KissMeData/005010/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184100,4092783915,4935,4935,4935,4935,9372
20230816,184000,4092783915,4935,4935,4935,4935,0
20230816,183900,4092783915,4935,4935,4935,4935,0
20230816,183800,4092783915,4935,4935,4935,4935,0
20230816,183700,4092783915,4935,4935,4935,4935,0
20230816,183600,4092783915,4935,4935,4935,4935,0
20230816,183500,4092783915,4935,4935,4935,4935,0
20230816,183400,4092783915,4935,4935,4935,4935,0
20230816,183300,4092783915,4935,4935,4935,4935,0
20230816,183200,4092783915,4935,4935,4935,4935,0
20230816,183100,4092783915,4935,4935,4935,4935,0
20230816,183000,4092783915,4935,4935,4935,4935,0
20230816,182900,4092783915,4935,4935,4935,4935,0
20230816,182800,4092783915,4935,4935,4935,4935,0
20230816,182700,4092783915,4935,4935,4935,4935,0
20230816,182600,4092783915,4935,4935,4935,4935,0
20230816,182500,4092783915,4935,4935,4935,4935,0
20230816,182400,4092783915,4935,4935,4935,4935,0
20230816,182300,4092783915,4935,4935,4935,4935,0
20230816,182200,4092783915,4935,4935,4935,4935,0
20230816,182100,4092783915,4935,4935,4935,4935,0
20230816,182000,4092783915,4935,4935,4935,4935,0
20230816,181900,4092783915,4935,4935,4935,4935,0
20230816,181800,4092783915,4935,4935,4935,4935,0
20230816,181700,4092783915,4935,4935,4935,4935,0
20230816,181600,4092783915,4935,4935,4935,4935,0
20230816,181500,4092783915,4935,4935,4935,4935,0
20230816,181400,4092783915,4935,4935,4935,4935,0
20230816,181300,4092783915,4935,4935,4935,4935,0
20230816,181200,4092783915,4935,4935,4935,4935,0
20230816,181100,4092783915,4935,4935,4935,4935,9372
20230816,181000,4092783915,4935,4935,4935,4935,0
20230816,180900,4092783915,4935,4935,4935,4935,0
20230816,180800,4092783915,4935,4935,4935,4935,0
20230816,180700,4092783915,4935,4935,4935,4935,0
20230816,180600,4092783915,4935,4935,4935,4935,0
20230816,180500,4092783915,4935,4935,4935,4935,0
20230816,180400,4092783915,4935,4935,4935,4935,0
20230816,180300,4092783915,4935,4935,4935,4935,0
20230816,180200,4092783915,4935,4935,4935,4935,0
20230816,180100,4092783915,4935,4935,4935,4935,0
20230816,180000,4092783915,4935,4935,4935,4935,0
20230816,175900,4092783915,4935,4935,4935,4935,0
20230816,175800,4092783915,4935,4935,4935,4935,0
20230816,175700,4092783915,4935,4935,4935,4935,0
20230816,175600,4092783915,4935,4935,4935,4935,0
20230816,175500,4092783915,4935,4935,4935,4935,0
20230816,175400,4092783915,4935,4935,4935,4935,0
20230816,175300,4092783915,4935,4935,4935,4935,0
20230816,175200,4092783915,4935,4935,4935,4935,0
20230816,175100,4092783915,4935,4935,4935,4935,0
20230816,175000,4092783915,4935,4935,4935,4935,0
20230816,174900,4092783915,4935,4935,4935,4935,0
20230816,174800,4092783915,4935,4935,4935,4935,0
20230816,174700,4092783915,4935,4935,4935,4935,0
20230816,174600,4092783915,4935,4935,4935,4935,0
20230816,174500,4092783915,4935,4935,4935,4935,0
20230816,174400,4092783915,4935,4935,4935,4935,0
20230816,174300,4092783915,4935,4935,4935,4935,0
20230816,174200,4092783915,4935,4935,4935,4935,0
20230816,174100,4092783915,4935,4935,4935,4935,9372
20230816,174000,4092783915,4935,4935,4935,4935,0
20230816,173900,4092783915,4935,4935,4935,4935,0
20230816,173800,4092783915,4935,4935,4935,4935,0
20230816,173700,4092783915,4935,4935,4935,4935,0
20230816,173600,4092783915,4935,4935,4935,4935,0
20230816,173500,4092783915,4935,4935,4935,4935,0
20230816,173400,4092783915,4935,4935,4935,4935,0
20230816,173300,4092783915,4935,4935,4935,4935,0
20230816,173200,4092783915,4935,4935,4935,4935,0
20230816,173100,4092783915,4935,4935,4935,4935,0
20230816,173000,4092783915,4935,4935,4935,4935,0
20230816,172900,4092783915,4935,4935,4935,4935,0
20230816,172800,4092783915,4935,4935,4935,4935,0
20230816,172700,4092783915,4935,4935,4935,4935,0
20230816,172600,4092783915,4935,4935,4935,4935,0
20230816,172500,4092783915,4935,4935,4935,4935,0
20230816,172400,4092783915,4935,4935,4935,4935,0
20230816,172300,4092783915,4935,4935,4935,4935,0
20230816,172200,4092783915,4935,4935,4935,4935,0
20230816,172100,4092783915,4935,4935,4935,4935,0
20230816,172000,4092783915,4935,4935,4935,4935,0
20230816,171900,4092783915,4935,4935,4935,4935,0
20230816,171800,4092783915,4935,4935,4935,4935,0
20230816,171700,4092783915,4935,4935,4935,4935,0
20230816,171600,4092783915,4935,4935,4935,4935,0
20230816,171500,4092783915,4935,4935,4935,4935,0
20230816,171400,4092783915,4935,4935,4935,4935,0
20230816,171300,4092783915,4935,4935,4935,4935,0
20230816,171200,4092783915,4935,4935,4935,4935,0
20230816,171100,4092783915,4935,4935,4935,4935,9372
20230816,171000,4092783915,4935,4935,4935,4935,0
20230816,170900,4092783915,4935,4935,4935,4935,0
20230816,170800,4092783915,4935,4935,4935,4935,0
20230816,170700,4092783915,4935,4935,4935,4935,0
20230816,170600,4092783915,4935,4935,4935,4935,0
20230816,170500,4092783915,4935,4935,4935,4935,0
20230816,170400,4092783915,4935,4935,4935,4935,0
20230816,170300,4092783915,4935,4935,4935,4935,0
20230816,170200,4092783915,4935,4935,4935,4935,0
20230816,170100,4092783915,4935,4935,4935,4935,0
20230816,170000,4092783915,4935,4935,4935,4935,0
20230816,165900,4092783915,4935,4935,4935,4935,0
20230816,165800,4092783915,4935,4935,4935,4935,0
20230816,165700,4092783915,4935,4935,4935,4935,0
20230816,165600,4092783915,4935,4935,4935,4935,0
20230816,165500,4092783915,4935,4935,4935,4935,0
20230816,165400,4092783915,4935,4935,4935,4935,0
20230816,165300,4092783915,4935,4935,4935,4935,0
20230816,165200,4092783915,4935,4935,4935,4935,0
20230816,165100,4092783915,4935,4935,4935,4935,0
20230816,165000,4092783915,4935,4935,4935,4935,0
20230816,164900,4092783915,4935,4935,4935,4935,0
20230816,164800,4092783915,4935,4935,4935,4935,0
20230816,164700,4092783915,4935,4935,4935,4935,0
20230816,164600,4092783915,4935,4935,4935,4935,0
20230816,164500,4092783915,4935,4935,4935,4935,0
20230816,164400,4092783915,4935,4935,4935,4935,0
20230816,164300,4092783915,4935,4935,4935,4935,0
20230816,164200,4092783915,4935,4935,4935,4935,0
20230816,164100,4092783915,4935,4935,4935,4935,9372
20230816,164000,4092783915,4935,4935,4935,4935,0
20230816,163900,4092783915,4935,4935,4935,4935,0
20230816,163800,4092783915,4935,4935,4935,4935,0
20230816,163700,4092783915,4935,4935,4935,4935,0
20230816,163600,4092783915,4935,4935,4935,4935,0
20230816,163500,4092783915,4935,4935,4935,4935,0
20230816,163400,4092783915,4935,4935,4935,4935,0
20230816,163300,4092783915,4935,4935,4935,4935,0
20230816,163200,4092783915,4935,4935,4935,4935,0
20230816,163100,4092783915,4935,4935,4935,4935,0
20230816,163000,4092783915,4935,4935,4935,4935,0
20230816,162900,4092783915,4935,4935,4935,4935,0
20230816,162800,4092783915,4935,4935,4935,4935,0
20230816,162700,4092783915,4935,4935,4935,4935,0
20230816,162600,4092783915,4935,4935,4935,4935,0
20230816,162500,4092783915,4935,4935,4935,4935,0
20230816,162400,4092783915,4935,4935,4935,4935,0
20230816,162300,4092783915,4935,4935,4935,4935,0
20230816,162200,4092783915,4935,4935,4935,4935,0
20230816,162100,4092783915,4935,4935,4935,4935,0
20230816,162000,4092783915,4935,4935,4935,4935,0
20230816,161900,4092783915,4935,4935,4935,4935,0
20230816,161800,4092783915,4935,4935,4935,4935,0
20230816,161700,4092783915,4935,4935,4935,4935,0
20230816,161600,4092783915,4935,4935,4935,4935,0
20230816,161500,4092783915,4935,4935,4935,4935,0
20230816,161400,4092783915,4935,4935,4935,4935,0
20230816,161300,4092783915,4935,4935,4935,4935,0
20230816,161200,4092783915,4935,4935,4935,4935,0
20230816,161100,4092783915,4935,4935,4935,4935,9372
20230816,161000,4092783915,4935,4935,4935,4935,0
20230816,160900,4092783915,4935,4935,4935,4935,0
20230816,160800,4092783915,4935,4935,4935,4935,0
20230816,160700,4092783915,4935,4935,4935,4935,0
20230816,160600,4092783915,4935,4935,4935,4935,0
20230816,160500,4092783915,4935,4935,4935,4935,0
20230816,160400,4092783915,4935,4935,4935,4935,0
20230816,160300,4092783915,4935,4935,4935,4935,0
20230816,160200,4092783915,4935,4935,4935,4935,0
20230816,160100,4092783915,4935,4935,4935,4935,0
20230816,160000,4092783915,4935,4935,4935,4935,0
20230816,155900,4092783915,4935,4935,4935,4935,0
20230816,155800,4092783915,4935,4935,4935,4935,0
20230816,155700,4092783915,4935,4935,4935,4935,0
20230816,155600,4092783915,4935,4935,4935,4935,0
20230816,155500,4092783915,4935,4935,4935,4935,0
20230816,155400,4092783915,4935,4935,4935,4935,0
20230816,155300,4092783915,4935,4935,4935,4935,0
20230816,155200,4092783915,4935,4935,4935,4935,0
20230816,155100,4092783915,4935,4935,4935,4935,0
20230816,155000,4092783915,4935,4935,4935,4935,0
20230816,154900,4092783915,4935,4935,4935,4935,0
20230816,154800,4092783915,4935,4935,4935,4935,0
20230816,154700,4092783915,4935,4935,4935,4935,0
20230816,154600,4092783915,4935,4935,4935,4935,0
20230816,154500,4092783915,4935,4935,4935,4935,0
20230816,154400,4092783915,4935,4935,4935,4935,0
20230816,154300,4092783915,4935,4935,4935,4935,0
20230816,154200,4092783915,4935,4935,4935,4935,0
20230816,154100,4092783915,4935,4935,4935,4935,9372
20230816,154000,4092783915,4935,4935,4935,4935,0
20230816,153900,4092783915,4935,4935,4935,4935,0
20230816,153800,4092783915,4935,4935,4935,4935,0
20230816,153700,4092783915,4935,4935,4935,4935,0
20230816,153600,4092783915,4935,4935,4935,4935,0
20230816,153500,4092783915,4935,4935,4935,4935,0
20230816,153400,4092783915,4935,4935,4935,4935,0
20230816,153300,4092783915,4935,4935,4935,4935,0
20230816,153200,4092783915,4935,4935,4935,4935,0
20230816,153100,4092783915,4935,4935,4935,4935,0
20230816,153000,4092783915,4935,4935,4935,4935,9372
20230816,152900,4046533095,4940,4940,4940,4940,0
20230816,152800,4046533095,4940,4940,4940,4940,0
20230816,152700,4046533095,4940,4940,4940,4940,0
20230816,152600,4046533095,4940,4940,4940,4940,0
20230816,152500,4046533095,4940,4940,4940,4940,0
20230816,152400,4046533095,4940,4940,4940,4940,0
20230816,152300,4046533095,4940,4940,4940,4940,0
20230816,152200,4046533095,4940,4940,4940,4940,0
20230816,152100,4046533095,4940,4940,4940,4940,0
20230816,152000,4046533095,4940,4940,4940,4940,0
20230816,151900,4046533095,4940,4940,4940,4940,2006
20230816,151800,4036623455,4940,4935,4940,4930,298
20230816,151700,4035151905,4930,4935,4935,4930,1115
20230816,151600,4029651200,4935,4925,4935,4925,1537
20230816,151500,4022080785,4930,4925,4930,4925,2488
20230816,151400,4009815995,4925,4930,4930,4925,623
20230816,151300,4006747345,4930,4920,4930,4915,3638
20230816,151200,3988856300,4925,4930,4930,4915,13643
20230816,151100,3921703115,4925,4925,4930,4925,865
20230816,151000,3917442830,4925,4935,4935,4925,4175
20230816,150900,3896860970,4930,4935,4935,4930,153
20230816,150800,3896106315,4930,4935,4935,4930,942
20230816,150700,3891459680,4935,4930,4935,4930,197
20230816,150600,3890487840,4930,4930,4935,4930,1033
20230816,150500,3885394400,4930,4935,4935,4930,1741
20230816,150400,3876810910,4935,4930,4935,4930,421
20230816,150300,3874734935,4930,4930,4935,4930,647
20230816,150200,3871545040,4930,4935,4935,4930,3
20230816,150100,3871530240,4930,4935,4935,4930,220
20230816,150000,3870444785,4935,4935,4935,4930,694
20230816,145900,3867022135,4935,4930,4935,4930,381
20230816,145800,3865142650,4935,4925,4935,4925,328
20230816,145700,3863525645,4930,4925,4930,4925,1731
20230816,145600,3854992575,4925,4925,4930,4925,1230
20230816,145500,3848934230,4930,4930,4930,4925,483
20230816,145400,3846553735,4925,4930,4930,4925,327
20230816,145300,3844941925,4930,4930,4930,4925,375
20230816,145200,3843093760,4925,4925,4925,4920,1018
20230816,145100,3838080355,4920,4925,4925,4920,182
20230816,145000,3837184300,4920,4925,4925,4920,77
20230816,144900,3836805410,4925,4930,4930,4925,263
20230816,144800,3835509900,4925,4920,4930,4920,2528
20230816,144700,3823063120,4925,4920,4925,4920,1054
20230816,144600,3817872670,4925,4925,4925,4925,689
20230816,144500,3814479345,4925,4930,4930,4925,672
20230816,144400,3811169130,4935,4925,4935,4925,356
20230816,144300,3809415615,4925,4925,4930,4925,315
20230816,144200,3807862960,4930,4925,4930,4925,67
20230816,144100,3807532895,4930,4930,4930,4925,75
20230816,144000,3807163390,4930,4925,4930,4925,2197
20230816,143900,3796342475,4920,4925,4925,4920,5298
20230816,143800,3770274015,4925,4930,4930,4925,3411
20230816,143700,3753473970,4925,4930,4930,4925,663
20230816,143600,3750207670,4930,4925,4930,4925,136
20230816,143500,3749537685,4930,4935,4935,4930,1242
20230816,143400,3743409125,4930,4935,4940,4930,115
20230816,143300,3742841745,4930,4925,4930,4925,96
20230816,143200,3742368710,4925,4920,4930,4920,771
20230816,143100,3738574950,4925,4925,4925,4920,858
20230816,143000,3734350100,4925,4920,4925,4920,185
20230816,142900,3733439245,4925,4925,4925,4920,327
20230816,142800,3731828820,4925,4930,4930,4925,489
20230816,142700,3729420405,4925,4925,4930,4920,782
20230816,142600,3725568935,4920,4925,4925,4920,410
20230816,142500,3723549990,4925,4925,4925,4920,509
20230816,142400,3721045570,4925,4925,4925,4920,1729
20230816,142300,3712533600,4925,4925,4925,4920,720
20230816,142200,3708988700,4925,4920,4925,4920,1431
20230816,142100,3701947875,4915,4920,4920,4915,4388
20230816,142000,3680364295,4930,4925,4930,4925,326
20230816,141900,3678758015,4925,4925,4930,4920,1096
20230816,141800,3673360425,4920,4920,4925,4920,2173
20230816,141700,3662669170,4915,4920,4920,4915,3122
20230816,141600,3647316775,4920,4925,4925,4920,1664
20230816,141500,3639127875,4920,4925,4935,4920,7825
20230816,141400,3600599285,4925,4930,4930,4925,2098
20230816,141300,3590260430,4925,4930,4930,4925,2853
20230816,141200,3576196145,4930,4935,4935,4930,573
20230816,141100,3573369295,4930,4935,4940,4930,2663
20230816,141000,3560229735,4935,4935,4935,4935,782
20230816,140900,3556370565,4935,4935,4940,4935,246
20230816,140800,3555156460,4935,4935,4935,4930,1679
20230816,140700,3546870970,4930,4935,4935,4930,1872
20230816,140600,3537641055,4935,4935,4935,4930,313
20230816,140500,3536097505,4935,4935,4935,4930,1921
20230816,140400,3526625570,4940,4940,4945,4935,734
20230816,140300,3522999820,4945,4935,4945,4935,635
20230816,140200,3519862105,4940,4940,4940,4935,226
20230816,140100,3518746030,4935,4935,4935,4930,197
20230816,140000,3517774195,4930,4935,4940,4930,186
20230816,135900,3516856720,4930,4930,4940,4930,1149
20230816,135800,3511191145,4930,4930,4930,4925,1075
20230816,135700,3505892505,4930,4930,4935,4925,173
20230816,135600,3505039850,4930,4925,4930,4925,807
20230816,135500,3501061945,4930,4930,4935,4930,492
20230816,135400,3498636380,4930,4930,4935,4930,479
20230816,135300,3496273395,4930,4930,4935,4925,466
20230816,135200,3493977225,4935,4930,4935,4925,2067
20230816,135100,3483791820,4930,4935,4935,4925,4126
20230816,135000,3463454100,4935,4945,4950,4935,9208
20230816,134900,3417953130,4950,4950,4950,4945,460
20230816,134800,3415677425,4945,4955,4955,4945,1552
20230816,134700,3407995480,4950,4955,4960,4950,850
20230816,134600,3403784590,4950,4955,4955,4950,209
20230816,134500,3402749855,4955,4955,4955,4950,434
20230816,134400,3400599745,4955,4950,4955,4950,1215
20230816,134300,3394580340,4955,4950,4955,4950,371
20230816,134200,3392743285,4950,4950,4950,4945,2953
20230816,134100,3378126295,4955,4955,4955,4950,235
20230816,134000,3376962740,4955,4955,4955,4950,419
20230816,133900,3374887510,4955,4955,4960,4950,327
20230816,133800,3373267330,4955,4955,4960,4955,548
20230816,133700,3370551985,4960,4955,4960,4955,1435
20230816,133600,3363441295,4960,4960,4960,4960,329
20230816,133500,3361809455,4960,4965,4965,4960,1092
20230816,133400,3356391955,4965,4960,4965,4960,97
20230816,133300,3355910830,4960,4955,4965,4955,364
20230816,133200,3354105820,4960,4960,4965,4960,2115
20230816,133100,3343615325,4955,4955,4960,4955,87
20230816,133000,3343184150,4960,4955,4960,4950,2283
20230816,132900,3331871130,4950,4955,4955,4950,75
20230816,132800,3331499560,4955,4950,4955,4950,1343
20230816,132700,3324851060,4950,4960,4960,4950,3646
20230816,132600,3306785480,4960,4960,4960,4955,360
20230816,132500,3305000920,4960,4965,4965,4960,2727
20230816,132400,3291474310,4965,4960,4965,4960,2876
20230816,132300,3277202600,4965,4960,4965,4960,280
20230816,132200,3275812690,4965,4965,4970,4960,620
20230816,132100,3272736885,4965,4965,4970,4965,117
20230816,132000,3272155845,4965,4970,4970,4965,550
20230816,131900,3269423985,4970,4975,4975,4970,305
20230816,131800,3267908040,4970,4970,4975,4970,78
20230816,131700,3267520290,4970,4965,4970,4965,956
20230816,131600,3262773345,4965,4960,4965,4960,68
20230816,131500,3262435970,4965,4960,4965,4960,364
20230816,131400,3260628885,4955,4955,4960,4955,364
20230816,131300,3258824945,4955,4955,4960,4955,1112
20230816,131200,3253314460,4960,4965,4965,4960,449
20230816,131100,3251086745,4965,4965,4965,4960,448
20230816,131000,3248864425,4970,4960,4970,4960,124
20230816,130900,3248249145,4960,4965,4965,4960,103
20230816,130800,3247738215,4960,4965,4965,4960,210
20230816,130700,3246695810,4960,4965,4965,4960,169
20230816,130600,3245857220,4960,4970,4970,4960,75
20230816,130500,3245484995,4955,4975,4975,4955,463
20230816,130400,3243189325,4975,4970,4975,4960,2109
20230816,130300,3232716585,4960,4960,4970,4960,696
20230816,130200,3229262495,4965,4960,4965,4960,23
20230816,130100,3229148395,4960,4970,4970,4960,680
20230816,130000,3225772395,4965,4970,4975,4965,665
20230816,125900,3222470225,4970,4975,4975,4970,92
20230816,125800,3222012825,4970,4965,4970,4965,207
20230816,125700,3220984730,4970,4970,4970,4965,200
20230816,125600,3219991535,4965,4970,4970,4965,500
20230816,125500,3217508120,4970,4980,4980,4970,23
20230816,125400,3217393620,4965,4980,4980,4965,1532
20230816,125300,3209775400,4990,4990,4995,4990,95
20230816,125200,3209301240,4980,4985,4985,4975,1512
20230816,125100,3201772225,4985,4980,4990,4980,1856
20230816,125000,3192515570,4980,4980,4980,4980,10
20230816,124900,3192465770,4975,4985,4990,4975,729
20230816,124800,3188832205,4975,4990,4990,4975,1538
20230816,124700,3181163755,4990,4995,4995,4990,259
20230816,124600,3179870560,4990,4990,4990,4990,166
20230816,124500,3179042220,4990,4985,4995,4985,271
20230816,124400,3177690015,4985,4995,4995,4985,2440
20230816,124300,3165518185,4995,4990,4995,4990,409
20230816,124200,3163475720,4995,4990,4995,4985,590
20230816,124100,3160531580,4985,4985,4985,4980,303
20230816,124000,3159021380,4980,4980,4985,4980,236
20230816,123900,3157845660,4975,4980,4980,4975,192
20230816,123800,3156890210,4975,4965,4975,4965,206
20230816,123700,3155866380,4970,4965,4970,4965,83
20230816,123600,3155454255,4970,4965,4970,4965,586
20230816,123500,3152542130,4965,4960,4965,4960,588
20230816,123400,3149623645,4955,4960,4965,4955,229
20230816,123300,3148487405,4965,4960,4965,4955,87
20230816,123200,3148056185,4960,4955,4960,4955,349
20230816,123100,3146325340,4955,4955,4955,4950,268
20230816,123000,3144997690,4950,4945,4950,4945,2337
20230816,122900,3133431585,4950,4945,4950,4945,560
20230816,122800,3130659730,4945,4955,4955,4945,548
20230816,122700,3127947235,4955,4960,4960,4955,728
20230816,122600,3124339895,4955,4960,4960,4955,330
20230816,122500,3122703150,4960,4960,4960,4955,237
20230816,122400,3121528120,4960,4960,4960,4955,88
20230816,122300,3121091885,4960,4955,4960,4950,763
20230816,122200,3117308770,4950,4955,4955,4950,2048
20230816,122100,3107170750,4960,4955,4960,4950,2067
20230816,122000,3096935750,4955,4960,4960,4955,115
20230816,121900,3096365795,4960,4960,4960,4955,1481
20230816,121800,3089025280,4955,4960,4960,4955,1037
20230816,121700,3083882255,4960,4960,4965,4960,182
20230816,121600,3082979445,4965,4965,4965,4965,320
20230816,121500,3081390645,4965,4960,4965,4955,296
20230816,121400,3079921340,4965,4965,4965,4955,407
20230816,121300,3077901535,4970,4960,4970,4955,2140
20230816,121200,3067296285,4955,4955,4960,4955,454
20230816,121100,3065046210,4960,4965,4970,4955,1433
20230816,121000,3057928215,4970,4965,4970,4960,4156
20230816,120900,3037296895,4960,4960,4960,4955,830
20230816,120800,3033180145,4955,4955,4955,4955,156
20230816,120700,3032407165,4950,4955,4955,4950,1053
20230816,120600,3027194760,4960,4950,4960,4945,597
20230816,120500,3024237565,4950,4955,4960,4950,243
20230816,120400,3023034015,4950,4945,4950,4940,2555
20230816,120300,3010391090,4945,4945,4945,4940,105
20230816,120200,3009872155,4945,4945,4945,4945,185
20230816,120100,3008957330,4940,4940,4945,4940,1245
20230816,120000,3002807025,4940,4935,4940,4935,1141
20230816,115900,2997174065,4930,4930,4930,4930,505
20230816,115800,2994684415,4935,4920,4935,4920,2177
20230816,115700,2983955955,4925,4920,4925,4920,1186
20230816,115600,2978116045,4920,4910,4925,4910,1049
20230816,115500,2972955500,4910,4915,4915,4900,6402
20230816,115400,2941554890,4905,4915,4920,4905,3471
20230816,115300,2924517020,4915,4910,4915,4905,661
20230816,115200,2921270470,4910,4925,4925,4910,813
20230816,115100,2917276500,4930,4915,4930,4910,2474
20230816,115000,2905113975,4915,4905,4915,4905,6233
20230816,114900,2874511545,4910,4905,4910,4900,12055
20230816,114800,2815428305,4905,4920,4920,4900,12829
20230816,114700,2752474255,4920,4930,4930,4915,8263
20230816,114600,2711805180,4940,4930,4940,4925,1350
20230816,114500,2705148005,4930,4950,4960,4925,6483
20230816,114400,2673125890,4950,4960,4960,4945,1272
20230816,114300,2666830740,4960,4955,4960,4940,1197
20230816,114200,2660913785,4970,4945,4970,4945,761
20230816,114100,2657148165,4950,4945,4950,4945,3907
20230816,114000,2637821750,4950,4960,4960,4950,16040
20230816,113900,2558369675,4965,4970,4970,4955,3740
20230816,113800,2539829600,4970,4985,4990,4960,19623
20230816,113700,2442337985,4990,4985,4990,4980,4852
20230816,113600,2418146145,4980,4990,4990,4980,3370
20230816,113500,2401337515,4995,4990,4995,4990,1210
20230816,113400,2395298765,4985,4990,4990,4985,891
20230816,113300,2390854085,4990,4990,4990,4985,612
20230816,113200,2387800895,4995,4990,4995,4990,118
20230816,113100,2387211980,4990,4995,4995,4990,913
20230816,113000,2382653850,4995,4990,4995,4990,138
20230816,112900,2381964985,4995,5000,5000,4995,1153
20230816,112800,2376205560,4995,5000,5000,4995,396
20230816,112700,2374226900,5000,5000,5010,4990,1206
20230816,112600,2368199155,4995,4995,5000,4990,2051
20230816,112500,2357948745,4995,5000,5000,4990,742
20230816,112400,2354240110,4990,5000,5000,4990,4128
20230816,112300,2333617725,5000,5000,5000,4995,817
20230816,112200,2329535715,4990,5000,5000,4990,2210
20230816,112100,2318496205,5000,5000,5000,4990,2660
20230816,112000,2305197360,5000,5010,5010,4995,1433
20230816,111900,2298030595,5010,5010,5010,5000,201
20230816,111800,2297024075,5000,4995,5010,4995,2179
20230816,111700,2286134880,4995,4995,4995,4990,79
20230816,111600,2285740565,4995,4990,4995,4990,170
20230816,111500,2284892170,4990,4995,4995,4990,198
20230816,111400,2283903625,4990,4985,4995,4980,1274
20230816,111300,2277557480,4990,4985,4990,4985,9703
20230816,111200,2229147050,4985,4990,4990,4985,1036
20230816,111100,2223977710,4990,4985,4990,4985,205
20230816,111000,2222955050,4985,4990,4990,4980,3736
20230816,110900,2204340720,4990,4985,4990,4980,253
20230816,110800,2203080115,4985,4985,4990,4985,255
20230816,110700,2201807940,4985,4980,4990,4980,1264
20230816,110600,2195507205,4980,4980,4990,4970,2769
20230816,110500,2181737205,4970,5010,5010,4970,17819
20230816,110400,2093046570,5000,5010,5010,4980,20279
20230816,110300,1991887510,5010,5000,5010,4995,84
20230816,110200,1991467360,5000,5000,5000,4995,999
20230816,110100,1986473785,5000,5010,5010,4990,7147
20230816,110000,1950786405,5020,5010,5020,5000,1654
20230816,105900,1942515415,5010,5020,5020,5000,668
20230816,105800,1939169035,5010,5010,5010,5010,61
20230816,105700,1938863425,5010,5020,5020,5010,215
20230816,105600,1937785055,5020,5020,5020,5010,261
20230816,105500,1936476925,5020,5010,5020,5000,340
20230816,105400,1934774475,5010,5000,5010,4990,1659
20230816,105300,1926487385,5000,5020,5020,5000,72
20230816,105200,1926126765,5020,5020,5020,4990,20101
20230816,105100,1825644835,5020,5010,5030,5010,308
20230816,105000,1824098665,5020,5020,5020,5010,124
20230816,104900,1823477175,5020,5010,5020,5010,73
20230816,104800,1823111295,5020,5020,5020,5020,392
20230816,104700,1821143455,5020,5020,5020,5010,177
20230816,104600,1820255515,5010,5010,5010,5010,196
20230816,104500,1819273555,5010,5020,5020,5000,173
20230816,104400,1818406845,5010,5000,5010,5000,3303
20230816,104300,1801891355,5000,5010,5010,5000,7105
20230816,104200,1766363355,5010,5010,5010,4995,9090
20230816,104100,1720912690,5010,5020,5020,5000,11625
20230816,104000,1662775480,5020,5010,5020,5010,350
20230816,103900,1661020970,5020,5020,5020,5010,5157
20230816,103800,1635179920,5020,5030,5030,5020,2018
20230816,103700,1625048680,5030,5020,5030,5020,2428
20230816,103600,1612836790,5020,5020,5020,5020,88
20230816,103500,1612395030,5030,5030,5030,5030,354
20230816,103400,1610614410,5030,5020,5030,5020,132
20230816,103300,1609951570,5020,5020,5030,5020,62
20230816,103200,1609640310,5020,5020,5030,5020,72
20230816,103100,1609278750,5020,5020,5030,5020,70
20230816,103000,1608927260,5030,5020,5030,5020,92
20230816,102900,1608465120,5020,5020,5030,5020,197
20230816,102800,1607476170,5030,5020,5030,5020,158
20230816,102700,1606681820,5020,5010,5030,5010,1475
20230816,102600,1599277170,5000,5010,5010,5000,618
20230816,102500,1596181760,5010,5010,5010,5000,198
20230816,102400,1595190760,5010,5010,5020,5010,137
20230816,102300,1594504380,5020,5010,5020,5000,717
20230816,102200,1590913970,5010,5000,5010,5000,4921
20230816,102100,1566266370,5010,5010,5010,5010,1552
20230816,102000,1558490850,5010,5020,5020,5010,57
20230816,101900,1558204990,5010,5010,5020,5010,737
20230816,101800,1554512460,5010,5010,5020,5010,900
20230816,101700,1550002380,5010,5010,5010,5010,775
20230816,101600,1546119630,5010,5020,5020,5010,1363
20230816,101500,1539285380,5020,5030,5030,5020,252
20230816,101400,1538018120,5030,5030,5030,5010,1677
20230816,101300,1529590720,5020,5020,5030,5020,1319
20230816,101200,1522966160,5020,5020,5030,5020,65
20230816,101100,1522639350,5020,5020,5030,5010,673
20230816,101000,1519260940,5020,5010,5020,5010,401
20230816,100900,1517248920,5010,5020,5020,5010,2215
20230816,100800,1506130290,5020,5010,5020,5010,904
20230816,100700,1501592310,5020,5010,5020,5010,2062
20230816,100600,1491261680,5010,5000,5010,5000,417
20230816,100500,1489176670,5000,5010,5020,5000,345
20230816,100400,1487448170,5010,5010,5010,5000,2273
20230816,100300,1476060540,5010,5010,5010,5010,3705
20230816,100200,1457498490,5010,5010,5010,5010,1789
20230816,100100,1448535600,5010,5010,5010,5010,128
20230816,100000,1447894320,5020,5010,5030,5010,505
20230816,095900,1445356630,5010,5020,5020,5010,354
20230816,095800,1443582590,5020,5030,5030,5020,1288
20230816,095700,1437115760,5030,5020,5030,5020,355
20230816,095600,1435332080,5020,5020,5030,5020,335
20230816,095500,1433650240,5030,5040,5040,5030,642
20230816,095400,1430420850,5040,5040,5040,5040,101
20230816,095300,1429911810,5040,5050,5050,5040,1927
20230816,095200,1420183470,5050,5020,5050,5010,8549
20230816,095100,1377131920,5000,5020,5020,5000,2241
20230816,095000,1365898800,5020,4995,5020,4995,4634
20230816,094900,1342708400,5000,5010,5010,5000,5449
20230816,094800,1315462390,5000,5000,5000,5000,949
20230816,094700,1310717390,5000,5010,5010,5000,3185
20230816,094600,1294779250,5010,5000,5010,5000,2637
20230816,094500,1281571290,5010,5020,5020,5010,1707
20230816,094400,1273017640,4995,5010,5020,4995,11234
20230816,094300,1216807090,5010,5020,5020,5010,3079
20230816,094200,1201372410,5020,5030,5030,5020,3577
20230816,094100,1183409710,5030,5050,5050,5030,4274
20230816,094000,1161883970,5050,5050,5050,5050,996
20230816,093900,1156854170,5050,5040,5050,5030,2207
20230816,093800,1145726500,5030,5040,5050,5030,324
20230816,093700,1144094260,5040,5050,5050,5040,1444
20230816,093600,1136815970,5050,5040,5050,5040,402
20230816,093500,1134786460,5040,5020,5040,5020,4495
20230816,093400,1112147770,5030,5030,5030,5020,722
20230816,093300,1108517170,5030,5030,5030,5020,1567
20230816,093200,1100648430,5030,5020,5030,5020,251
20230816,093100,1099386230,5030,5030,5030,5030,131
20230816,093000,1098727300,5030,5020,5030,5020,682
20230816,092900,1095297810,5020,5020,5020,5020,1
20230816,092800,1095292790,5020,5040,5040,5020,4060
20230816,092700,1074909640,5030,5030,5040,5020,1712
20230816,092600,1066298240,5020,5040,5040,5020,1806
20230816,092500,1057212600,5040,5020,5040,5020,1213
20230816,092400,1051111120,5020,5030,5040,5020,1123
20230816,092300,1045459860,5020,5020,5020,5020,118
20230816,092200,1044867500,5020,5030,5040,5020,556
20230816,092100,1042071250,5030,5020,5030,5020,12761
20230816,092000,977886420,5020,5020,5020,5020,2143
20230816,091900,967128560,5010,5010,5010,5000,2527
20230816,091800,954474950,5000,5010,5010,5000,1964
20230816,091700,944647640,5010,5000,5020,4995,7094
20230816,091600,909170475,5000,5010,5010,4995,6297
20230816,091500,877656185,5020,5030,5030,5010,2230
20230816,091400,866472825,5020,5020,5040,5010,1845
20230816,091300,857210725,5010,5030,5040,5000,2521
20230816,091200,844583775,5030,5030,5040,5030,7199
20230816,091100,808315655,5030,5010,5040,5010,2934
20230816,091000,793573055,5010,5010,5010,5000,3445
20230816,090900,776321805,5000,5000,5010,5000,968
20230816,090800,771481785,4995,4990,5000,4990,3140
20230816,090700,755787795,4990,4995,5000,4990,6981
20230816,090600,720926645,4995,5050,5050,4995,9401
20230816,090500,673800930,5040,5000,5110,4990,16942
20230816,090400,588246830,4985,4990,5000,4985,5577
20230816,090300,560424680,4990,5000,5010,4985,13657
20230816,090200,492212950,5000,5000,5000,4990,4636
20230816,090100,469037540,5000,5000,5000,4975,2123
20230816,090000,458456210,5000,4980,5030,4975,91903