KissMeData/094480/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,200000,578041720,4975,4975,4975,4975,705
20230922,195900,578041720,4975,4975,4975,4975,0
20230922,195800,578041720,4975,4975,4975,4975,0
20230922,195700,578041720,4975,4975,4975,4975,0
20230922,195600,578041720,4975,4975,4975,4975,0
20230922,195500,578041720,4975,4975,4975,4975,0
20230922,195400,578041720,4975,4975,4975,4975,0
20230922,195300,578041720,4975,4975,4975,4975,0
20230922,195200,578041720,4975,4975,4975,4975,0
20230922,195100,578041720,4975,4975,4975,4975,0
20230922,195000,578041720,4975,4975,4975,4975,0
20230922,194900,578041720,4975,4975,4975,4975,0
20230922,194800,578041720,4975,4975,4975,4975,0
20230922,194700,578041720,4975,4975,4975,4975,0
20230922,194600,578041720,4975,4975,4975,4975,0
20230922,194500,578041720,4975,4975,4975,4975,0
20230922,194400,578041720,4975,4975,4975,4975,0
20230922,194300,578041720,4975,4975,4975,4975,0
20230922,194200,578041720,4975,4975,4975,4975,0
20230922,194100,578041720,4975,4975,4975,4975,0
20230922,194000,578041720,4975,4975,4975,4975,0
20230922,193900,578041720,4975,4975,4975,4975,0
20230922,193800,578041720,4975,4975,4975,4975,0
20230922,193700,578041720,4975,4975,4975,4975,0
20230922,193600,578041720,4975,4975,4975,4975,0
20230922,193500,578041720,4975,4975,4975,4975,0
20230922,193400,578041720,4975,4975,4975,4975,0
20230922,193300,578041720,4975,4975,4975,4975,0
20230922,193200,578041720,4975,4975,4975,4975,0
20230922,193100,578041720,4975,4975,4975,4975,0
20230922,193000,578041720,4975,4975,4975,4975,705
20230922,192900,578041720,4975,4975,4975,4975,0
20230922,192800,578041720,4975,4975,4975,4975,0
20230922,192700,578041720,4975,4975,4975,4975,0
20230922,192600,578041720,4975,4975,4975,4975,0
20230922,192500,578041720,4975,4975,4975,4975,0
20230922,192400,578041720,4975,4975,4975,4975,0
20230922,192300,578041720,4975,4975,4975,4975,0
20230922,192200,578041720,4975,4975,4975,4975,0
20230922,192100,578041720,4975,4975,4975,4975,0
20230922,192000,578041720,4975,4975,4975,4975,0
20230922,191900,578041720,4975,4975,4975,4975,0
20230922,191800,578041720,4975,4975,4975,4975,0
20230922,191700,578041720,4975,4975,4975,4975,0
20230922,191600,578041720,4975,4975,4975,4975,0
20230922,191500,578041720,4975,4975,4975,4975,0
20230922,191400,578041720,4975,4975,4975,4975,0
20230922,191300,578041720,4975,4975,4975,4975,0
20230922,191200,578041720,4975,4975,4975,4975,0
20230922,191100,578041720,4975,4975,4975,4975,0
20230922,191000,578041720,4975,4975,4975,4975,0
20230922,190900,578041720,4975,4975,4975,4975,0
20230922,190800,578041720,4975,4975,4975,4975,0
20230922,190700,578041720,4975,4975,4975,4975,0
20230922,190600,578041720,4975,4975,4975,4975,0
20230922,190500,578041720,4975,4975,4975,4975,0
20230922,190400,578041720,4975,4975,4975,4975,0
20230922,190300,578041720,4975,4975,4975,4975,0
20230922,190200,578041720,4975,4975,4975,4975,0
20230922,190100,578041720,4975,4975,4975,4975,0
20230922,190000,578041720,4975,4975,4975,4975,705
20230922,185900,578041720,4975,4975,4975,4975,0
20230922,185800,578041720,4975,4975,4975,4975,0
20230922,185700,578041720,4975,4975,4975,4975,0
20230922,185600,578041720,4975,4975,4975,4975,0
20230922,185500,578041720,4975,4975,4975,4975,0
20230922,185400,578041720,4975,4975,4975,4975,0
20230922,185300,578041720,4975,4975,4975,4975,0
20230922,185200,578041720,4975,4975,4975,4975,0
20230922,185100,578041720,4975,4975,4975,4975,0
20230922,185000,578041720,4975,4975,4975,4975,0
20230922,184900,578041720,4975,4975,4975,4975,0
20230922,184800,578041720,4975,4975,4975,4975,0
20230922,184700,578041720,4975,4975,4975,4975,0
20230922,184600,578041720,4975,4975,4975,4975,0
20230922,184500,578041720,4975,4975,4975,4975,0
20230922,184400,578041720,4975,4975,4975,4975,0
20230922,184300,578041720,4975,4975,4975,4975,0
20230922,184200,578041720,4975,4975,4975,4975,0
20230922,184100,578041720,4975,4975,4975,4975,0
20230922,184000,578041720,4975,4975,4975,4975,0
20230922,183900,578041720,4975,4975,4975,4975,0
20230922,183800,578041720,4975,4975,4975,4975,0
20230922,183700,578041720,4975,4975,4975,4975,0
20230922,183600,578041720,4975,4975,4975,4975,0
20230922,183500,578041720,4975,4975,4975,4975,0
20230922,183400,578041720,4975,4975,4975,4975,0
20230922,183300,578041720,4975,4975,4975,4975,0
20230922,183200,578041720,4975,4975,4975,4975,0
20230922,183100,578041720,4975,4975,4975,4975,0
20230922,183000,578041720,4975,4975,4975,4975,705
20230922,182900,578041720,4975,4975,4975,4975,0
20230922,182800,578041720,4975,4975,4975,4975,0
20230922,182700,578041720,4975,4975,4975,4975,0
20230922,182600,578041720,4975,4975,4975,4975,0
20230922,182500,578041720,4975,4975,4975,4975,0
20230922,182400,578041720,4975,4975,4975,4975,0
20230922,182300,578041720,4975,4975,4975,4975,0
20230922,182200,578041720,4975,4975,4975,4975,0
20230922,182100,578041720,4975,4975,4975,4975,0
20230922,182000,578041720,4975,4975,4975,4975,0
20230922,181900,578041720,4975,4975,4975,4975,0
20230922,181800,578041720,4975,4975,4975,4975,0
20230922,181700,578041720,4975,4975,4975,4975,0
20230922,181600,578041720,4975,4975,4975,4975,0
20230922,181500,578041720,4975,4975,4975,4975,0
20230922,181400,578041720,4975,4975,4975,4975,0
20230922,181300,578041720,4975,4975,4975,4975,0
20230922,181200,578041720,4975,4975,4975,4975,0
20230922,181100,578041720,4975,4975,4975,4975,0
20230922,181000,578041720,4975,4975,4975,4975,0
20230922,180900,578041720,4975,4975,4975,4975,0
20230922,180800,578041720,4975,4975,4975,4975,0
20230922,180700,578041720,4975,4975,4975,4975,0
20230922,180600,578041720,4975,4975,4975,4975,0
20230922,180500,578041720,4975,4975,4975,4975,0
20230922,180400,578041720,4975,4975,4975,4975,0
20230922,180300,578041720,4975,4975,4975,4975,0
20230922,180200,578041720,4975,4975,4975,4975,0
20230922,180100,578041720,4975,4975,4975,4975,0
20230922,180000,578041720,4975,4975,4975,4975,705
20230922,175900,578041720,4975,4975,4975,4975,0
20230922,175800,578041720,4975,4975,4975,4975,0
20230922,175700,578041720,4975,4975,4975,4975,0
20230922,175600,578041720,4975,4975,4975,4975,0
20230922,175500,578041720,4975,4975,4975,4975,0
20230922,175400,578041720,4975,4975,4975,4975,0
20230922,175300,578041720,4975,4975,4975,4975,0
20230922,175200,578041720,4975,4975,4975,4975,0
20230922,175100,578041720,4975,4975,4975,4975,0
20230922,175000,578041720,4975,4975,4975,4975,0
20230922,174900,578041720,4975,4975,4975,4975,0
20230922,174800,578041720,4975,4975,4975,4975,0
20230922,174700,578041720,4975,4975,4975,4975,0
20230922,174600,578041720,4975,4975,4975,4975,0
20230922,174500,578041720,4975,4975,4975,4975,0
20230922,174400,578041720,4975,4975,4975,4975,0
20230922,174300,578041720,4975,4975,4975,4975,0
20230922,174200,578041720,4975,4975,4975,4975,0
20230922,174100,578041720,4975,4975,4975,4975,0
20230922,174000,578041720,4975,4975,4975,4975,0
20230922,173900,578041720,4975,4975,4975,4975,0
20230922,173800,578041720,4975,4975,4975,4975,0
20230922,173700,578041720,4975,4975,4975,4975,0
20230922,173600,578041720,4975,4975,4975,4975,0
20230922,173500,578041720,4975,4975,4975,4975,0
20230922,173400,578041720,4975,4975,4975,4975,0
20230922,173300,578041720,4975,4975,4975,4975,0
20230922,173200,578041720,4975,4975,4975,4975,0
20230922,173100,578041720,4975,4975,4975,4975,0
20230922,173000,578041720,4975,4975,4975,4975,705
20230922,172900,578041720,4975,4975,4975,4975,0
20230922,172800,578041720,4975,4975,4975,4975,0
20230922,172700,578041720,4975,4975,4975,4975,0
20230922,172600,578041720,4975,4975,4975,4975,0
20230922,172500,578041720,4975,4975,4975,4975,0
20230922,172400,578041720,4975,4975,4975,4975,0
20230922,172300,578041720,4975,4975,4975,4975,0
20230922,172200,578041720,4975,4975,4975,4975,0
20230922,172100,578041720,4975,4975,4975,4975,0
20230922,172000,578041720,4975,4975,4975,4975,0
20230922,171900,578041720,4975,4975,4975,4975,0
20230922,171800,578041720,4975,4975,4975,4975,0
20230922,171700,578041720,4975,4975,4975,4975,0
20230922,171600,578041720,4975,4975,4975,4975,0
20230922,171500,578041720,4975,4975,4975,4975,0
20230922,171400,578041720,4975,4975,4975,4975,0
20230922,171300,578041720,4975,4975,4975,4975,0
20230922,171200,578041720,4975,4975,4975,4975,0
20230922,171100,578041720,4975,4975,4975,4975,0
20230922,171000,578041720,4975,4975,4975,4975,0
20230922,170900,578041720,4975,4975,4975,4975,0
20230922,170800,578041720,4975,4975,4975,4975,0
20230922,170700,578041720,4975,4975,4975,4975,0
20230922,170600,578041720,4975,4975,4975,4975,0
20230922,170500,578041720,4975,4975,4975,4975,0
20230922,170400,578041720,4975,4975,4975,4975,0
20230922,170300,578041720,4975,4975,4975,4975,0
20230922,170200,578041720,4975,4975,4975,4975,0
20230922,170100,578041720,4975,4975,4975,4975,0
20230922,170000,578041720,4975,4975,4975,4975,705
20230922,165900,578041720,4975,4975,4975,4975,0
20230922,165800,578041720,4975,4975,4975,4975,0
20230922,165700,578041720,4975,4975,4975,4975,0
20230922,165600,578041720,4975,4975,4975,4975,0
20230922,165500,578041720,4975,4975,4975,4975,0
20230922,165400,578041720,4975,4975,4975,4975,0
20230922,165300,578041720,4975,4975,4975,4975,0
20230922,165200,578041720,4975,4975,4975,4975,0
20230922,165100,578041720,4975,4975,4975,4975,0
20230922,165000,578041720,4975,4975,4975,4975,0
20230922,164900,578041720,4975,4975,4975,4975,0
20230922,164800,578041720,4975,4975,4975,4975,0
20230922,164700,578041720,4975,4975,4975,4975,0
20230922,164600,578041720,4975,4975,4975,4975,0
20230922,164500,578041720,4975,4975,4975,4975,0
20230922,164400,578041720,4975,4975,4975,4975,0
20230922,164300,578041720,4975,4975,4975,4975,0
20230922,164200,578041720,4975,4975,4975,4975,0
20230922,164100,578041720,4975,4975,4975,4975,0
20230922,164000,578041720,4975,4975,4975,4975,0
20230922,163900,578041720,4975,4975,4975,4975,0
20230922,163800,578041720,4975,4975,4975,4975,0
20230922,163700,578041720,4975,4975,4975,4975,0
20230922,163600,578041720,4975,4975,4975,4975,0
20230922,163500,578041720,4975,4975,4975,4975,0
20230922,163400,578041720,4975,4975,4975,4975,0
20230922,163300,578041720,4975,4975,4975,4975,0
20230922,163200,578041720,4975,4975,4975,4975,0
20230922,163100,578041720,4975,4975,4975,4975,0
20230922,163000,578041720,4975,4975,4975,4975,705
20230922,162900,578041720,4975,4975,4975,4975,0
20230922,162800,578041720,4975,4975,4975,4975,0
20230922,162700,578041720,4975,4975,4975,4975,0
20230922,162600,578041720,4975,4975,4975,4975,0
20230922,162500,578041720,4975,4975,4975,4975,0
20230922,162400,578041720,4975,4975,4975,4975,0
20230922,162300,578041720,4975,4975,4975,4975,0
20230922,162200,578041720,4975,4975,4975,4975,0
20230922,162100,578041720,4975,4975,4975,4975,0
20230922,162000,578041720,4975,4975,4975,4975,0
20230922,161900,578041720,4975,4975,4975,4975,0
20230922,161800,578041720,4975,4975,4975,4975,0
20230922,161700,578041720,4975,4975,4975,4975,0
20230922,161600,578041720,4975,4975,4975,4975,0
20230922,161500,578041720,4975,4975,4975,4975,0
20230922,161400,578041720,4975,4975,4975,4975,0
20230922,161300,578041720,4975,4975,4975,4975,0
20230922,161200,578041720,4975,4975,4975,4975,0
20230922,161100,578041720,4975,4975,4975,4975,0
20230922,161000,578041720,4975,4975,4975,4975,0
20230922,160900,578041720,4975,4975,4975,4975,0
20230922,160800,578041720,4975,4975,4975,4975,0
20230922,160700,578041720,4975,4975,4975,4975,0
20230922,160600,578041720,4975,4975,4975,4975,0
20230922,160500,578041720,4975,4975,4975,4975,0
20230922,160400,578041720,4975,4975,4975,4975,0
20230922,160300,578041720,4975,4975,4975,4975,0
20230922,160200,578041720,4975,4975,4975,4975,0
20230922,160100,578041720,4975,4975,4975,4975,0
20230922,160000,578041720,4975,4975,4975,4975,705
20230922,155900,578041720,4975,4975,4975,4975,0
20230922,155800,578041720,4975,4975,4975,4975,0
20230922,155700,578041720,4975,4975,4975,4975,0
20230922,155600,578041720,4975,4975,4975,4975,0
20230922,155500,578041720,4975,4975,4975,4975,0
20230922,155400,578041720,4975,4975,4975,4975,0
20230922,155300,578041720,4975,4975,4975,4975,0
20230922,155200,578041720,4975,4975,4975,4975,0
20230922,155100,578041720,4975,4975,4975,4975,0
20230922,155000,578041720,4975,4975,4975,4975,0
20230922,154900,578041720,4975,4975,4975,4975,0
20230922,154800,578041720,4975,4975,4975,4975,0
20230922,154700,578041720,4975,4975,4975,4975,0
20230922,154600,578041720,4975,4975,4975,4975,0
20230922,154500,578041720,4975,4975,4975,4975,0
20230922,154400,578041720,4975,4975,4975,4975,0
20230922,154300,578041720,4975,4975,4975,4975,0
20230922,154200,578041720,4975,4975,4975,4975,0
20230922,154100,578041720,4975,4975,4975,4975,0
20230922,154000,578041720,4975,4975,4975,4975,0
20230922,153900,578041720,4975,4975,4975,4975,0
20230922,153800,578041720,4975,4975,4975,4975,0
20230922,153700,578041720,4975,4975,4975,4975,0
20230922,153600,578041720,4975,4975,4975,4975,0
20230922,153500,578041720,4975,4975,4975,4975,0
20230922,153400,578041720,4975,4975,4975,4975,0
20230922,153300,578041720,4975,4975,4975,4975,0
20230922,153200,578041720,4975,4975,4975,4975,0
20230922,153100,578041720,4975,4975,4975,4975,0
20230922,153000,578041720,4975,4975,4975,4975,1410
20230922,152900,574534345,4975,4975,4975,4975,0
20230922,152800,574534345,4975,4975,4975,4975,0
20230922,152700,574534345,4975,4975,4975,4975,0
20230922,152600,574534345,4975,4975,4975,4975,0
20230922,152500,574534345,4975,4975,4975,4975,0
20230922,152400,574534345,4975,4975,4975,4975,0
20230922,152300,574534345,4975,4975,4975,4975,0
20230922,152200,574534345,4975,4975,4975,4975,0
20230922,152100,574534345,4975,4975,4975,4975,0
20230922,152000,574534345,4975,4975,4975,4975,0
20230922,151900,574534345,4975,4940,4975,4935,921
20230922,151800,569983580,4965,4965,4965,4965,0
20230922,151700,569983580,4965,4965,4965,4965,1
20230922,151600,569978615,4975,4975,4975,4975,1
20230922,151500,569973640,4970,4970,4975,4970,648
20230922,151400,566752440,4975,4960,4980,4960,5
20230922,151300,566727575,4945,4940,4945,4940,91
20230922,151200,566277885,4935,4935,4940,4930,1682
20230922,151100,557981825,4940,4940,4940,4935,253
20230922,151000,556733255,4935,4940,4940,4935,460
20230922,150900,554462405,4940,4935,4940,4935,501
20230922,150800,551989965,4940,4940,4940,4940,0
20230922,150700,551989965,4940,4940,4940,4940,245
20230922,150600,550779665,4940,4935,4940,4930,179
20230922,150500,549897070,4930,4930,4935,4920,2020
20230922,150400,539936555,4920,4920,4920,4920,401
20230922,150300,537963635,4930,4930,4930,4925,8
20230922,150200,537924205,4925,4925,4925,4920,238
20230922,150100,536752155,4925,4925,4925,4920,76
20230922,150000,536378155,4925,4925,4925,4925,63
20230922,145900,536067880,4925,4920,4925,4920,384
20230922,145800,534176735,4920,4920,4920,4920,134
20230922,145700,533517455,4920,4920,4920,4920,71
20230922,145600,533168135,4915,4920,4920,4915,931
20230922,145500,528591120,4920,4920,4920,4920,201
20230922,145400,527602200,4925,4920,4925,4920,107
20230922,145300,527075725,4925,4915,4925,4915,204
20230922,145200,526073030,4915,4920,4925,4915,262
20230922,145100,524785230,4920,4915,4920,4915,606
20230922,145000,521806710,4925,4925,4925,4920,17
20230922,144900,521722995,4925,4925,4925,4925,3
20230922,144800,521708220,4915,4920,4920,4915,11
20230922,144700,521654150,4920,4915,4920,4915,607
20230922,144600,518667715,4920,4920,4920,4915,1211
20230922,144500,512710720,4915,4915,4915,4915,1208
20230922,144400,506773400,4920,4920,4920,4920,1
20230922,144300,506768480,4915,4920,4920,4915,405
20230922,144200,504777380,4920,4920,4920,4920,21
20230922,144100,504674060,4925,4915,4925,4915,52
20230922,144000,504418465,4925,4925,4925,4920,3
20230922,143900,504403695,4925,4920,4925,4920,31
20230922,143800,504251170,4925,4930,4930,4920,1067
20230922,143700,499001010,4920,4920,4930,4920,901
20230922,143600,494568080,4930,4930,4930,4930,0
20230922,143500,494568080,4930,4930,4930,4930,0
20230922,143400,494568080,4930,4925,4930,4920,5
20230922,143300,494543465,4920,4920,4920,4920,0
20230922,143200,494543465,4920,4920,4920,4920,1
20230922,143100,494538545,4930,4925,4930,4920,225
20230922,143000,493429995,4930,4930,4930,4930,60
20230922,142900,493134195,4930,4930,4930,4930,50
20230922,142800,492887695,4930,4925,4930,4925,87
20230922,142700,492458885,4925,4925,4925,4925,21
20230922,142600,492355460,4920,4920,4920,4920,0
20230922,142500,492355460,4920,4930,4930,4920,371
20230922,142400,490529550,4930,4930,4930,4930,91
20230922,142300,490080920,4930,4930,4930,4930,2
20230922,142200,490071060,4920,4920,4920,4920,0
20230922,142100,490071060,4920,4920,4920,4920,0
20230922,142000,490071060,4920,4920,4920,4920,0
20230922,141900,490071060,4920,4930,4930,4920,331
20230922,141800,488442500,4930,4930,4930,4930,30
20230922,141700,488294600,4930,4930,4930,4930,103
20230922,141600,487786810,4935,4935,4935,4935,0
20230922,141500,487786810,4935,4935,4935,4920,22
20230922,141400,487678540,4920,4930,4935,4920,69
20230922,141300,487338955,4930,4920,4935,4920,508
20230922,141200,484839495,4920,4920,4920,4920,0
20230922,141100,484839495,4920,4925,4925,4920,1065
20230922,141000,479599370,4930,4930,4930,4930,100
20230922,140900,479106370,4925,4930,4930,4925,1015
20230922,140800,474107420,4940,4930,4940,4930,258
20230922,140700,472835470,4940,4940,4940,4940,1
20230922,140600,472830530,4935,4935,4935,4935,104
20230922,140500,472317290,4940,4930,4940,4930,544
20230922,140400,469635360,4945,4920,4945,4920,2109
20230922,140300,459245825,4930,4930,4930,4930,12
20230922,140200,459186665,4930,4930,4930,4925,62
20230922,140100,458881255,4925,4925,4930,4925,1822
20230922,140000,449907900,4930,4930,4930,4930,2
20230922,135900,449898040,4945,4930,4945,4925,1023
20230922,135800,444854610,4930,4935,4935,4930,1031
20230922,135700,439771530,4945,4940,4945,4940,42
20230922,135600,439564045,4945,4940,4945,4935,1033
20230922,135500,434460920,4945,4945,4945,4945,33
20230922,135400,434297735,4945,4945,4945,4945,21
20230922,135300,434193890,4945,4945,4945,4945,0
20230922,135200,434193890,4945,4930,4945,4930,1727
20230922,135100,425679665,4945,4940,4945,4935,75
20230922,135000,425309500,4945,4945,4945,4945,0
20230922,134900,425309500,4945,4945,4945,4945,1
20230922,134800,425304555,4935,4935,4935,4935,99
20230922,134700,424815990,4930,4930,4930,4930,5
20230922,134600,424791340,4930,4935,4935,4930,495
20230922,134500,422349015,4945,4945,4945,4945,3
20230922,134400,422334180,4945,4945,4945,4945,0
20230922,134300,422334180,4945,4945,4945,4945,1
20230922,134200,422329235,4950,4950,4950,4950,51
20230922,134100,422076785,4950,4950,4950,4950,5
20230922,134000,422052035,4950,4950,4950,4950,1
20230922,133900,422047085,4940,4940,4950,4940,832
20230922,133800,417936965,4950,4945,4950,4945,664
20230922,133700,414653425,4945,4950,4950,4945,135
20230922,133600,413985700,4950,4965,4965,4950,5710
20230922,133500,385717365,4970,4970,4970,4970,2
20230922,133400,385707425,4970,4970,4970,4970,1
20230922,133300,385702455,4970,4970,4970,4970,0
20230922,133200,385702455,4970,4970,4970,4970,0
20230922,133100,385702455,4970,4970,4970,4970,0
20230922,133000,385702455,4970,4970,4970,4970,202
20230922,132900,384698515,4970,4950,4970,4950,295
20230922,132800,383238245,4965,4965,4965,4965,1
20230922,132700,383233280,4965,4960,4965,4955,129
20230922,132600,382593910,4960,4970,4970,4955,6226
20230922,132500,351738305,4960,4970,4970,4960,385
20230922,132400,349828650,4975,4975,4975,4975,4
20230922,132300,349808750,4960,4960,4960,4960,540
20230922,132200,347130350,4970,4970,4970,4970,100
20230922,132100,346633350,4970,4970,4970,4970,30
20230922,132000,346484250,4975,4960,4975,4960,315
20230922,131900,344921770,4970,4975,4975,4970,103
20230922,131800,344409845,4975,4975,4975,4975,0
20230922,131700,344409845,4975,4975,4975,4975,2723
20230922,131600,330862920,4980,4980,4980,4980,0
20230922,131500,330862920,4980,4980,4980,4980,0
20230922,131400,330862920,4980,4980,4980,4980,0
20230922,131300,330862920,4980,4980,4980,4980,0
20230922,131200,330862920,4980,4970,4980,4960,62
20230922,131100,330555245,4965,4980,4980,4965,2
20230922,131000,330545300,4955,4955,4955,4955,0
20230922,130900,330545300,4955,4965,4965,4955,2709
20230922,130800,317104335,4970,4965,4970,4965,62
20230922,130700,316796495,4965,4965,4965,4965,110
20230922,130600,316250345,4965,4965,4965,4965,400
20230922,130500,314264345,4970,4970,4970,4970,20
20230922,130400,314164945,4970,4970,4970,4970,0
20230922,130300,314164945,4970,4970,4970,4970,1
20230922,130200,314159975,4965,4965,4965,4965,12
20230922,130100,314100395,4965,4965,4965,4965,0
20230922,130000,314100395,4965,4965,4965,4965,62
20230922,125900,313792565,4970,4970,4970,4970,10
20230922,125800,313742865,4970,4970,4970,4970,0
20230922,125700,313742865,4970,4970,4970,4970,0
20230922,125600,313742865,4970,4970,4970,4970,1
20230922,125500,313737895,4970,4970,4970,4970,1
20230922,125400,313732925,4970,4970,4970,4970,70
20230922,125300,313385025,4970,4970,4970,4970,467
20230922,125200,311064035,4975,4975,4975,4975,10
20230922,125100,311014285,4975,4975,4975,4975,30
20230922,125000,310865035,4975,4975,4975,4975,11
20230922,124900,310810310,4975,4975,4975,4975,22
20230922,124800,310700860,4975,4975,4975,4975,50
20230922,124700,310452110,4975,4980,4980,4975,413
20230922,124600,308397410,4980,4980,4980,4980,0
20230922,124500,308397410,4980,4980,4980,4980,0
20230922,124400,308397410,4980,4980,4980,4980,0
20230922,124300,308397410,4980,4980,4980,4980,0
20230922,124200,308397410,4980,4980,4980,4980,200
20230922,124100,307401410,4980,4980,4980,4980,190
20230922,124000,306455210,4985,4985,4985,4985,0
20230922,123900,306455210,4985,4985,4985,4985,0
20230922,123800,306455210,4985,4985,4985,4985,0
20230922,123700,306455210,4985,4985,4985,4985,0
20230922,123600,306455210,4985,4985,4985,4985,0
20230922,123500,306455210,4985,4985,4985,4985,21
20230922,123400,306350525,4985,4985,4985,4985,0
20230922,123300,306350525,4985,4980,4985,4980,25
20230922,123200,306226000,4990,4990,4990,4990,2
20230922,123100,306216020,4990,4990,4990,4990,0
20230922,123000,306216020,4990,4990,4990,4990,0
20230922,122900,306216020,4990,4990,4990,4990,10
20230922,122800,306166120,4990,4990,4990,4990,3
20230922,122700,306151150,4990,4990,4990,4990,0
20230922,122600,306151150,4990,4990,4990,4990,1
20230922,122500,306146160,4990,4990,4990,4990,8
20230922,122400,306106240,4990,4990,4990,4990,0
20230922,122300,306106240,4990,4990,4990,4990,81
20230922,122200,305702050,4975,4990,4990,4975,66
20230922,122100,305373670,4990,4990,4990,4990,3
20230922,122000,305358700,4975,4975,4975,4975,0
20230922,121900,305358700,4975,4975,4975,4975,0
20230922,121800,305358700,4975,4975,4975,4975,8
20230922,121700,305318900,4975,4975,4975,4975,130
20230922,121600,304672150,4975,4975,4975,4975,0
20230922,121500,304672150,4975,4975,4975,4975,0
20230922,121400,304672150,4975,4975,4975,4975,0
20230922,121300,304672150,4975,4975,4975,4975,0
20230922,121200,304672150,4975,4975,4975,4975,0
20230922,121100,304672150,4975,4975,4975,4975,0
20230922,121000,304672150,4975,4975,4975,4975,0
20230922,120900,304672150,4975,4975,4975,4975,0
20230922,120800,304672150,4975,4975,4975,4975,1
20230922,120700,304667175,4975,4975,4975,4975,0
20230922,120600,304667175,4975,4980,4980,4975,1008
20230922,120500,299649635,4985,4985,4985,4985,187
20230922,120400,298717440,4990,4990,4990,4990,0
20230922,120300,298717440,4990,4990,4990,4990,50
20230922,120200,298467940,4990,4990,4990,4990,0
20230922,120100,298467940,4990,4990,4990,4990,0
20230922,120000,298467940,4990,4990,4990,4990,0
20230922,115900,298467940,4990,4990,4990,4990,0
20230922,115800,298467940,4990,4990,4990,4990,11
20230922,115700,298413050,4990,4985,4990,4985,206
20230922,115600,297385390,4980,4985,4985,4980,201
20230922,115500,296383410,4985,4985,4985,4985,0
20230922,115400,296383410,4985,4985,4985,4985,50
20230922,115300,296134160,4985,4985,4985,4985,1
20230922,115200,296129175,4985,4985,4985,4985,0
20230922,115100,296129175,4985,4985,4985,4985,0
20230922,115000,296129175,4985,4985,4985,4985,10
20230922,114900,296079325,4985,4985,4985,4985,0
20230922,114800,296079325,4985,4985,4985,4985,30
20230922,114700,295929775,4985,4980,4985,4980,2
20230922,114600,295919810,4980,4980,4980,4980,0
20230922,114500,295919810,4980,4980,4980,4980,0
20230922,114400,295919810,4980,4980,4980,4980,0
20230922,114300,295919810,4980,4980,4980,4980,34
20230922,114200,295750490,4980,4980,4980,4980,0
20230922,114100,295750490,4980,4980,4980,4980,20
20230922,114000,295650890,4980,4980,4985,4980,150
20230922,113900,294903870,4985,4985,4985,4985,1
20230922,113800,294898885,4980,4980,4980,4980,10
20230922,113700,294849085,4985,4985,4985,4985,170
20230922,113600,294001635,4985,4985,4985,4985,1
20230922,113500,293996650,4990,4990,4990,4990,231
20230922,113400,292843960,4990,4990,4990,4990,5
20230922,113300,292819010,4990,4990,4990,4990,0
20230922,113200,292819010,4990,4990,4990,4990,0
20230922,113100,292819010,4990,4990,4990,4990,2
20230922,113000,292809030,4985,4990,4990,4985,15
20230922,112900,292734205,4990,4990,4990,4990,0
20230922,112800,292734205,4990,4990,4990,4990,0
20230922,112700,292734205,4990,4990,4990,4990,422
20230922,112600,290628425,4990,4990,4990,4990,0
20230922,112500,290628425,4990,4990,4990,4990,294
20230922,112400,289161365,5020,5020,5020,5020,1
20230922,112300,289156345,5010,5010,5010,5010,11
20230922,112200,289101235,5010,5000,5010,4990,773
20230922,112100,285240670,5010,5010,5010,5010,80
20230922,112000,284839870,5000,5000,5000,5000,0
20230922,111900,284839870,5000,5000,5000,5000,0
20230922,111800,284839870,5000,5000,5000,5000,15
20230922,111700,284764870,5000,5000,5000,5000,1
20230922,111600,284759870,4995,4995,4995,4995,0
20230922,111500,284759870,4995,4995,4995,4995,0
20230922,111400,284759870,4995,4995,4995,4995,0
20230922,111300,284759870,4995,4995,4995,4995,0
20230922,111200,284759870,4995,4995,4995,4995,100
20230922,111100,284260370,4995,4995,4995,4995,1
20230922,111000,284255375,5000,5000,5000,5000,106
20230922,110900,283725375,5000,5000,5000,5000,0
20230922,110800,283725375,5000,5000,5000,5000,0
20230922,110700,283725375,5000,5000,5000,5000,0
20230922,110600,283725375,5000,5000,5000,5000,0
20230922,110500,283725375,5000,5000,5000,5000,2
20230922,110400,283715375,5000,5000,5000,5000,0
20230922,110300,283715375,5000,5000,5000,5000,1
20230922,110200,283710375,4990,4990,4990,4990,0
20230922,110100,283710375,4990,4990,4990,4990,668
20230922,110000,280377055,4995,5000,5000,4995,172
20230922,105900,279517910,4995,5000,5000,4995,31
20230922,105800,279363060,5000,5000,5000,5000,159
20230922,105700,278568060,5000,5000,5000,5000,47
20230922,105600,278333060,5000,5000,5000,5000,1
20230922,105500,278328060,5000,5000,5000,5000,0
20230922,105400,278328060,5000,5010,5010,5000,11
20230922,105300,278272970,5020,5020,5020,5020,0
20230922,105200,278272970,5020,5020,5020,5020,0
20230922,105100,278272970,5020,5020,5020,5020,0
20230922,105000,278272970,5020,5020,5020,5020,0
20230922,104900,278272970,5020,5010,5020,5010,1003
20230922,104800,273247930,5010,5000,5010,5000,75
20230922,104700,272872910,5010,5010,5010,5010,0
20230922,104600,272872910,5010,5010,5010,5010,0
20230922,104500,272872910,5010,5010,5010,5010,160
20230922,104400,272071310,5010,5010,5010,5010,100
20230922,104300,271570310,5010,5010,5010,5010,50
20230922,104200,271319810,5010,5010,5010,5010,2
20230922,104100,271309790,5010,5010,5010,5010,10
20230922,104000,271259690,5010,4995,5010,4995,1425
20230922,103900,264137325,4990,4990,4990,4990,996
20230922,103800,259167285,4990,4990,4990,4990,0
20230922,103700,259167285,4990,4990,4990,4990,1
20230922,103600,259162295,4990,4990,4990,4990,0
20230922,103500,259162295,4990,4985,4990,4985,22
20230922,103400,259052615,4985,4985,4985,4985,0
20230922,103300,259052615,4985,4985,4985,4985,0
20230922,103200,259052615,4985,4985,4985,4985,0
20230922,103100,259052615,4985,4985,4985,4985,0
20230922,103000,259052615,4985,4975,4985,4975,400
20230922,102900,257060565,4960,4960,4960,4960,0
20230922,102800,257060565,4960,4960,4960,4960,0
20230922,102700,257060565,4960,4975,4975,4960,22
20230922,102600,256951415,4975,4975,4975,4975,6
20230922,102500,256921565,4975,4960,4975,4960,1542
20230922,102400,249273230,4960,4955,4960,4955,12
20230922,102300,249213765,4960,4955,4960,4955,1043
20230922,102200,244045690,4955,4960,4960,4955,5
20230922,102100,244020905,4960,4960,4960,4960,101
20230922,102000,243519945,4960,4960,4960,4960,2
20230922,101900,243510025,4960,4960,4960,4960,1
20230922,101800,243505065,4960,4960,4960,4960,1
20230922,101700,243500105,4955,4960,4960,4955,580
20230922,101600,240625680,4975,4975,4975,4975,100
20230922,101500,240128180,4960,4960,4960,4960,0
20230922,101400,240128180,4960,4950,4960,4950,100
20230922,101300,239632210,4950,4950,4950,4950,0
20230922,101200,239632210,4950,4960,4960,4950,5
20230922,101100,239607425,4960,4960,4960,4960,98
20230922,101000,239121345,4960,4960,4960,4960,2
20230922,100900,239111425,4975,4975,4975,4975,0
20230922,100800,239111425,4975,4975,4975,4975,31
20230922,100700,238957200,4955,4955,4955,4955,142
20230922,100600,238253590,4950,4955,4955,4950,1193
20230922,100500,232344555,4950,4955,4955,4950,1386
20230922,100400,225483310,4985,4985,4985,4985,0
20230922,100300,225483310,4985,4955,4985,4955,501
20230922,100200,223000825,4985,4970,4985,4960,879
20230922,100100,218638975,4970,4970,4970,4970,423
20230922,100000,216536665,4985,4985,4985,4985,5
20230922,095900,216511740,4985,4990,4990,4975,11
20230922,095800,216456940,4990,4990,4990,4975,6291
20230922,095700,185098335,4990,4990,4990,4990,100
20230922,095600,184599335,4990,5000,5000,4990,18
20230922,095500,184509455,4995,4995,4995,4995,0
20230922,095400,184509455,4995,4995,4995,4995,50
20230922,095300,184259705,4995,4990,4995,4990,916
20230922,095200,179688670,4990,4985,4990,4985,228
20230922,095100,178551505,4985,4990,4990,4985,470
20230922,095000,176208550,4990,4990,4990,4990,362
20230922,094900,174402170,4995,4995,4995,4995,0
20230922,094800,174402170,4995,4995,4995,4995,31
20230922,094700,174247325,4995,5000,5000,4995,6
20230922,094600,174217350,4990,4995,5000,4990,385
20230922,094500,172292465,5000,4990,5000,4990,552
20230922,094400,169537975,4985,4985,4985,4985,120
20230922,094300,168939775,4985,4985,4985,4985,0
20230922,094200,168939775,4985,4985,4985,4980,103
20230922,094100,168426330,4985,4985,4985,4985,403
20230922,094000,166417375,4985,4985,4985,4985,1
20230922,093900,166412390,4985,4985,4985,4985,0
20230922,093800,166412390,4985,4985,4985,4985,0
20230922,093700,166412390,4985,4985,4985,4950,832
20230922,093600,162287555,4985,4970,4985,4970,1280
20230922,093500,155923580,4970,4970,4970,4970,114
20230922,093400,155357000,4965,4965,4965,4965,49
20230922,093300,155113715,4965,4960,4965,4960,2
20230922,093200,155103790,4960,4970,4970,4960,2521
20230922,093100,142592200,4970,4975,4975,4970,5
20230922,093000,142567335,4975,4975,4975,4975,0
20230922,092900,142567335,4975,4975,4975,4965,4
20230922,092800,142547445,4975,4975,4975,4975,1
20230922,092700,142542470,4975,4975,4980,4970,542
20230922,092600,139848500,4980,4980,4985,4975,463
20230922,092500,137544470,4980,4985,4990,4980,258
20230922,092400,136258955,4990,4990,4990,4990,689
20230922,092300,132820845,5000,4985,5000,4985,2290
20230922,092200,121396980,4985,4980,4985,4980,369
20230922,092100,119559350,4975,4975,4975,4975,3
20230922,092000,119544425,4980,4980,4980,4980,5
20230922,091900,119519525,4980,4980,4980,4975,216
20230922,091800,118444790,4980,4980,4980,4980,30
20230922,091700,118295390,4980,4980,4980,4980,2
20230922,091600,118285430,4980,4980,4980,4980,0
20230922,091500,118285430,4980,4965,4980,4965,2
20230922,091400,118275485,4965,4970,4980,4965,54
20230922,091300,118007125,4965,4985,4985,4965,1032
20230922,091200,112875235,4985,4980,4985,4965,257
20230922,091100,111596350,4965,4980,4980,4965,510
20230922,091000,109061925,4980,4975,4980,4975,502
20230922,090900,106564240,4970,4965,4970,4965,169
20230922,090800,105724775,4965,4965,4965,4965,1
20230922,090700,105719810,4950,4970,4975,4945,3820
20230922,090600,86806695,4955,4960,4970,4955,2910
20230922,090500,72385600,4975,4975,4975,4975,100
20230922,090400,71888100,4955,4985,4985,4955,3043
20230922,090300,56794925,4985,5000,5000,4960,490
20230922,090200,54364345,5000,4965,5010,4955,2350
20230922,090100,42700050,4965,4965,4965,4935,432
20230922,090000,40558965,4940,4900,5030,4900,8270