KissMeData/005010/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184100,3694972010,5210,5210,5210,5210,10229
20230918,184000,3694972010,5210,5210,5210,5210,0
20230918,183900,3694972010,5210,5210,5210,5210,0
20230918,183800,3694972010,5210,5210,5210,5210,0
20230918,183700,3694972010,5210,5210,5210,5210,0
20230918,183600,3694972010,5210,5210,5210,5210,0
20230918,183500,3694972010,5210,5210,5210,5210,0
20230918,183400,3694972010,5210,5210,5210,5210,0
20230918,183300,3694972010,5210,5210,5210,5210,0
20230918,183200,3694972010,5210,5210,5210,5210,0
20230918,183100,3694972010,5210,5210,5210,5210,0
20230918,183000,3694972010,5210,5210,5210,5210,0
20230918,182900,3694972010,5210,5210,5210,5210,0
20230918,182800,3694972010,5210,5210,5210,5210,0
20230918,182700,3694972010,5210,5210,5210,5210,0
20230918,182600,3694972010,5210,5210,5210,5210,0
20230918,182500,3694972010,5210,5210,5210,5210,0
20230918,182400,3694972010,5210,5210,5210,5210,0
20230918,182300,3694972010,5210,5210,5210,5210,0
20230918,182200,3694972010,5210,5210,5210,5210,0
20230918,182100,3694972010,5210,5210,5210,5210,0
20230918,182000,3694972010,5210,5210,5210,5210,0
20230918,181900,3694972010,5210,5210,5210,5210,0
20230918,181800,3694972010,5210,5210,5210,5210,0
20230918,181700,3694972010,5210,5210,5210,5210,0
20230918,181600,3694972010,5210,5210,5210,5210,0
20230918,181500,3694972010,5210,5210,5210,5210,0
20230918,181400,3694972010,5210,5210,5210,5210,0
20230918,181300,3694972010,5210,5210,5210,5210,0
20230918,181200,3694972010,5210,5210,5210,5210,0
20230918,181100,3694972010,5210,5210,5210,5210,10229
20230918,181000,3694972010,5210,5210,5210,5210,0
20230918,180900,3694972010,5210,5210,5210,5210,0
20230918,180800,3694972010,5210,5210,5210,5210,0
20230918,180700,3694972010,5210,5210,5210,5210,0
20230918,180600,3694972010,5210,5210,5210,5210,0
20230918,180500,3694972010,5210,5210,5210,5210,0
20230918,180400,3694972010,5210,5210,5210,5210,0
20230918,180300,3694972010,5210,5210,5210,5210,0
20230918,180200,3694972010,5210,5210,5210,5210,0
20230918,180100,3694972010,5210,5210,5210,5210,0
20230918,180000,3694972010,5210,5210,5210,5210,0
20230918,175900,3694972010,5210,5210,5210,5210,0
20230918,175800,3694972010,5210,5210,5210,5210,0
20230918,175700,3694972010,5210,5210,5210,5210,0
20230918,175600,3694972010,5210,5210,5210,5210,0
20230918,175500,3694972010,5210,5210,5210,5210,0
20230918,175400,3694972010,5210,5210,5210,5210,0
20230918,175300,3694972010,5210,5210,5210,5210,0
20230918,175200,3694972010,5210,5210,5210,5210,0
20230918,175100,3694972010,5210,5210,5210,5210,0
20230918,175000,3694972010,5210,5210,5210,5210,0
20230918,174900,3694972010,5210,5210,5210,5210,0
20230918,174800,3694972010,5210,5210,5210,5210,0
20230918,174700,3694972010,5210,5210,5210,5210,0
20230918,174600,3694972010,5210,5210,5210,5210,0
20230918,174500,3694972010,5210,5210,5210,5210,0
20230918,174400,3694972010,5210,5210,5210,5210,0
20230918,174300,3694972010,5210,5210,5210,5210,0
20230918,174200,3694972010,5210,5210,5210,5210,0
20230918,174100,3694972010,5210,5210,5210,5210,10229
20230918,174000,3694972010,5210,5210,5210,5210,0
20230918,173900,3694972010,5210,5210,5210,5210,0
20230918,173800,3694972010,5210,5210,5210,5210,0
20230918,173700,3694972010,5210,5210,5210,5210,0
20230918,173600,3694972010,5210,5210,5210,5210,0
20230918,173500,3694972010,5210,5210,5210,5210,0
20230918,173400,3694972010,5210,5210,5210,5210,0
20230918,173300,3694972010,5210,5210,5210,5210,0
20230918,173200,3694972010,5210,5210,5210,5210,0
20230918,173100,3694972010,5210,5210,5210,5210,0
20230918,173000,3694972010,5210,5210,5210,5210,0
20230918,172900,3694972010,5210,5210,5210,5210,0
20230918,172800,3694972010,5210,5210,5210,5210,0
20230918,172700,3694972010,5210,5210,5210,5210,0
20230918,172600,3694972010,5210,5210,5210,5210,0
20230918,172500,3694972010,5210,5210,5210,5210,0
20230918,172400,3694972010,5210,5210,5210,5210,0
20230918,172300,3694972010,5210,5210,5210,5210,0
20230918,172200,3694972010,5210,5210,5210,5210,0
20230918,172100,3694972010,5210,5210,5210,5210,0
20230918,172000,3694972010,5210,5210,5210,5210,0
20230918,171900,3694972010,5210,5210,5210,5210,0
20230918,171800,3694972010,5210,5210,5210,5210,0
20230918,171700,3694972010,5210,5210,5210,5210,0
20230918,171600,3694972010,5210,5210,5210,5210,0
20230918,171500,3694972010,5210,5210,5210,5210,0
20230918,171400,3694972010,5210,5210,5210,5210,0
20230918,171300,3694972010,5210,5210,5210,5210,0
20230918,171200,3694972010,5210,5210,5210,5210,0
20230918,171100,3694972010,5210,5210,5210,5210,10229
20230918,171000,3694972010,5210,5210,5210,5210,0
20230918,170900,3694972010,5210,5210,5210,5210,0
20230918,170800,3694972010,5210,5210,5210,5210,0
20230918,170700,3694972010,5210,5210,5210,5210,0
20230918,170600,3694972010,5210,5210,5210,5210,0
20230918,170500,3694972010,5210,5210,5210,5210,0
20230918,170400,3694972010,5210,5210,5210,5210,0
20230918,170300,3694972010,5210,5210,5210,5210,0
20230918,170200,3694972010,5210,5210,5210,5210,0
20230918,170100,3694972010,5210,5210,5210,5210,0
20230918,170000,3694972010,5210,5210,5210,5210,0
20230918,165900,3694972010,5210,5210,5210,5210,0
20230918,165800,3694972010,5210,5210,5210,5210,0
20230918,165700,3694972010,5210,5210,5210,5210,0
20230918,165600,3694972010,5210,5210,5210,5210,0
20230918,165500,3694972010,5210,5210,5210,5210,0
20230918,165400,3694972010,5210,5210,5210,5210,0
20230918,165300,3694972010,5210,5210,5210,5210,0
20230918,165200,3694972010,5210,5210,5210,5210,0
20230918,165100,3694972010,5210,5210,5210,5210,0
20230918,165000,3694972010,5210,5210,5210,5210,0
20230918,164900,3694972010,5210,5210,5210,5210,0
20230918,164800,3694972010,5210,5210,5210,5210,0
20230918,164700,3694972010,5210,5210,5210,5210,0
20230918,164600,3694972010,5210,5210,5210,5210,0
20230918,164500,3694972010,5210,5210,5210,5210,0
20230918,164400,3694972010,5210,5210,5210,5210,0
20230918,164300,3694972010,5210,5210,5210,5210,0
20230918,164200,3694972010,5210,5210,5210,5210,0
20230918,164100,3694972010,5210,5210,5210,5210,10229
20230918,164000,3694972010,5210,5210,5210,5210,0
20230918,163900,3694972010,5210,5210,5210,5210,0
20230918,163800,3694972010,5210,5210,5210,5210,0
20230918,163700,3694972010,5210,5210,5210,5210,0
20230918,163600,3694972010,5210,5210,5210,5210,0
20230918,163500,3694972010,5210,5210,5210,5210,0
20230918,163400,3694972010,5210,5210,5210,5210,0
20230918,163300,3694972010,5210,5210,5210,5210,0
20230918,163200,3694972010,5210,5210,5210,5210,0
20230918,163100,3694972010,5210,5210,5210,5210,0
20230918,163000,3694972010,5210,5210,5210,5210,0
20230918,162900,3694972010,5210,5210,5210,5210,0
20230918,162800,3694972010,5210,5210,5210,5210,0
20230918,162700,3694972010,5210,5210,5210,5210,0
20230918,162600,3694972010,5210,5210,5210,5210,0
20230918,162500,3694972010,5210,5210,5210,5210,0
20230918,162400,3694972010,5210,5210,5210,5210,0
20230918,162300,3694972010,5210,5210,5210,5210,0
20230918,162200,3694972010,5210,5210,5210,5210,0
20230918,162100,3694972010,5210,5210,5210,5210,0
20230918,162000,3694972010,5210,5210,5210,5210,0
20230918,161900,3694972010,5210,5210,5210,5210,0
20230918,161800,3694972010,5210,5210,5210,5210,0
20230918,161700,3694972010,5210,5210,5210,5210,0
20230918,161600,3694972010,5210,5210,5210,5210,0
20230918,161500,3694972010,5210,5210,5210,5210,0
20230918,161400,3694972010,5210,5210,5210,5210,0
20230918,161300,3694972010,5210,5210,5210,5210,0
20230918,161200,3694972010,5210,5210,5210,5210,0
20230918,161100,3694972010,5210,5210,5210,5210,10229
20230918,161000,3694972010,5210,5210,5210,5210,0
20230918,160900,3694972010,5210,5210,5210,5210,0
20230918,160800,3694972010,5210,5210,5210,5210,0
20230918,160700,3694972010,5210,5210,5210,5210,0
20230918,160600,3694972010,5210,5210,5210,5210,0
20230918,160500,3694972010,5210,5210,5210,5210,0
20230918,160400,3694972010,5210,5210,5210,5210,0
20230918,160300,3694972010,5210,5210,5210,5210,0
20230918,160200,3694972010,5210,5210,5210,5210,0
20230918,160100,3694972010,5210,5210,5210,5210,0
20230918,160000,3694972010,5210,5210,5210,5210,0
20230918,155900,3694972010,5210,5210,5210,5210,0
20230918,155800,3694972010,5210,5210,5210,5210,0
20230918,155700,3694972010,5210,5210,5210,5210,0
20230918,155600,3694972010,5210,5210,5210,5210,0
20230918,155500,3694972010,5210,5210,5210,5210,0
20230918,155400,3694972010,5210,5210,5210,5210,0
20230918,155300,3694972010,5210,5210,5210,5210,0
20230918,155200,3694972010,5210,5210,5210,5210,0
20230918,155100,3694972010,5210,5210,5210,5210,0
20230918,155000,3694972010,5210,5210,5210,5210,0
20230918,154900,3694972010,5210,5210,5210,5210,0
20230918,154800,3694972010,5210,5210,5210,5210,0
20230918,154700,3694972010,5210,5210,5210,5210,0
20230918,154600,3694972010,5210,5210,5210,5210,0
20230918,154500,3694972010,5210,5210,5210,5210,0
20230918,154400,3694972010,5210,5210,5210,5210,0
20230918,154300,3694972010,5210,5210,5210,5210,0
20230918,154200,3694972010,5210,5210,5210,5210,0
20230918,154100,3694972010,5210,5210,5210,5210,10229
20230918,154000,3694972010,5210,5210,5210,5210,0
20230918,153900,3694972010,5210,5210,5210,5210,0
20230918,153800,3694972010,5210,5210,5210,5210,0
20230918,153700,3694972010,5210,5210,5210,5210,0
20230918,153600,3694972010,5210,5210,5210,5210,0
20230918,153500,3694972010,5210,5210,5210,5210,0
20230918,153400,3694972010,5210,5210,5210,5210,0
20230918,153300,3694972010,5210,5210,5210,5210,0
20230918,153200,3694972010,5210,5210,5210,5210,0
20230918,153100,3694972010,5210,5210,5210,5210,0
20230918,153000,3694972010,5210,5210,5210,5210,10229
20230918,152900,3641678920,5210,5210,5210,5210,0
20230918,152800,3641678920,5210,5210,5210,5210,0
20230918,152700,3641678920,5210,5210,5210,5210,0
20230918,152600,3641678920,5210,5210,5210,5210,0
20230918,152500,3641678920,5210,5210,5210,5210,0
20230918,152400,3641678920,5210,5210,5210,5210,0
20230918,152300,3641678920,5210,5210,5210,5210,0
20230918,152200,3641678920,5210,5210,5210,5210,0
20230918,152100,3641678920,5210,5210,5210,5210,0
20230918,152000,3641678920,5210,5210,5210,5210,0
20230918,151900,3641678920,5210,5210,5220,5200,1161
20230918,151800,3635626710,5210,5210,5210,5200,489
20230918,151700,3633082570,5220,5220,5230,5210,4316
20230918,151600,3610554020,5230,5230,5230,5220,80
20230918,151500,3610136130,5230,5230,5230,5230,1397
20230918,151400,3602829820,5240,5230,5240,5220,3336
20230918,151300,3585383670,5230,5220,5230,5220,857
20230918,151200,3580910100,5220,5210,5220,5210,12
20230918,151100,3580847570,5220,5210,5220,5210,536
20230918,151000,3578055000,5210,5200,5210,5200,1041
20230918,150900,3572639600,5200,5210,5210,5200,185
20230918,150800,3571677590,5200,5200,5200,5200,320
20230918,150700,3570013590,5200,5210,5210,5200,4005
20230918,150600,3549176480,5210,5220,5220,5210,199
20230918,150500,3548138570,5220,5220,5220,5220,1
20230918,150400,3548133350,5220,5220,5220,5220,141
20230918,150300,3547397330,5220,5220,5220,5210,245
20230918,150200,3546118870,5220,5220,5230,5200,1312
20230918,150100,3539283120,5220,5220,5220,5220,3000
20230918,150000,3523623120,5220,5220,5220,5200,497
20230918,145900,3521038660,5210,5200,5210,5200,2443
20230918,145800,3508311780,5200,5200,5200,5190,5155
20230918,145700,3481505820,5210,5210,5220,5210,231
20230918,145600,3480302290,5220,5220,5220,5220,0
20230918,145500,3480302290,5220,5220,5220,5220,69
20230918,145400,3479942110,5220,5200,5220,5200,2533
20230918,145300,3466754080,5200,5200,5200,5200,116
20230918,145200,3466150880,5200,5200,5210,5200,1218
20230918,145100,3459816090,5200,5210,5210,5200,2041
20230918,145000,3449202030,5210,5210,5210,5210,307
20230918,144900,3447602560,5210,5210,5210,5210,0
20230918,144800,3447602560,5210,5210,5210,5200,1623
20230918,144700,3439162810,5220,5210,5220,5210,405
20230918,144600,3437052740,5210,5210,5210,5200,2539
20230918,144500,3423832030,5210,5210,5210,5210,345
20230918,144400,3422034580,5210,5210,5210,5210,516
20230918,144300,3419346220,5210,5210,5210,5210,78
20230918,144200,3418939840,5210,5210,5210,5200,2253
20230918,144100,3407204830,5210,5210,5210,5210,0
20230918,144000,3407204830,5210,5210,5210,5210,263
20230918,143900,3405834600,5220,5210,5220,5210,85
20230918,143800,3405391740,5210,5210,5220,5210,786
20230918,143700,3401296180,5220,5210,5220,5210,141
20230918,143600,3400561460,5210,5210,5210,5210,1035
20230918,143500,3395169110,5210,5210,5210,5210,3654
20230918,143400,3376131770,5210,5210,5210,5210,587
20230918,143300,3373073500,5220,5210,5220,5210,323
20230918,143200,3371388330,5210,5210,5210,5210,64
20230918,143100,3371054890,5210,5220,5220,5210,536
20230918,143000,3368258230,5220,5210,5220,5210,299
20230918,142900,3366699240,5220,5210,5220,5210,21
20230918,142800,3366589630,5210,5220,5220,5210,165
20230918,142700,3365729930,5210,5220,5220,5210,426
20230918,142600,3363507790,5220,5220,5220,5220,481
20230918,142500,3360996970,5220,5220,5220,5220,1770
20230918,142400,3351757570,5220,5220,5220,5220,4046
20230918,142300,3330637450,5230,5230,5230,5230,755
20230918,142200,3326688800,5220,5220,5230,5220,1776
20230918,142100,3317418030,5230,5230,5230,5230,210
20230918,142000,3316319730,5220,5220,5220,5220,519
20230918,141900,3313610550,5210,5220,5220,5210,624
20230918,141800,3310359310,5200,5210,5220,5200,150
20230918,141700,3309578650,5210,5220,5220,5200,573
20230918,141600,3306595080,5220,5210,5220,5200,66
20230918,141500,3306251570,5210,5210,5210,5210,232
20230918,141400,3305042850,5210,5210,5210,5200,1825
20230918,141300,3295536300,5210,5210,5210,5210,293
20230918,141200,3294009770,5210,5220,5220,5210,880
20230918,141100,3289419920,5220,5230,5230,5220,1077
20230918,141000,3283797810,5230,5220,5230,5220,201
20230918,140900,3282748580,5220,5220,5220,5220,0
20230918,140800,3282748580,5220,5220,5220,5220,0
20230918,140700,3282748580,5220,5220,5230,5220,10
20230918,140600,3282696310,5220,5220,5220,5220,200
20230918,140500,3281652310,5220,5220,5220,5210,3661
20230918,140400,3262569830,5220,5220,5220,5220,209
20230918,140300,3261478850,5230,5220,5230,5220,417
20230918,140200,3259300670,5220,5220,5220,5220,510
20230918,140100,3256638470,5220,5220,5220,5220,701
20230918,140000,3252979250,5220,5220,5220,5220,482
20230918,135900,3250463210,5210,5220,5220,5210,93
20230918,135800,3249978450,5210,5230,5230,5210,179
20230918,135700,3249045830,5230,5230,5230,5230,1
20230918,135600,3249040600,5230,5230,5230,5230,0
20230918,135500,3249040600,5230,5210,5230,5210,72
20230918,135400,3248665430,5210,5200,5210,5200,1493
20230918,135300,3240887300,5200,5200,5210,5200,797
20230918,135200,3236742830,5210,5200,5210,5200,232
20230918,135100,3235536110,5210,5210,5210,5200,7156
20230918,135000,3198280960,5210,5220,5220,5210,3530
20230918,134900,3179889650,5220,5230,5230,5210,79
20230918,134800,3179477930,5210,5220,5220,5210,59
20230918,134700,3179170450,5210,5210,5220,5210,131
20230918,134600,3178487740,5220,5220,5220,5220,449
20230918,134500,3176143960,5220,5220,5220,5220,552
20230918,134400,3173262520,5220,5220,5220,5220,736
20230918,134300,3169420600,5220,5220,5220,5220,87
20230918,134200,3168966460,5220,5220,5220,5210,9
20230918,134100,3168919530,5210,5210,5210,5210,1
20230918,134000,3168914320,5210,5220,5220,5210,2
20230918,133900,3168903890,5220,5220,5220,5220,0
20230918,133800,3168903890,5220,5220,5220,5220,321
20230918,133700,3167228270,5220,5220,5220,5220,0
20230918,133600,3167228270,5220,5220,5220,5210,1370
20230918,133500,3160085390,5220,5220,5220,5220,30
20230918,133400,3159928790,5220,5220,5220,5210,554
20230918,133300,3157036950,5210,5210,5220,5210,364
20230918,133200,3155137500,5220,5220,5220,5220,200
20230918,133100,3154093500,5220,5220,5220,5220,2015
20230918,133000,3143575200,5220,5220,5220,5220,1
20230918,132900,3143569980,5220,5220,5220,5220,11
20230918,132800,3143512560,5220,5220,5220,5220,843
20230918,132700,3139112100,5220,5220,5220,5220,0
20230918,132600,3139112100,5220,5220,5220,5220,0
20230918,132500,3139112100,5220,5220,5220,5220,2
20230918,132400,3139101660,5220,5220,5220,5220,960
20230918,132300,3134090460,5220,5220,5220,5210,352
20230918,132200,3132253140,5210,5210,5210,5210,0
20230918,132100,3132253140,5210,5210,5210,5210,1128
20230918,132000,3126376260,5220,5220,5220,5220,1229
20230918,131900,3119960880,5210,5210,5210,5210,2000
20230918,131800,3109540880,5220,5220,5220,5220,2834
20230918,131700,3094747400,5220,5230,5230,5220,33
20230918,131600,3094574820,5220,5220,5220,5220,430
20230918,131500,3092330220,5230,5230,5230,5230,41
20230918,131400,3092115790,5230,5230,5230,5230,144
20230918,131300,3091362670,5240,5240,5240,5240,383
20230918,131200,3089355750,5240,5240,5240,5220,505
20230918,131100,3086709680,5220,5220,5220,5220,0
20230918,131000,3086709680,5220,5220,5240,5220,347
20230918,130900,3084897860,5230,5230,5240,5230,605
20230918,130800,3081733660,5230,5230,5230,5230,300
20230918,130700,3080164660,5220,5230,5230,5220,302
20230918,130600,3078586220,5230,5230,5230,5230,504
20230918,130500,3075950300,5220,5230,5230,5220,1279
20230918,130400,3069272890,5230,5220,5230,5220,107
20230918,130300,3068714340,5230,5230,5230,5230,110
20230918,130200,3068139040,5220,5220,5220,5220,257
20230918,130100,3066797500,5220,5220,5220,5220,26
20230918,130000,3066661780,5230,5230,5230,5230,0
20230918,125900,3066661780,5230,5230,5230,5220,1201
20230918,125800,3060392140,5230,5230,5230,5230,40
20230918,125700,3060182940,5230,5220,5230,5220,154
20230918,125600,3059378040,5220,5220,5220,5220,321
20230918,125500,3057702420,5230,5230,5230,5230,6
20230918,125400,3057671040,5230,5230,5240,5230,40
20230918,125300,3057461650,5220,5240,5240,5220,597
20230918,125200,3054343210,5240,5240,5240,5240,1612
20230918,125100,3045896330,5240,5230,5240,5230,400
20230918,125000,3043803080,5230,5220,5230,5210,124
20230918,124900,3043156910,5230,5220,5230,5220,205
20230918,124800,3042086040,5210,5210,5210,5210,7
20230918,124700,3042049570,5220,5220,5220,5220,100
20230918,124600,3041527570,5220,5220,5220,5220,100
20230918,124500,3041005570,5210,5210,5210,5210,65
20230918,124400,3040666920,5220,5220,5220,5220,1
20230918,124300,3040661700,5200,5210,5210,5200,3000
20230918,124200,3025046160,5210,5210,5220,5210,1293
20230918,124100,3018309620,5210,5210,5210,5210,42
20230918,124000,3018090800,5210,5210,5210,5210,267
20230918,123900,3016699730,5210,5210,5210,5200,1435
20230918,123800,3009223930,5210,5210,5210,5200,109
20230918,123700,3008656110,5200,5200,5200,5200,0
20230918,123600,3008656110,5200,5200,5200,5200,19
20230918,123500,3008557310,5210,5210,5210,5210,508
20230918,123400,3005910630,5210,5220,5220,5210,545
20230918,123300,3003071170,5210,5220,5220,5210,76
20230918,123200,3002674530,5200,5210,5210,5200,791
20230918,123100,2998556270,5210,5210,5210,5210,480
20230918,123000,2996055470,5220,5230,5230,5210,295
20230918,122900,2994518490,5210,5210,5230,5210,257
20230918,122800,2993179460,5220,5210,5220,5210,5
20230918,122700,2993153400,5210,5210,5210,5210,490
20230918,122600,2990600500,5200,5210,5210,5200,1157
20230918,122500,2984574100,5210,5210,5210,5200,11
20230918,122400,2984516850,5210,5210,5210,5200,599
20230918,122300,2981400350,5210,5210,5210,5210,150
20230918,122200,2980618850,5210,5210,5220,5200,2274
20230918,122100,2968772500,5220,5220,5220,5220,13
20230918,122000,2968704640,5230,5210,5230,5200,1651
20230918,121900,2960117860,5200,5200,5200,5200,0
20230918,121800,2960117860,5200,5220,5220,5200,3773
20230918,121700,2940472140,5220,5210,5220,5210,75
20230918,121600,2940080650,5210,5210,5210,5210,711
20230918,121500,2936376340,5210,5210,5210,5210,259
20230918,121400,2935026950,5210,5220,5220,5210,116
20230918,121300,2934422540,5200,5210,5220,5200,4762
20230918,121200,2909657630,5220,5230,5230,5200,21344
20230918,121100,2798514910,5230,5230,5230,5230,4
20230918,121000,2798493990,5230,5230,5230,5230,25
20230918,120900,2798363240,5230,5230,5230,5230,280
20230918,120800,2796898840,5230,5230,5230,5220,258
20230918,120700,2795551250,5230,5230,5230,5230,112
20230918,120600,2794965490,5230,5230,5230,5220,476
20230918,120500,2792478520,5230,5230,5230,5230,514
20230918,120400,2789790300,5230,5230,5230,5230,58
20230918,120300,2789486960,5240,5230,5240,5230,250
20230918,120200,2788179450,5220,5230,5240,5220,226
20230918,120100,2786995320,5220,5220,5220,5220,850
20230918,120000,2782558320,5220,5230,5230,5220,375
20230918,115900,2780597080,5240,5220,5240,5220,678
20230918,115800,2777051530,5220,5220,5220,5220,7
20230918,115700,2777014990,5220,5220,5220,5220,5
20230918,115600,2776988890,5220,5220,5220,5220,59
20230918,115500,2776680910,5230,5220,5230,5220,417
20230918,115400,2774503470,5220,5220,5220,5220,2030
20230918,115300,2763906870,5220,5230,5230,5220,8
20230918,115200,2763865040,5220,5220,5230,5220,1486
20230918,115100,2756108110,5240,5220,5240,5220,117
20230918,115000,2755495850,5230,5230,5230,5220,467
20230918,114900,2753055650,5220,5220,5220,5220,51
20230918,114800,2752789430,5230,5220,5230,5220,1399
20230918,114700,2745486550,5230,5230,5230,5230,486
20230918,114600,2742944770,5230,5230,5230,5230,1
20230918,114500,2742939540,5230,5230,5240,5230,646
20230918,114400,2739560910,5240,5240,5240,5240,0
20230918,114300,2739560910,5240,5230,5240,5230,28
20230918,114200,2739414450,5240,5230,5240,5230,179
20230918,114100,2738478020,5240,5240,5240,5240,105
20230918,114000,2737927820,5230,5240,5240,5230,118
20230918,113900,2737309510,5240,5240,5260,5240,33
20230918,113800,2737136570,5240,5240,5240,5240,401
20230918,113700,2735035330,5260,5240,5260,5240,1558
20230918,113600,2726860930,5240,5250,5250,5240,513
20230918,113500,2724172800,5240,5240,5240,5230,1839
20230918,113400,2714536530,5240,5240,5240,5230,1835
20230918,113300,2704939460,5230,5230,5230,5230,1
20230918,113200,2704934230,5240,5250,5250,5240,1629
20230918,113100,2696398250,5250,5250,5250,5250,1465
20230918,113000,2688707000,5250,5260,5260,5250,278
20230918,112900,2687247490,5250,5250,5260,5250,77
20230918,112800,2686842740,5260,5260,5260,5250,45
20230918,112700,2686606470,5260,5250,5260,5250,44
20230918,112600,2686375060,5250,5260,5260,5250,1301
20230918,112500,2679541800,5260,5260,5260,5260,802
20230918,112400,2675323280,5260,5240,5260,5240,1082
20230918,112300,2669642790,5240,5240,5240,5240,505
20230918,112200,2666996590,5240,5240,5240,5240,568
20230918,112100,2664020270,5250,5230,5250,5230,2427
20230918,112000,2651323060,5250,5230,5250,5220,2428
20230918,111900,2638628720,5230,5230,5250,5230,2221
20230918,111800,2626968790,5230,5230,5230,5230,622
20230918,111700,2623715730,5230,5230,5240,5230,178
20230918,111600,2622783740,5230,5240,5240,5230,1379
20230918,111500,2615560180,5240,5250,5250,5240,37
20230918,111400,2615366180,5250,5240,5250,5240,266
20230918,111300,2613971330,5240,5240,5240,5240,33
20230918,111200,2613798410,5240,5240,5240,5240,104
20230918,111100,2613253450,5250,5250,5250,5250,102
20230918,111000,2612717950,5260,5240,5260,5240,535
20230918,110900,2609909230,5240,5230,5240,5230,3768
20230918,110800,2590164960,5220,5230,5230,5220,2579
20230918,110700,2576698680,5230,5230,5230,5220,172
20230918,110600,2575799130,5230,5230,5230,5220,592
20230918,110500,2572705230,5230,5220,5230,5210,1385
20230918,110400,2565478650,5220,5230,5230,5220,6309
20230918,110300,2532545210,5230,5230,5240,5220,202
20230918,110200,2531490330,5230,5230,5230,5230,5037
20230918,110100,2505146820,5230,5240,5240,5230,1002
20230918,110000,2499896770,5260,5250,5260,5240,74
20230918,105900,2499508640,5260,5250,5260,5250,2023
20230918,105800,2488867890,5240,5240,5250,5240,554
20230918,105700,2485963590,5250,5250,5250,5250,12
20230918,105600,2485900590,5240,5240,5240,5240,2640
20230918,105500,2472066990,5240,5260,5260,5240,400
20230918,105400,2469970810,5240,5240,5240,5240,0
20230918,105300,2469970810,5240,5250,5250,5240,5688
20230918,105200,2440165670,5250,5250,5260,5240,2399
20230918,105100,2427580570,5260,5260,5260,5260,9
20230918,105000,2427533230,5250,5260,5260,5250,359
20230918,104900,2425648430,5250,5260,5260,5250,239
20230918,104800,2424393180,5250,5250,5250,5250,13
20230918,104700,2424324930,5250,5260,5260,5250,2251
20230918,104600,2412499810,5270,5260,5270,5260,392
20230918,104500,2410437580,5270,5270,5270,5270,223
20230918,104400,2409262370,5270,5260,5270,5260,181
20230918,104300,2408309070,5260,5260,5270,5260,351
20230918,104200,2406462790,5260,5270,5270,5260,147
20230918,104100,2405688800,5270,5240,5270,5240,150
20230918,104000,2404899800,5250,5270,5270,5240,959
20230918,103900,2399866000,5240,5260,5260,5240,5100
20230918,103800,2373060980,5260,5250,5260,5250,2053
20230918,103700,2362263140,5260,5260,5260,5260,112
20230918,103600,2361674020,5260,5280,5280,5250,441
20230918,103500,2359356510,5250,5250,5250,5250,1705
20230918,103400,2350405260,5250,5270,5270,5250,658
20230918,103300,2346949740,5250,5250,5250,5250,458
20230918,103200,2344545240,5250,5260,5270,5250,1657
20230918,103100,2335830380,5260,5250,5260,5250,465
20230918,103000,2333385800,5250,5250,5250,5250,283
20230918,102900,2331900050,5260,5260,5260,5250,634
20230918,102800,2328571490,5250,5280,5290,5240,6948
20230918,102700,2292065440,5270,5280,5280,5270,286
20230918,102600,2290555860,5280,5280,5280,5270,361
20230918,102500,2288649930,5280,5280,5300,5270,1211
20230918,102400,2282258510,5290,5290,5300,5290,6683
20230918,102300,2246842130,5290,5310,5310,5280,817
20230918,102200,2242526840,5300,5250,5310,5250,24057
20230918,102100,2115077730,5250,5250,5260,5250,5433
20230918,102000,2086554370,5250,5250,5250,5250,1355
20230918,101900,2079440620,5250,5240,5250,5240,553
20230918,101800,2076541200,5230,5260,5260,5230,10120
20230918,101700,2023583500,5250,5250,5260,5250,996
20230918,101600,2018352040,5240,5240,5250,5240,107
20230918,101500,2017791240,5240,5240,5250,5240,3183
20230918,101400,2001112270,5240,5250,5250,5240,4906
20230918,101300,1975404120,5260,5260,5260,5240,1764
20230918,101200,1966142500,5260,5250,5260,5240,6657
20230918,101100,1931206530,5250,5260,5260,5250,1370
20230918,101000,1924011420,5260,5250,5260,5250,691
20230918,100900,1920378480,5260,5260,5260,5250,312
20230918,100800,1918739370,5250,5270,5270,5250,4013
20230918,100700,1897645140,5280,5290,5300,5260,968
20230918,100600,1892540420,5300,5280,5300,5260,1863
20230918,100500,1882699760,5280,5280,5280,5270,274
20230918,100400,1881255700,5280,5290,5290,5280,87
20230918,100300,1880796290,5280,5290,5290,5280,121
20230918,100200,1880156810,5270,5270,5280,5260,5997
20230918,100100,1848552460,5270,5260,5270,5250,2438
20230918,100000,1835724280,5250,5250,5260,5240,2272
20230918,095900,1823808970,5250,5250,5260,5250,5948
20230918,095800,1792580970,5250,5270,5270,5250,3617
20230918,095700,1773565640,5270,5260,5280,5260,1555
20230918,095600,1765383050,5260,5280,5280,5260,246
20230918,095500,1764085010,5280,5260,5280,5260,1973
20230918,095400,1753706090,5280,5290,5290,5260,3920
20230918,095300,1733075280,5270,5270,5290,5250,4317
20230918,095200,1710358130,5290,5280,5290,5260,17680
20230918,095100,1617110110,5290,5280,5290,5280,1000
20230918,095000,1611829230,5280,5290,5290,5280,3311
20230918,094900,1594332060,5300,5300,5300,5300,4663
20230918,094800,1569618160,5310,5310,5310,5310,190
20230918,094700,1568609260,5300,5320,5320,5300,2867
20230918,094600,1553386550,5320,5310,5320,5310,390
20230918,094500,1551315460,5320,5320,5330,5310,1247
20230918,094400,1544690400,5320,5320,5330,5320,486
20230918,094300,1542104580,5340,5340,5340,5340,96
20230918,094200,1541591940,5340,5340,5340,5310,4358
20230918,094100,1518423610,5330,5320,5340,5320,1523
20230918,094000,1510317640,5320,5330,5340,5320,1819
20230918,093900,1500629420,5320,5330,5330,5310,971
20230918,093800,1495463830,5310,5330,5330,5310,1686
20230918,093700,1486498860,5320,5330,5330,5310,1821
20230918,093600,1476811140,5320,5330,5340,5320,1904
20230918,093500,1466680410,5330,5340,5340,5320,1969
20230918,093400,1456182960,5340,5320,5340,5310,1517
20230918,093300,1448119830,5320,5310,5320,5310,1174
20230918,093200,1441876820,5310,5310,5310,5300,1820
20230918,093100,1432212670,5310,5310,5310,5300,1158
20230918,093000,1426072690,5310,5290,5310,5290,298
20230918,092900,1424491290,5290,5300,5310,5290,1525
20230918,092800,1416407450,5300,5300,5300,5300,3891
20230918,092700,1395785150,5300,5320,5320,5300,13750
20230918,092600,1322858210,5320,5330,5330,5320,4063
20230918,092500,1301221500,5330,5340,5350,5330,3603
20230918,092400,1282008950,5340,5330,5350,5330,746
20230918,092300,1278020470,5340,5330,5340,5330,2683
20230918,092200,1263706250,5320,5320,5340,5320,6629
20230918,092100,1228405990,5330,5370,5370,5330,17764
20230918,092000,1133330220,5390,5380,5400,5370,13741
20230918,091900,1059385030,5390,5370,5400,5360,33974
20230918,091800,876580310,5360,5330,5360,5330,7877
20230918,091700,834428480,5340,5340,5350,5330,7363
20230918,091600,795108970,5340,5320,5340,5320,3144
20230918,091500,778363370,5320,5320,5330,5320,1865
20230918,091400,768441430,5320,5330,5330,5310,10249
20230918,091300,713903500,5330,5320,5330,5310,2165
20230918,091200,702379600,5310,5310,5320,5310,1353
20230918,091100,695195070,5310,5310,5310,5300,1848
20230918,091000,685382290,5310,5320,5320,5300,2879
20230918,090900,670094970,5300,5310,5320,5300,5755
20230918,090800,639555870,5310,5320,5320,5300,1718
20230918,090700,630437610,5320,5280,5320,5280,6209
20230918,090600,597487990,5270,5300,5330,5250,20086
20230918,090500,491218440,5310,5300,5310,5290,17867
20230918,090400,396604990,5300,5310,5330,5300,8859
20230918,090300,349585110,5310,5330,5340,5290,2580
20230918,090200,335854530,5320,5310,5320,5300,6280
20230918,090100,302491430,5310,5250,5320,5250,22092
20230918,090000,185956030,5250,5290,5290,5220,29686