4830,4830,4830,4830,0
20230922,182700,10194951990,4830,4830,4830,4830,0
20230922,182600,10194951990,4830,4830,4830,4830,0
20230922,182500,10194951990,4830,4830,4830,4830,0
20230922,182400,10194951990,4830,4830,4830,4830,0
20230922,182300,10194951990,4830,4830,4830,4830,0
20230922,182200,10194951990,4830,4830,4830,4830,45091
20230922,182100,10194951990,4830,4830,4830,4830,0
20230922,182000,10194951990,4830,4830,4830,4830,0
20230922,181900,10194951990,4830,4830,4830,4830,0
20230922,181800,10194951990,4830,4830,4830,4830,0
20230922,181700,10194951990,4830,4830,4830,4830,0
20230922,181600,10194951990,4830,4830,4830,4830,0
20230922,181500,10194951990,4830,4830,4830,4830,0
20230922,181400,10194951990,4830,4830,4830,4830,0
20230922,181300,10194951990,4830,4830,4830,4830,0
20230922,181200,10194951990,4830,4830,4830,4830,0
20230922,181100,10194951990,4830,4830,4830,4830,0
20230922,181000,10194951990,4830,4830,4830,4830,0
20230922,180900,10194951990,4830,4830,4830,4830,0
20230922,180800,10194951990,4830,4830,4830,4830,0
20230922,180700,10194951990,4830,4830,4830,4830,0
20230922,180600,10194951990,4830,4830,4830,4830,0
20230922,180500,10194951990,4830,4830,4830,4830,0
20230922,180400,10194951990,4830,4830,4830,4830,0
20230922,180300,10194951990,4830,4830,4830,4830,0
20230922,180200,10194951990,4830,4830,4830,4830,0
20230922,180100,10194951990,4830,4830,4830,4830,0
20230922,180000,10194951990,4830,4830,4830,4830,0
20230922,175900,10194951990,4830,4830,4830,4830,0
20230922,175800,10194951990,4830,4830,4830,4830,0
20230922,175700,10194951990,4830,4830,4830,4830,0
20230922,175600,10194951990,4830,4830,4830,4830,0
20230922,175500,10194951990,4830,4830,4830,4830,0
20230922,175400,10194951990,4830,4830,4830,4830,0
20230922,175300,10194951990,4830,4830,4830,4830,0
20230922,175200,10194951990,4830,4830,4830,4830,45091
20230922,175100,10194951990,4830,4830,4830,4830,0
20230922,175000,10194951990,4830,4830,4830,4830,0
20230922,174900,10194951990,4830,4830,4830,4830,0
20230922,174800,10194951990,4830,4830,4830,4830,0
20230922,174700,10194951990,4830,4830,4830,4830,0
20230922,174600,10194951990,4830,4830,4830,4830,0
20230922,174500,10194951990,4830,4830,4830,4830,0
20230922,174400,10194951990,4830,4830,4830,4830,0
20230922,174300,10194951990,4830,4830,4830,4830,0
20230922,174200,10194951990,4830,4830,4830,4830,0
20230922,174100,10194951990,4830,4830,4830,4830,0
20230922,174000,10194951990,4830,4830,4830,4830,0
20230922,173900,10194951990,4830,4830,4830,4830,0
20230922,173800,10194951990,4830,4830,4830,4830,0
20230922,173700,10194951990,4830,4830,4830,4830,0
20230922,173600,10194951990,4830,4830,4830,4830,0
20230922,173500,10194951990,4830,4830,4830,4830,0
20230922,173400,10194951990,4830,4830,4830,4830,0
20230922,173300,10194951990,4830,4830,4830,4830,0
20230922,173200,10194951990,4830,4830,4830,4830,0
20230922,173100,10194951990,4830,4830,4830,4830,0
20230922,173000,10194951990,4830,4830,4830,4830,0
20230922,172900,10194951990,4830,4830,4830,4830,0
20230922,172800,10194951990,4830,4830,4830,4830,0
20230922,172700,10194951990,4830,4830,4830,4830,0
20230922,172600,10194951990,4830,4830,4830,4830,0
20230922,172500,10194951990,4830,4830,4830,4830,0
20230922,172400,10194951990,4830,4830,4830,4830,0
20230922,172300,10194951990,4830,4830,4830,4830,0
20230922,172200,10194951990,4830,4830,4830,4830,45091
20230922,172100,10194951990,4830,4830,4830,4830,0
20230922,172000,10194951990,4830,4830,4830,4830,0
20230922,171900,10194951990,4830,4830,4830,4830,0
20230922,171800,10194951990,4830,4830,4830,4830,0
20230922,171700,10194951990,4830,4830,4830,4830,0
20230922,171600,10194951990,4830,4830,4830,4830,0
20230922,171500,10194951990,4830,4830,4830,4830,0
20230922,171400,10194951990,4830,4830,4830,4830,0
20230922,171300,10194951990,4830,4830,4830,4830,0
20230922,171200,10194951990,4830,4830,4830,4830,0
20230922,171100,10194951990,4830,4830,4830,4830,0
20230922,171000,10194951990,4830,4830,4830,4830,0
20230922,170900,10194951990,4830,4830,4830,4830,0
20230922,170800,10194951990,4830,4830,4830,4830,0
20230922,170700,10194951990,4830,4830,4830,4830,0
20230922,170600,10194951990,4830,4830,4830,4830,0
20230922,170500,10194951990,4830,4830,4830,4830,0
20230922,170400,10194951990,4830,4830,4830,4830,0
20230922,170300,10194951990,4830,4830,4830,4830,0
20230922,170200,10194951990,4830,4830,4830,4830,0
20230922,170100,10194951990,4830,4830,4830,4830,0
20230922,170000,10194951990,4830,4830,4830,4830,0
20230922,165900,10194951990,4830,4830,4830,4830,0
20230922,165800,10194951990,4830,4830,4830,4830,0
20230922,165700,10194951990,4830,4830,4830,4830,0
20230922,165600,10194951990,4830,4830,4830,4830,0
20230922,165500,10194951990,4830,4830,4830,4830,0
20230922,165400,10194951990,4830,4830,4830,4830,0
20230922,165300,10194951990,4830,4830,4830,4830,0
20230922,165200,10194951990,4830,4830,4830,4830,45091
20230922,165100,10194951990,4830,4830,4830,4830,0
20230922,165000,10194951990,4830,4830,4830,4830,0
20230922,164900,10194951990,4830,4830,4830,4830,0
20230922,164800,10194951990,4830,4830,4830,4830,0
20230922,164700,10194951990,4830,4830,4830,4830,0
20230922,164600,10194951990,4830,4830,4830,4830,0
20230922,164500,10194951990,4830,4830,4830,4830,0
20230922,164400,10194951990,4830,4830,4830,4830,0
20230922,164300,10194951990,4830,4830,4830,4830,0
20230922,164200,10194951990,4830,4830,4830,4830,0
20230922,164100,10194951990,4830,4830,4830,4830,0
20230922,164000,10194951990,4830,4830,4830,4830,0
20230922,163900,10194951990,4830,4830,4830,4830,0
20230922,163800,10194951990,4830,4830,4830,4830,0
20230922,163700,10194951990,4830,4830,4830,4830,0
20230922,163600,10194951990,4830,4830,4830,4830,0
20230922,163500,10194951990,4830,4830,4830,4830,0
20230922,163400,10194951990,4830,4830,4830,4830,0
20230922,163300,10194951990,4830,4830,4830,4830,0
20230922,163200,10194951990,4830,4830,4830,4830,0
20230922,163100,10194951990,4830,4830,4830,4830,0
20230922,163000,10194951990,4830,4830,4830,4830,0
20230922,162900,10194951990,4830,4830,4830,4830,0
20230922,162800,10194951990,4830,4830,4830,4830,0
20230922,162700,10194951990,4830,4830,4830,4830,0
20230922,162600,10194951990,4830,4830,4830,4830,0
20230922,162500,10194951990,4830,4830,4830,4830,0
20230922,162400,10194951990,4830,4830,4830,4830,0
20230922,162300,10194951990,4830,4830,4830,4830,0
20230922,162200,10194951990,4830,4830,4830,4830,45091
20230922,162100,10194951990,4830,4830,4830,4830,0
20230922,162000,10194951990,4830,4830,4830,4830,0
20230922,161900,10194951990,4830,4830,4830,4830,0
20230922,161800,10194951990,4830,4830,4830,4830,0
20230922,161700,10194951990,4830,4830,4830,4830,0
20230922,161600,10194951990,4830,4830,4830,4830,0
20230922,161500,10194951990,4830,4830,4830,4830,0
20230922,161400,10194951990,4830,4830,4830,4830,0
20230922,161300,10194951990,4830,4830,4830,4830,0
20230922,161200,10194951990,4830,4830,4830,4830,0
20230922,161100,10194951990,4830,4830,4830,4830,0
20230922,161000,10194951990,4830,4830,4830,4830,0
20230922,160900,10194951990,4830,4830,4830,4830,0
20230922,160800,10194951990,4830,4830,4830,4830,0
20230922,160700,10194951990,4830,4830,4830,4830,0
20230922,160600,10194951990,4830,4830,4830,4830,0
20230922,160500,10194951990,4830,4830,4830,4830,0
20230922,160400,10194951990,4830,4830,4830,4830,0
20230922,160300,10194951990,4830,4830,4830,4830,0
20230922,160200,10194951990,4830,4830,4830,4830,0
20230922,160100,10194951990,4830,4830,4830,4830,0
20230922,160000,10194951990,4830,4830,4830,4830,0
20230922,155900,10194951990,4830,4830,4830,4830,0
20230922,155800,10194951990,4830,4830,4830,4830,0
20230922,155700,10194951990,4830,4830,4830,4830,0
20230922,155600,10194951990,4830,4830,4830,4830,0
20230922,155500,10194951990,4830,4830,4830,4830,0
20230922,155400,10194951990,4830,4830,4830,4830,0
20230922,155300,10194951990,4830,4830,4830,4830,0
20230922,155200,10194951990,4830,4830,4830,4830,45091
20230922,155100,10194951990,4830,4830,4830,4830,0
20230922,155000,10194951990,4830,4830,4830,4830,0
20230922,154900,10194951990,4830,4830,4830,4830,0
20230922,154800,10194951990,4830,4830,4830,4830,0
20230922,154700,10194951990,4830,4830,4830,4830,0
20230922,154600,10194951990,4830,4830,4830,4830,0
20230922,154500,10194951990,4830,4830,4830,4830,0
20230922,154400,10194951990,4830,4830,4830,4830,0
20230922,154300,10194951990,4830,4830,4830,4830,0
20230922,154200,10194951990,4830,4830,4830,4830,0
20230922,154100,10194951990,4830,4830,4830,4830,0
20230922,154000,10194951990,4830,4830,4830,4830,0
20230922,153900,10194951990,4830,4830,4830,4830,0
20230922,153800,10194951990,4830,4830,4830,4830,0
20230922,153700,10194951990,4830,4830,4830,4830,0
20230922,153600,10194951990,4830,4830,4830,4830,0
20230922,153500,10194951990,4830,4830,4830,4830,0
20230922,153400,10194951990,4830,4830,4830,4830,0
20230922,153300,10194951990,4830,4830,4830,4830,0
20230922,153200,10194951990,4830,4830,4830,4830,0
20230922,153100,10194951990,4830,4830,4830,4830,0
20230922,153000,10194951990,4830,4830,4830,4830,45091
20230922,152900,9977162460,4840,4840,4840,4840,0
20230922,152800,9977162460,4840,4840,4840,4840,0
20230922,152700,9977162460,4840,4840,4840,4840,0
20230922,152600,9977162460,4840,4840,4840,4840,0
20230922,152500,9977162460,4840,4840,4840,4840,0
20230922,152400,9977162460,4840,4840,4840,4840,0
20230922,152300,9977162460,4840,4840,4840,4840,0
20230922,152200,9977162460,4840,4840,4840,4840,0
20230922,152100,9977162460,4840,4840,4840,4840,0
20230922,152000,9977162460,4840,4840,4840,4840,0
20230922,151900,9977162460,4840,4850,4850,4835,31321
20230922,151800,9825599800,4845,4850,4850,4845,4297
20230922,151700,9804776515,4850,4845,4850,4840,8586
20230922,151600,9763192475,4845,4845,4845,4840,889
20230922,151500,9758888580,4840,4840,4845,4840,3492
20230922,151400,9741986155,4840,4845,4845,4840,2368
20230922,151300,9730524125,4835,4845,4845,4835,22466
20230922,151200,9621889565,4845,4840,4845,4840,3655
20230922,151100,9604182605,4840,4840,4845,4840,2598
20230922,151000,9591605255,4840,4845,4845,4840,14501
20230922,150900,9521420065,4845,4840,4845,4840,7784
20230922,150800,9483741490,4840,4840,4840,4835,3779
20230922,150700,9465451155,4840,4840,4840,4835,2487
20230922,150600,9453414600,4840,4840,4845,4835,4073
20230922,150500,9433700785,4845,4840,4845,4840,8411
20230922,150400,9392985825,4840,4845,4845,4840,10255
20230922,150300,9343329690,4850,4855,4855,4850,9122
20230922,150200,9299084435,4850,4855,4855,4850,962
20230922,150100,9294416100,4855,4850,4855,4850,3571
20230922,150000,9277093880,4850,4850,4850,4850,703
20230922,145900,9273684330,4850,4855,4855,4845,937
20230922,145800,9269139475,4845,4845,4855,4845,7340
20230922,145700,9233524925,4840,4840,4845,4840,9807
20230922,145600,9186049500,4840,4845,4845,4840,6686
20230922,145500,9153678350,4845,4840,4845,4835,6569
20230922,145400,9121904270,4845,4840,4845,4835,3163
20230922,145300,9106605880,4840,4840,4845,4835,5615
20230922,145200,9079429255,4840,4840,4840,4835,7328
20230922,145100,9043966170,4840,4840,4845,4840,4346
20230922,145000,9022931280,4845,4840,4845,4840,3084
20230922,144900,9007996465,4840,4835,4845,4835,10768
20230922,144800,8955879850,4835,4845,4845,4835,18799
20230922,144700,8864952405,4840,4845,4845,4840,755
20230922,144600,8861294690,4845,4850,4850,4845,526
20230922,144500,8858746090,4855,4840,4855,4840,1605
20230922,144400,8850971825,4840,4840,4845,4830,13309
20230922,144300,8786604250,4840,4845,4845,4835,14699
20230922,144200,8715460935,4845,4845,4850,4845,4756
20230922,144100,8692418105,4850,4855,4855,4845,30961
20230922,144000,8542288690,4855,4855,4860,4850,28204
20230922,143900,8405421515,4855,4860,4860,4855,1978
20230922,143800,8395812045,4860,4865,4865,4860,12357
20230922,143700,8335756655,4870,4870,4870,4860,811
20230922,143600,8331815000,4870,4865,4870,4865,1512
20230922,143500,8324457720,4865,4870,4870,4865,4183
20230922,143400,8304107415,4870,4870,4875,4865,5569
20230922,143300,8276987795,4870,4875,4875,4870,387
20230922,143200,8275102040,4870,4870,4875,4870,2082
20230922,143100,8264957550,4875,4875,4875,4870,491
20230922,143000,8262564205,4875,4880,4880,4875,1071
20230922,142900,8257340685,4880,4880,4880,4875,1262
20230922,142800,8251184625,4880,4880,4885,4880,4226
20230922,142700,8230561740,4880,4880,4885,4880,402
20230922,142600,8228599775,4885,4885,4885,4885,421
20230922,142500,8226543190,4885,4880,4885,4880,1414
20230922,142400,8219641030,4880,4880,4880,4875,2542
20230922,142300,8207236085,4870,4885,4885,4870,4039
20230922,142200,8187523955,4885,4875,4885,4875,6401
20230922,142100,8156308295,4875,4875,4875,4870,1676
20230922,142000,8148139860,4875,4880,4880,4875,443
20230922,141900,8145980200,4875,4880,4880,4875,893
20230922,141800,8141624940,4880,4880,4880,4880,510
20230922,141700,8139136140,4880,4880,4880,4880,1688
20230922,141600,8130898700,4880,4870,4880,4870,1580
20230922,141500,8123197075,4875,4875,4875,4875,157
20230922,141400,8122431700,4875,4875,4875,4865,2321
20230922,141300,8111128400,4875,4875,4875,4870,264
20230922,141200,8109841490,4870,4870,4870,4865,727
20230922,141100,8106301125,4870,4870,4870,4870,88
20230922,141000,8105872565,4870,4865,4875,4865,195
20230922,140900,8104923405,4870,4875,4875,4870,1446
20230922,140800,8097875280,4870,4865,4870,4865,405
20230922,140700,8095904125,4865,4870,4870,4865,362
20230922,140600,8094141260,4870,4870,4870,4865,1329
20230922,140500,8087669135,4870,4865,4870,4865,1093
20230922,140400,8082346610,4865,4865,4865,4865,884
20230922,140300,8078045950,4865,4860,4865,4860,674
20230922,140200,8074769530,4860,4860,4860,4860,111
20230922,140100,8074230070,4860,4865,4865,4860,194
20230922,140000,8073287205,4870,4870,4870,4870,315
20230922,135900,8071753155,4870,4865,4870,4865,2287
20230922,135800,8060626885,4865,4865,4865,4865,348
20230922,135700,8058933865,4865,4870,4870,4865,398
20230922,135600,8056996475,4870,4865,4870,4865,43
20230922,135500,8056787265,4860,4860,4860,4860,52
20230922,135400,8056534545,4865,4865,4865,4865,11
20230922,135300,8056481030,4870,4860,4870,4860,241
20230922,135200,8055309750,4870,4850,4870,4850,4579
20230922,135100,8033032675,4865,4855,4865,4850,15051
20230922,135000,7959978320,4855,4865,4865,4855,1909
20230922,134900,7950709205,4865,4865,4865,4855,4232
20230922,134800,7930155530,4865,4865,4865,4860,510
20230922,134700,7927676490,4860,4870,4870,4855,2121
20230922,134600,7917366370,4855,4870,4870,4855,934
20230922,134500,7912828955,4865,4865,4865,4865,0
20230922,134400,7912828955,4865,4870,4870,4865,4242
20230922,134300,7892170420,4875,4855,4875,4855,12833
20230922,134200,7829804280,4860,4860,4865,4860,2200
20230922,134100,7819111965,4865,4865,4865,4860,1328
20230922,134000,7812651660,4870,4865,4870,4865,158
20230922,133900,7811882900,4870,4865,4870,4860,7082
20230922,133800,7777445025,4870,4865,4870,4865,321
20230922,133700,7775883255,4870,4865,4870,4865,52
20230922,133600,7775630025,4870,4870,4870,4870,148
20230922,133500,7774909265,4870,4870,4870,4865,536
20230922,133400,7772300035,4870,4865,4870,4865,911
20230922,133300,7767864055,4870,4870,4870,4860,309
20230922,133200,7766361225,4860,4865,4865,4860,313
20230922,133100,7764838580,4870,4865,4870,4860,1119
20230922,133000,7759396595,4870,4870,4870,4865,1154
20230922,132900,7753781390,4870,4865,4870,4860,1697
20230922,132800,7745525920,4865,4860,4865,4860,405
20230922,132700,7743556495,4865,4865,4865,4860,1961
20230922,132600,7734020620,4860,4865,4865,4860,263
20230922,132500,7732741250,4860,4860,4865,4860,804
20230922,132400,7728833465,4865,4860,4865,4860,510
20230922,132300,7726354240,4865,4860,4865,4855,2176
20230922,132200,7715777745,4860,4855,4860,4850,20126
20230922,132100,7618066075,4860,4870,4880,4860,4585
20230922,132000,7595748865,4880,4875,4880,4870,2202
20230922,131900,7585023990,4875,4870,4875,4870,4406
20230922,131800,7563552400,4875,4875,4875,4875,56
20230922,131700,7563279400,4870,4865,4875,4865,590
20230922,131600,7560405995,4870,4870,4870,4865,331
20230922,131500,7558794215,4870,4870,4875,4870,1086
20230922,131400,7553505315,4875,4865,4875,4860,32535
20230922,131300,7395081770,4865,4870,4870,4860,7008
20230922,131200,7360961850,4870,4870,4870,4860,5546
20230922,131100,7333990600,4870,4870,4870,4865,373
20230922,131000,7332174425,4870,4870,4870,4865,471
20230922,130900,7329882920,4870,4870,4870,4865,886
20230922,130800,7325570690,4870,4865,4870,4860,1122
20230922,130700,7320112340,4865,4865,4865,4860,615
20230922,130600,7317123015,4865,4860,4865,4860,2248
20230922,130500,7306189255,4865,4860,4865,4855,533
20230922,130400,7303598900,4860,4860,4860,4855,727
20230922,130300,7300068795,4855,4860,4860,4855,9809
20230922,130200,7252442500,4860,4860,4860,4855,2171
20230922,130100,7241894925,4860,4865,4865,4860,3720
20230922,130000,7223815115,4865,4860,4865,4860,5599
20230922,125900,7196600880,4870,4870,4870,4865,999
20230922,125800,7191738500,4870,4860,4870,4860,116
20230922,125700,7191174210,4870,4870,4870,4860,737
20230922,125600,7187585780,4870,4860,4870,4855,7064
20230922,125500,7153255220,4870,4860,4875,4860,17
20230922,125400,7153172420,4860,4860,4870,4855,17578
20230922,125300,7067761815,4865,4870,4875,4865,7191
20230922,125200,7032772860,4870,4875,4875,4870,1214
20230922,125100,7026860370,4875,4880,4880,4875,714
20230922,125000,7023379615,4875,4880,4880,4870,505
20230922,124900,7020917945,4870,4875,4875,4870,1922
20230922,124800,7011556305,4875,4875,4875,4875,172
20230922,124700,7010717805,4875,4860,4875,4860,46
20230922,124600,7010493770,4865,4875,4880,4860,3313
20230922,124500,6994373300,4865,4870,4870,4865,14
20230922,124400,6994305165,4865,4875,4880,4865,14418
20230922,124300,6924127490,4880,4875,4880,4875,1393
20230922,124200,6917335615,4875,4880,4880,4870,7224
20230922,124100,6882124015,4880,4880,4880,4870,4334
20230922,124000,6860995185,4875,4880,4880,4875,1075
20230922,123900,6855750185,4880,4880,4885,4875,2849
20230922,123800,6841849160,4880,4875,4880,4870,7026
20230922,123700,6807603675,4875,4890,4890,4875,12680
20230922,123600,6745696860,4890,4895,4895,4885,3483
20230922,123500,6728672625,4895,4890,4895,4890,1082
20230922,123400,6723381630,4890,4900,4900,4890,3495
20230922,123300,6706273395,4895,4895,4900,4895,2074
20230922,123200,6696121140,4895,4895,4895,4895,2673
20230922,123100,6683036805,4895,4895,4905,4895,1554
20230922,123000,6675424975,4895,4895,4895,4895,171
20230922,122900,6674587930,4895,4900,4900,4895,14
20230922,122800,6674519360,4900,4900,4905,4895,4241
20230922,122700,6653747660,4905,4905,4905,4905,5
20230922,122600,6653723135,4905,4905,4905,4905,105
20230922,122500,6653208110,4895,4895,4895,4895,126
20230922,122400,6652591340,4905,4900,4905,4895,1936
20230922,122300,6643104955,4900,4900,4900,4900,92
20230922,122200,6642654155,4900,4885,4900,4880,5806
20230922,122100,6614282175,4890,4890,4895,4890,642
20230922,122000,6611142790,4890,4895,4895,4890,972
20230922,121900,6606388605,4885,4890,4890,4885,1905
20230922,121800,6597081930,4885,4885,4890,4885,52
20230922,121700,6596827665,4880,4880,4890,4880,2002
20230922,121600,6587056815,4880,4880,4880,4875,2021
20230922,121500,6577197745,4880,4880,4880,4880,1876
20230922,121400,6568042865,4880,4890,4890,4880,10015
20230922,121300,6519147110,4890,4890,4890,4890,401
20230922,121200,6517186220,4890,4890,4890,4890,381
20230922,121100,6515323130,4890,4900,4900,4890,6909
20230922,121000,6481496380,4900,4890,4900,4890,336
20230922,120900,6479851660,4890,4890,4890,4890,171
20230922,120800,6479015470,4885,4895,4895,4880,9996
20230922,120700,6430211460,4885,4895,4900,4885,5646
20230922,120600,6402593995,4895,4890,4895,4890,1786
20230922,120500,6393860445,4890,4900,4900,4885,20978
20230922,120400,6291192465,4900,4900,4900,4900,1691
20230922,120300,6282906565,4900,4905,4905,4895,8031
20230922,120200,6243574675,4905,4920,4920,4905,1471
20230922,120100,6236358960,4920,4910,4920,4910,1229
20230922,120000,6230324560,4910,4915,4920,4910,1680
20230922,115900,6222075105,4915,4900,4920,4895,12158
20230922,115800,6162555920,4895,4915,4915,4895,10046
20230922,115700,6113276735,4905,4915,4915,4900,11025
20230922,115600,6059221900,4915,4915,4915,4910,3153
20230922,115500,6043740595,4915,4920,4920,4915,2993
20230922,115400,6029016175,4920,4910,4920,4910,1543
20230922,115300,6021430005,4920,4915,4920,4905,8341
20230922,115200,5980462445,4915,4925,4925,4915,6381
20230922,115100,5949084435,4925,4940,4940,4925,5790
20230922,115000,5920550315,4930,4935,4940,4930,683
20230922,114900,5917177720,4935,4935,4935,4935,542
20230922,114800,5914502950,4935,4945,4945,4935,944
20230922,114700,5909841790,4940,4945,4945,4940,490
20230922,114600,5907419240,4940,4930,4945,4930,160
20230922,114500,5906628655,4930,4935,4935,4930,827
20230922,114400,5902549920,4935,4930,4935,4930,4
20230922,114300,5902530190,4935,4935,4935,4935,1
20230922,114200,5902525255,4935,4925,4935,4925,188
20230922,114100,5901597975,4935,4925,4935,4925,1092
20230922,114000,5896217855,4925,4930,4930,4925,3126
20230922,113900,5880817690,4930,4935,4935,4930,894
20230922,113800,5876409845,4935,4930,4935,4930,634
20230922,113700,5873283970,4925,4925,4930,4925,160
20230922,113600,5872495910,4920,4920,4920,4920,2114
20230922,113500,5862095030,4925,4925,4925,4920,2422
20230922,113400,5850175435,4920,4930,4930,4920,1367
20230922,113300,5843447385,4930,4930,4935,4925,1120
20230922,113200,5837925075,4930,4920,4935,4920,4144
20230922,113100,5817517690,4915,4915,4920,4915,827
20230922,113000,5813451850,4920,4920,4920,4915,1776
20230922,112900,5804718220,4920,4925,4925,4920,2405
20230922,112800,5792885370,4930,4940,4945,4925,21135
20230922,112700,5688617695,4945,4945,4945,4940,3771
20230922,112600,5669988580,4945,4945,4945,4945,197
20230922,112500,5669014415,4945,4935,4955,4935,4591
20230922,112400,5646309970,4935,4965,4965,4935,22301
20230922,112300,5535924285,4955,4960,4965,4950,4813
20230922,112200,5512067705,4960,4970,4970,4960,516
20230922,112100,5509505245,4970,4965,4970,4965,2134
20230922,112000,5498909825,4965,4960,4965,4960,543
20230922,111900,5496216525,4960,4970,4970,4960,203
20230922,111800,5495209370,4965,4970,4970,4965,1172
20230922,111700,5489384685,4970,4975,4975,4970,64
20230922,111600,5489066535,4970,4970,4970,4970,512
20230922,111500,5486521895,4960,4960,4960,4960,144
20230922,111400,5485807655,4960,4950,4960,4945,17756
20230922,111300,5398003820,4950,4960,4960,4945,16830
20230922,111200,5314623795,4965,4975,4975,4965,4890
20230922,111100,5290333535,4975,4980,4980,4970,12080
20230922,111000,5230188585,4975,4970,4975,4970,576
20230922,110900,5227325730,4970,4980,4985,4970,11007
20230922,110800,5172579410,4980,4980,4980,4975,775
20230922,110700,5168721040,4975,4970,4975,4970,4325
20230922,110600,5147211590,4975,4975,4980,4975,5505
20230922,110500,5119820755,4975,4975,4980,4970,2080
20230922,110400,5109472765,4975,4975,4980,4970,959
20230922,110300,5104701790,4975,4990,4990,4975,7702
20230922,110200,5066337360,4990,4990,4990,4985,2531
20230922,110100,5053707815,4990,4990,4990,4985,3512
20230922,110000,5036187935,4985,4980,4985,4980,3496
20230922,105900,5018764090,4980,4975,4980,4970,1359
20230922,105800,5012003375,4975,4975,4975,4970,541
20230922,105700,5009314470,4975,4975,4975,4970,369
20230922,105600,5007479415,4975,4970,4975,4970,1795
20230922,105500,4998552710,4975,4970,4975,4970,623
20230922,105400,4995453790,4970,4970,4970,4970,42
20230922,105300,4995245050,4965,4975,4975,4965,936
20230922,105200,4990593380,4975,4970,4975,4970,587
20230922,105100,4987673600,4970,4970,4970,4970,147
20230922,105000,4986943010,4965,4960,4970,4960,417
20230922,104900,4984872785,4960,4965,4965,4955,387
20230922,104800,4982953595,4955,4970,4970,4955,7103
20230922,104700,4947734795,4970,4970,4970,4970,2635
20230922,104600,4934638845,4975,4990,4990,4970,1428
20230922,104500,4927527805,4990,4985,4995,4975,37356
20230922,104400,4741117760,4985,4975,4985,4975,7575
20230922,104300,4703385650,4975,4975,4980,4970,7955
20230922,104200,4663808790,4970,4965,4975,4965,12277
20230922,104100,4602811965,4955,4960,4960,4955,12876
20230922,104000,4538947180,4960,4950,4960,4950,7503
20230922,103900,4501768710,4950,4945,4950,4945,4098
20230922,103800,4481483835,4950,4950,4955,4950,7498
20230922,103700,4444363235,4950,4955,4955,4945,2946
20230922,103600,4429780920,4955,4950,4955,4950,837
20230922,103500,4425637000,4955,4945,4955,4945,4479
20230922,103400,4403470950,4940,4940,4945,4940,2446
20230922,103300,4391377650,4940,4945,4945,4940,1112
20230922,103200,4385879665,4950,4950,4950,4945,398
20230922,103100,4383909820,4950,4940,4950,4940,3177
20230922,103000,4368197945,4940,4930,4940,4930,871
20230922,102900,4363896455,4930,4920,4930,4920,31536
20230922,102800,4208739080,4920,4915,4920,4915,2959
20230922,102700,4194182160,4915,4920,4920,4915,2058
20230922,102600,4184065980,4920,4915,4920,4915,264
20230922,102500,4182767365,4910,4895,4910,4895,3474
20230922,102400,4165731590,4895,4890,4895,4890,3695
20230922,102300,4147659470,4890,4885,4890,4885,1619
20230922,102200,4139747215,4885,4895,4895,4885,5723
20230922,102100,4111773265,4895,4910,4910,4895,9009
20230922,102000,4067652455,4910,4910,4910,4900,1526
20230922,101900,4060167130,4910,4905,4910,4900,498
20230922,101800,4057724655,4905,4900,4905,4900,2162
20230922,101700,4047123655,4900,4910,4910,4900,1448
20230922,101600,4040026170,4910,4910,4910,4910,98
20230922,101500,4039544990,4910,4910,4910,4905,539
20230922,101400,4036899410,4910,4905,4920,4900,1603
20230922,101300,4029021505,4900,4910,4910,4900,1035
20230922,101200,4023946375,4905,4905,4905,4900,263
20230922,101100,4022657360,4895,4900,4900,4895,2921
20230922,101000,4008353900,4900,4915,4915,4895,11317
20230922,100900,3952874960,4915,4915,4915,4910,1682
20230922,100800,3944612680,4910,4915,4915,4910,1637
20230922,100700,3936567560,4915,4905,4915,4905,2475
20230922,100600,3924424355,4905,4900,4905,4895,8353
20230922,100500,3883501315,4900,4910,4915,4895,26386
20230922,100400,3754168655,4910,4915,4915,4905,3089
20230922,100300,3739007740,4915,4905,4915,4900,2505
20230922,100200,3726723895,4900,4915,4915,4900,9925
20230922,100100,3678026345,4915,4935,4940,4915,9507
20230922,100000,3631257485,4930,4920,4930,4920,1019
20230922,095900,3626238380,4920,4920,4920,4920,1791
20230922,095800,3617426660,4920,4920,4920,4915,1180
20230922,095700,3611626360,4915,4920,4925,4915,3349
20230922,095600,3595151010,4920,4930,4930,4920,4505
20230922,095500,3572966620,4930,4925,4935,4925,1781
20230922,095400,3564194685,4920,4960,4960,4920,11677
20230922,095300,3506502485,4960,4965,4965,4955,1484
20230922,095200,3499140820,4965,4970,4970,4960,451
20230922,095100,3496901775,4955,4955,4965,4940,19308
20230922,095000,3401366215,4950,4950,4970,4950,10978
20230922,094900,3346940930,4950,4945,4950,4940,4293
20230922,094800,3325700310,4940,4940,4950,4940,931
20230922,094700,3321092460,4950,4940,4955,4935,5547
20230922,094600,3293652950,4940,4955,4960,4940,6198
20230922,094500,3262941985,4960,4965,4965,4960,2040
20230922,094400,3252820240,4965,4960,4965,4960,2221
20230922,094300,3241798895,4960,4960,4960,4955,2181
20230922,094200,3230984705,4960,4935,4960,4925,9226
20230922,094100,3185248450,4955,4960,4960,4925,6070
20230922,094000,3155268395,4965,4970,4970,4945,5240
20230922,093900,3129257480,4970,4970,4970,4965,3178
20230922,093800,3113468785,4970,4955,4975,4955,6337
20230922,093700,3081991295,4955,4935,4955,4935,16000
20230922,093600,3002847510,4935,4935,4940,4935,4226
20230922,093500,2981981975,4940,4920,4940,4920,6411
20230922,093400,2950345100,4920,4905,4920,4900,8878
20230922,093300,2906819295,4905,4925,4930,4905,5371
20230922,093200,2880394740,4925,4925,4935,4925,4592
20230922,093100,2857770830,4920,4900,4925,4900,7589
20230922,093000,2820551310,4900,4900,4905,4895,9460
20230922,092900,2774217790,4900,4900,4900,4895,3159
20230922,092800,2758738840,4900,4900,4900,4885,4613
20230922,092700,2736167645,4900,4895,4900,4890,4173
20230922,092600,2715733170,4890,4885,4895,4875,10212
20230922,092500,2665819865,4885,4925,4925,4870,19585
20230922,092400,2570020400,4915,4935,4940,4915,24077
20230922,092300,2451531900,4940,4930,4940,4925,2628
20230922,092200,2438576605,4930,4940,4940,4930,4974
20230922,092100,2414046500,4940,4950,4950,4930,8583
20230922,092000,2371629710,4940,4940,4945,4935,7055
20230922,091900,2336761770,4940,4940,4950,4940,7689
20230922,091800,2298741295,4940,4910,4940,4885,83444
20230922,091700,1890307475,4910,4915,4915,4900,9412
20230922,091600,1844120605,4915,4925,4935,4900,10146
20230922,091500,1794219425,4900,4950,4950,4900,77485
20230922,091400,1414267225,4950,4955,4970,4945,10358
20230922,091300,1362964410,4955,4980,4990,4955,6264
20230922,091200,1331875640,4970,4990,4995,4965,23495
20230922,091100,1214773385,4990,4990,4990,4965,9111
20230922,091000,1169437065,4975,5000,5040,4965,24723
20230922,090900,1045980780,5000,4920,5030,4920,30283
20230922,090800,895178470,4920,4895,4920,4890,17876
20230922,090700,807585970,4885,4885,4895,4885,7577
20230922,090600,770558565,4890,4900,4900,4885,6566
20230922,090500,738428170,4890,4900,4910,4890,7198
20230922,090400,703149435,4905,4880,4905,4875,13932
20230922,090300,634988520,4880,4840,4885,4840,8067
20230922,090200,595704255,4840,4870,4870,4830,46587
20230922,090100,369885955,4835,4860,4885,4835,10787
20230922,090000,317388355,4860,4830,4860,4830,59401