KissMeData/005010/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184300,4461911670,5290,5290,5290,5290,15276
20230922,184200,4461911670,5290,5290,5290,5290,0
20230922,184100,4461911670,5290,5290,5290,5290,0
20230922,184000,4461911670,5290,5290,5290,5290,0
20230922,183900,4461911670,5290,5290,5290,5290,0
20230922,183800,4461911670,5290,5290,5290,5290,0
20230922,183700,4461911670,5290,5290,5290,5290,0
20230922,183600,4461911670,5290,5290,5290,5290,0
20230922,183500,4461911670,5290,5290,5290,5290,0
20230922,183400,4461911670,5290,5290,5290,5290,0
20230922,183300,4461911670,5290,5290,5290,5290,0
20230922,183200,4461911670,5290,5290,5290,5290,0
20230922,183100,4461911670,5290,5290,5290,5290,0
20230922,183000,4461911670,5290,5290,5290,5290,0
20230922,182900,4461911670,5290,5290,5290,5290,0
20230922,182800,4461911670,5290,5290,5290,5290,0
20230922,182700,4461911670,5290,5290,5290,5290,0
20230922,182600,4461911670,5290,5290,5290,5290,0
20230922,182500,4461911670,5290,5290,5290,5290,0
20230922,182400,4461911670,5290,5290,5290,5290,0
20230922,182300,4461911670,5290,5290,5290,5290,0
20230922,182200,4461911670,5290,5290,5290,5290,0
20230922,182100,4461911670,5290,5290,5290,5290,0
20230922,182000,4461911670,5290,5290,5290,5290,0
20230922,181900,4461911670,5290,5290,5290,5290,0
20230922,181800,4461911670,5290,5290,5290,5290,0
20230922,181700,4461911670,5290,5290,5290,5290,0
20230922,181600,4461911670,5290,5290,5290,5290,0
20230922,181500,4461911670,5290,5290,5290,5290,0
20230922,181400,4461911670,5290,5290,5290,5290,0
20230922,181300,4461911670,5290,5290,5290,5290,15276
20230922,181200,4461911670,5290,5290,5290,5290,0
20230922,181100,4461911670,5290,5290,5290,5290,0
20230922,181000,4461911670,5290,5290,5290,5290,0
20230922,180900,4461911670,5290,5290,5290,5290,0
20230922,180800,4461911670,5290,5290,5290,5290,0
20230922,180700,4461911670,5290,5290,5290,5290,0
20230922,180600,4461911670,5290,5290,5290,5290,0
20230922,180500,4461911670,5290,5290,5290,5290,0
20230922,180400,4461911670,5290,5290,5290,5290,0
20230922,180300,4461911670,5290,5290,5290,5290,0
20230922,180200,4461911670,5290,5290,5290,5290,0
20230922,180100,4461911670,5290,5290,5290,5290,0
20230922,180000,4461911670,5290,5290,5290,5290,0
20230922,175900,4461911670,5290,5290,5290,5290,0
20230922,175800,4461911670,5290,5290,5290,5290,0
20230922,175700,4461911670,5290,5290,5290,5290,0
20230922,175600,4461911670,5290,5290,5290,5290,0
20230922,175500,4461911670,5290,5290,5290,5290,0
20230922,175400,4461911670,5290,5290,5290,5290,0
20230922,175300,4461911670,5290,5290,5290,5290,0
20230922,175200,4461911670,5290,5290,5290,5290,0
20230922,175100,4461911670,5290,5290,5290,5290,0
20230922,175000,4461911670,5290,5290,5290,5290,0
20230922,174900,4461911670,5290,5290,5290,5290,0
20230922,174800,4461911670,5290,5290,5290,5290,0
20230922,174700,4461911670,5290,5290,5290,5290,0
20230922,174600,4461911670,5290,5290,5290,5290,0
20230922,174500,4461911670,5290,5290,5290,5290,0
20230922,174400,4461911670,5290,5290,5290,5290,0
20230922,174300,4461911670,5290,5290,5290,5290,15276
20230922,174200,4461911670,5290,5290,5290,5290,0
20230922,174100,4461911670,5290,5290,5290,5290,0
20230922,174000,4461911670,5290,5290,5290,5290,0
20230922,173900,4461911670,5290,5290,5290,5290,0
20230922,173800,4461911670,5290,5290,5290,5290,0
20230922,173700,4461911670,5290,5290,5290,5290,0
20230922,173600,4461911670,5290,5290,5290,5290,0
20230922,173500,4461911670,5290,5290,5290,5290,0
20230922,173400,4461911670,5290,5290,5290,5290,0
20230922,173300,4461911670,5290,5290,5290,5290,0
20230922,173200,4461911670,5290,5290,5290,5290,0
20230922,173100,4461911670,5290,5290,5290,5290,0
20230922,173000,4461911670,5290,5290,5290,5290,0
20230922,172900,4461911670,5290,5290,5290,5290,0
20230922,172800,4461911670,5290,5290,5290,5290,0
20230922,172700,4461911670,5290,5290,5290,5290,0
20230922,172600,4461911670,5290,5290,5290,5290,0
20230922,172500,4461911670,5290,5290,5290,5290,0
20230922,172400,4461911670,5290,5290,5290,5290,0
20230922,172300,4461911670,5290,5290,5290,5290,0
20230922,172200,4461911670,5290,5290,5290,5290,0
20230922,172100,4461911670,5290,5290,5290,5290,0
20230922,172000,4461911670,5290,5290,5290,5290,0
20230922,171900,4461911670,5290,5290,5290,5290,0
20230922,171800,4461911670,5290,5290,5290,5290,0
20230922,171700,4461911670,5290,5290,5290,5290,0
20230922,171600,4461911670,5290,5290,5290,5290,0
20230922,171500,4461911670,5290,5290,5290,5290,0
20230922,171400,4461911670,5290,5290,5290,5290,0
20230922,171300,4461911670,5290,5290,5290,5290,15276
20230922,171200,4461911670,5290,5290,5290,5290,0
20230922,171100,4461911670,5290,5290,5290,5290,0
20230922,171000,4461911670,5290,5290,5290,5290,0
20230922,170900,4461911670,5290,5290,5290,5290,0
20230922,170800,4461911670,5290,5290,5290,5290,0
20230922,170700,4461911670,5290,5290,5290,5290,0
20230922,170600,4461911670,5290,5290,5290,5290,0
20230922,170500,4461911670,5290,5290,5290,5290,0
20230922,170400,4461911670,5290,5290,5290,5290,0
20230922,170300,4461911670,5290,5290,5290,5290,0
20230922,170200,4461911670,5290,5290,5290,5290,0
20230922,170100,4461911670,5290,5290,5290,5290,0
20230922,170000,4461911670,5290,5290,5290,5290,0
20230922,165900,4461911670,5290,5290,5290,5290,0
20230922,165800,4461911670,5290,5290,5290,5290,0
20230922,165700,4461911670,5290,5290,5290,5290,0
20230922,165600,4461911670,5290,5290,5290,5290,0
20230922,165500,4461911670,5290,5290,5290,5290,0
20230922,165400,4461911670,5290,5290,5290,5290,0
20230922,165300,4461911670,5290,5290,5290,5290,0
20230922,165200,4461911670,5290,5290,5290,5290,0
20230922,165100,4461911670,5290,5290,5290,5290,0
20230922,165000,4461911670,5290,5290,5290,5290,0
20230922,164900,4461911670,5290,5290,5290,5290,0
20230922,164800,4461911670,5290,5290,5290,5290,0
20230922,164700,4461911670,5290,5290,5290,5290,0
20230922,164600,4461911670,5290,5290,5290,5290,0
20230922,164500,4461911670,5290,5290,5290,5290,0
20230922,164400,4461911670,5290,5290,5290,5290,0
20230922,164300,4461911670,5290,5290,5290,5290,15276
20230922,164200,4461911670,5290,5290,5290,5290,0
20230922,164100,4461911670,5290,5290,5290,5290,0
20230922,164000,4461911670,5290,5290,5290,5290,0
20230922,163900,4461911670,5290,5290,5290,5290,0
20230922,163800,4461911670,5290,5290,5290,5290,0
20230922,163700,4461911670,5290,5290,5290,5290,0
20230922,163600,4461911670,5290,5290,5290,5290,0
20230922,163500,4461911670,5290,5290,5290,5290,0
20230922,163400,4461911670,5290,5290,5290,5290,0
20230922,163300,4461911670,5290,5290,5290,5290,0
20230922,163200,4461911670,5290,5290,5290,5290,0
20230922,163100,4461911670,5290,5290,5290,5290,0
20230922,163000,4461911670,5290,5290,5290,5290,0
20230922,162900,4461911670,5290,5290,5290,5290,0
20230922,162800,4461911670,5290,5290,5290,5290,0
20230922,162700,4461911670,5290,5290,5290,5290,0
20230922,162600,4461911670,5290,5290,5290,5290,0
20230922,162500,4461911670,5290,5290,5290,5290,0
20230922,162400,4461911670,5290,5290,5290,5290,0
20230922,162300,4461911670,5290,5290,5290,5290,0
20230922,162200,4461911670,5290,5290,5290,5290,0
20230922,162100,4461911670,5290,5290,5290,5290,0
20230922,162000,4461911670,5290,5290,5290,5290,0
20230922,161900,4461911670,5290,5290,5290,5290,0
20230922,161800,4461911670,5290,5290,5290,5290,0
20230922,161700,4461911670,5290,5290,5290,5290,0
20230922,161600,4461911670,5290,5290,5290,5290,0
20230922,161500,4461911670,5290,5290,5290,5290,0
20230922,161400,4461911670,5290,5290,5290,5290,0
20230922,161300,4461911670,5290,5290,5290,5290,15276
20230922,161200,4461911670,5290,5290,5290,5290,0
20230922,161100,4461911670,5290,5290,5290,5290,0
20230922,161000,4461911670,5290,5290,5290,5290,0
20230922,160900,4461911670,5290,5290,5290,5290,0
20230922,160800,4461911670,5290,5290,5290,5290,0
20230922,160700,4461911670,5290,5290,5290,5290,0
20230922,160600,4461911670,5290,5290,5290,5290,0
20230922,160500,4461911670,5290,5290,5290,5290,0
20230922,160400,4461911670,5290,5290,5290,5290,0
20230922,160300,4461911670,5290,5290,5290,5290,0
20230922,160200,4461911670,5290,5290,5290,5290,0
20230922,160100,4461911670,5290,5290,5290,5290,0
20230922,160000,4461911670,5290,5290,5290,5290,0
20230922,155900,4461911670,5290,5290,5290,5290,0
20230922,155800,4461911670,5290,5290,5290,5290,0
20230922,155700,4461911670,5290,5290,5290,5290,0
20230922,155600,4461911670,5290,5290,5290,5290,0
20230922,155500,4461911670,5290,5290,5290,5290,0
20230922,155400,4461911670,5290,5290,5290,5290,0
20230922,155300,4461911670,5290,5290,5290,5290,0
20230922,155200,4461911670,5290,5290,5290,5290,0
20230922,155100,4461911670,5290,5290,5290,5290,0
20230922,155000,4461911670,5290,5290,5290,5290,0
20230922,154900,4461911670,5290,5290,5290,5290,0
20230922,154800,4461911670,5290,5290,5290,5290,0
20230922,154700,4461911670,5290,5290,5290,5290,0
20230922,154600,4461911670,5290,5290,5290,5290,0
20230922,154500,4461911670,5290,5290,5290,5290,0
20230922,154400,4461911670,5290,5290,5290,5290,0
20230922,154300,4461911670,5290,5290,5290,5290,15276
20230922,154200,4461911670,5290,5290,5290,5290,0
20230922,154100,4461911670,5290,5290,5290,5290,0
20230922,154000,4461911670,5290,5290,5290,5290,0
20230922,153900,4461911670,5290,5290,5290,5290,0
20230922,153800,4461911670,5290,5290,5290,5290,0
20230922,153700,4461911670,5290,5290,5290,5290,0
20230922,153600,4461911670,5290,5290,5290,5290,0
20230922,153500,4461911670,5290,5290,5290,5290,0
20230922,153400,4461911670,5290,5290,5290,5290,0
20230922,153300,4461911670,5290,5290,5290,5290,0
20230922,153200,4461911670,5290,5290,5290,5290,0
20230922,153100,4461911670,5290,5290,5290,5290,0
20230922,153000,4461911670,5290,5290,5290,5290,15276
20230922,152900,4381101630,5300,5300,5300,5300,0
20230922,152800,4381101630,5300,5300,5300,5300,0
20230922,152700,4381101630,5300,5300,5300,5300,0
20230922,152600,4381101630,5300,5300,5300,5300,0
20230922,152500,4381101630,5300,5300,5300,5300,0
20230922,152400,4381101630,5300,5300,5300,5300,0
20230922,152300,4381101630,5300,5300,5300,5300,0
20230922,152200,4381101630,5300,5300,5300,5300,0
20230922,152100,4381101630,5300,5300,5300,5300,0
20230922,152000,4381101630,5300,5300,5300,5300,0
20230922,151900,4381101630,5300,5290,5300,5290,660
20230922,151800,4377604070,5290,5300,5310,5290,12800
20230922,151700,4309770440,5300,5310,5310,5300,402
20230922,151600,4307639820,5300,5310,5320,5300,452
20230922,151500,4305236690,5320,5310,5320,5290,10826
20230922,151400,4247896180,5320,5300,5320,5300,5914
20230922,151300,4216548220,5310,5310,5310,5310,2167
20230922,151200,4205041450,5310,5320,5320,5310,296
20230922,151100,4203468580,5320,5320,5320,5320,87
20230922,151000,4203005740,5320,5310,5320,5310,36
20230922,150900,4202814560,5320,5320,5320,5320,13
20230922,150800,4202745400,5320,5320,5320,5300,6522
20230922,150700,4168170420,5310,5310,5310,5310,82
20230922,150600,4167735000,5310,5300,5320,5300,5136
20230922,150500,4140513780,5320,5320,5320,5310,1344
20230922,150400,4133369450,5320,5310,5320,5310,486
20230922,150300,4130787130,5320,5330,5330,5320,304
20230922,150200,4129169830,5330,5320,5330,5320,4700
20230922,150100,4104165820,5320,5320,5320,5320,1
20230922,150000,4104160500,5320,5300,5320,5300,1803
20230922,145900,4094595550,5310,5310,5310,5310,101
20230922,145800,4094059240,5310,5300,5310,5290,5294
20230922,145700,4066001040,5300,5310,5310,5300,106
20230922,145600,4065439180,5310,5300,5310,5290,3231
20230922,145500,4048341640,5300,5310,5310,5300,681
20230922,145400,4044730660,5300,5310,5320,5300,17565
20230922,145300,3951631850,5310,5320,5320,5300,4674
20230922,145200,3926817480,5340,5340,5340,5330,484
20230922,145100,3924233650,5340,5330,5340,5330,229
20230922,145000,3923013060,5330,5320,5330,5320,162
20230922,144900,3922151010,5320,5340,5340,5320,132
20230922,144800,3921448020,5340,5330,5340,5330,3
20230922,144700,3921432020,5340,5340,5340,5340,1
20230922,144600,3921426680,5320,5330,5330,5320,1690
20230922,144500,3912434870,5330,5340,5340,5330,76
20230922,144400,3912029040,5340,5340,5340,5340,438
20230922,144300,3909690120,5330,5330,5330,5330,200
20230922,144200,3908624120,5340,5340,5340,5330,63
20230922,144100,3908288310,5330,5330,5330,5330,274
20230922,144000,3906827890,5320,5310,5320,5310,1800
20230922,143900,3897266800,5320,5310,5320,5310,1787
20230922,143800,3887776820,5320,5320,5320,5320,23
20230922,143700,3887654460,5310,5310,5310,5310,557
20230922,143600,3884696790,5310,5310,5310,5310,3967
20230922,143500,3863632020,5320,5320,5320,5320,854
20230922,143400,3859088740,5320,5320,5330,5320,819
20230922,143300,3854731640,5330,5330,5340,5330,674
20230922,143200,3851138490,5340,5330,5340,5320,2096
20230922,143100,3839980640,5340,5330,5340,5330,322
20230922,143000,3838264360,5330,5330,5340,5330,293
20230922,142900,3836702230,5340,5340,5340,5340,94
20230922,142800,3836200270,5340,5340,5340,5330,46
20230922,142700,3835954730,5340,5340,5340,5340,1793
20230922,142600,3826380110,5340,5360,5360,5340,85
20230922,142500,3825925460,5360,5350,5360,5350,77
20230922,142400,3825513250,5340,5340,5340,5340,68
20230922,142300,3825150130,5340,5330,5340,5330,15
20230922,142200,3825070040,5340,5340,5340,5340,93
20230922,142100,3824573420,5330,5330,5330,5330,1
20230922,142000,3824568090,5330,5340,5340,5330,400
20230922,141900,3822435090,5340,5330,5340,5330,4
20230922,141800,3822413750,5330,5340,5340,5330,1074
20230922,141700,3816678600,5330,5330,5340,5330,138
20230922,141600,3815943040,5340,5340,5340,5340,23
20230922,141500,3815820220,5330,5340,5340,5330,48
20230922,141400,3815564200,5340,5330,5340,5330,334
20230922,141300,3813781640,5340,5340,5340,5340,2
20230922,141200,3813770960,5340,5330,5340,5330,313
20230922,141100,3812100810,5340,5330,5340,5330,11
20230922,141000,3812042170,5340,5340,5340,5340,78
20230922,140900,3811625650,5340,5340,5340,5340,825
20230922,140800,3807220150,5340,5330,5340,5330,1234
20230922,140700,3800633590,5330,5340,5340,5330,406
20230922,140600,3798469600,5340,5340,5340,5340,168
20230922,140500,3797572480,5330,5330,5330,5330,59
20230922,140400,3797258010,5330,5330,5330,5330,561
20230922,140300,3794267880,5340,5340,5340,5340,1
20230922,140200,3794262540,5340,5330,5340,5330,74
20230922,140100,3793867390,5330,5330,5330,5330,1
20230922,140000,3793862060,5330,5330,5330,5330,400
20230922,135900,3791730060,5340,5340,5340,5310,720
20230922,135800,3787900180,5320,5330,5340,5320,1593
20230922,135700,3779414700,5340,5330,5340,5330,33
20230922,135600,3779238740,5340,5340,5340,5340,9
20230922,135500,3779190680,5340,5340,5340,5330,564
20230922,135400,3776183810,5340,5340,5340,5340,101
20230922,135300,3775644470,5340,5340,5340,5330,28
20230922,135200,3775495200,5340,5330,5340,5320,1048
20230922,135100,3769913520,5330,5340,5340,5330,127
20230922,135000,3769235500,5330,5330,5330,5330,24
20230922,134900,3769107580,5330,5330,5330,5330,1119
20230922,134800,3763143310,5330,5330,5340,5310,2245
20230922,134700,3751197180,5320,5320,5340,5320,942
20230922,134600,3746185720,5320,5340,5340,5320,3184
20230922,134500,3729239010,5340,5350,5350,5340,286
20230922,134400,3727711760,5360,5360,5360,5360,0
20230922,134300,3727711760,5360,5350,5360,5350,89
20230922,134200,3727235570,5350,5350,5350,5310,6769
20230922,134100,3691228540,5360,5360,5360,5360,1
20230922,134000,3691223180,5360,5360,5360,5350,6
20230922,133900,3691191060,5360,5370,5370,5330,5960
20230922,133800,3659384440,5350,5350,5350,5350,128
20230922,133700,3658699640,5350,5350,5350,5350,373
20230922,133600,3656704090,5350,5360,5380,5350,2006
20230922,133500,3645971830,5360,5350,5360,5350,418
20230922,133400,3643734770,5350,5380,5380,5350,3412
20230922,133300,3625478240,5380,5360,5380,5360,1128
20230922,133200,3619429600,5370,5370,5370,5370,117
20230922,133100,3618801310,5370,5370,5370,5370,1
20230922,133000,3618795940,5360,5370,5370,5360,3811
20230922,132900,3598360860,5370,5370,5370,5370,138
20230922,132800,3597619800,5370,5380,5380,5370,138
20230922,132700,3596878000,5370,5370,5370,5370,879
20230922,132600,3592157770,5370,5360,5370,5360,411
20230922,132500,3589950760,5370,5360,5370,5360,36
20230922,132400,3589757510,5370,5360,5370,5360,124
20230922,132300,3589092140,5360,5360,5370,5360,70
20230922,132200,3588716930,5360,5360,5370,5360,659
20230922,132100,3585184670,5360,5360,5360,5360,23
20230922,132000,3585061390,5370,5370,5370,5360,248
20230922,131900,3583731270,5370,5370,5370,5360,479
20230922,131800,3581160860,5370,5360,5370,5360,4001
20230922,131700,3559715490,5370,5370,5370,5370,680
20230922,131600,3556063890,5380,5390,5390,5370,1449
20230922,131500,3548281350,5380,5380,5380,5370,647
20230922,131400,3544801410,5380,5390,5390,5380,449
20230922,131300,3542385280,5390,5390,5400,5390,12
20230922,131200,3542320550,5390,5380,5390,5380,171
20230922,131100,3541399780,5400,5400,5400,5400,1
20230922,131000,3541394380,5380,5380,5380,5380,16
20230922,130900,3541308300,5380,5390,5390,5380,99
20230922,130800,3540774740,5400,5400,5400,5400,35
20230922,130700,3540585740,5400,5400,5400,5400,20
20230922,130600,3540477740,5390,5390,5390,5390,11
20230922,130500,3540418450,5400,5400,5400,5400,143
20230922,130400,3539646250,5390,5400,5400,5390,288
20230922,130300,3538091070,5410,5410,5410,5410,7
20230922,130200,3538053200,5360,5390,5410,5360,4959
20230922,130100,3511404400,5400,5390,5400,5390,2142
20230922,130000,3499838290,5410,5410,5410,5410,2
20230922,125900,3499827470,5410,5390,5410,5390,140
20230922,125800,3499072830,5390,5390,5390,5390,195
20230922,125700,3498021780,5400,5390,5400,5390,3571
20230922,125600,3478770760,5390,5390,5390,5390,118
20230922,125500,3478134740,5390,5390,5390,5390,451
20230922,125400,3475703850,5390,5390,5390,5390,1138
20230922,125300,3469570030,5390,5390,5390,5390,712
20230922,125200,3465732350,5400,5400,5400,5400,0
20230922,125100,3465732350,5400,5400,5400,5400,4
20230922,125000,3465710750,5410,5400,5410,5400,10
20230922,124900,3465656720,5400,5390,5400,5390,86
20230922,124800,3465192350,5390,5390,5390,5390,7
20230922,124700,3465154620,5390,5390,5390,5390,101
20230922,124600,3464610230,5400,5400,5400,5400,85
20230922,124500,3464151230,5400,5400,5400,5400,978
20230922,124400,3458870030,5400,5410,5410,5400,304
20230922,124300,3457227420,5410,5410,5410,5410,1
20230922,124200,3457222010,5410,5410,5410,5410,74
20230922,124100,3456821670,5410,5400,5410,5400,1325
20230922,124000,3449666640,5410,5410,5410,5410,77
20230922,123900,3449250070,5420,5420,5420,5420,0
20230922,123800,3449250070,5420,5410,5420,5400,271
20230922,123700,3447784000,5410,5390,5410,5390,348
20230922,123600,3445904940,5390,5420,5420,5390,201
20230922,123500,3444816550,5420,5410,5420,5410,5
20230922,123400,3444789460,5390,5400,5420,5390,3959
20230922,123300,3423423880,5410,5410,5420,5410,108
20230922,123200,3422839570,5400,5410,5410,5400,405
20230922,123100,3420650570,5410,5410,5410,5400,8
20230922,123000,3420607310,5410,5410,5410,5410,77
20230922,122900,3420190740,5420,5420,5420,5420,1
20230922,122800,3420185320,5420,5400,5420,5400,732
20230922,122700,3416232220,5390,5400,5400,5390,34
20230922,122600,3416048630,5400,5400,5400,5400,408
20230922,122500,3413845430,5410,5410,5410,5410,17
20230922,122400,3413753460,5420,5420,5420,5420,150
20230922,122300,3412940460,5410,5400,5420,5400,1038
20230922,122200,3407315730,5400,5400,5400,5400,573
20230922,122100,3404221530,5400,5400,5400,5400,26
20230922,122000,3404081130,5400,5400,5400,5400,31
20230922,121900,3403913730,5400,5400,5400,5390,1247
20230922,121800,3397191660,5400,5400,5400,5400,0
20230922,121700,3397191660,5400,5410,5410,5400,64
20230922,121600,3396845920,5410,5400,5410,5400,4
20230922,121500,3396824300,5400,5400,5400,5400,73
20230922,121400,3396430100,5420,5400,5420,5400,200
20230922,121300,3395348880,5400,5400,5400,5400,105
20230922,121200,3394781880,5400,5400,5400,5400,1000
20230922,121100,3389381880,5400,5390,5400,5390,75
20230922,121000,3388977620,5390,5380,5390,5380,5184
20230922,120900,3361085770,5390,5390,5400,5390,1043
20230922,120800,3355463990,5400,5410,5410,5390,802
20230922,120700,3351140190,5400,5410,5410,5400,1937
20230922,120600,3340679620,5400,5410,5410,5400,1073
20230922,120500,3334885390,5410,5400,5410,5400,132
20230922,120400,3334171590,5410,5410,5410,5410,727
20230922,120300,3330238520,5410,5410,5410,5410,73
20230922,120200,3329843590,5400,5400,5400,5400,180
20230922,120100,3328871590,5400,5410,5410,5400,106
20230922,120000,3328298890,5410,5410,5410,5410,0
20230922,115900,3328298890,5410,5400,5410,5400,92
20230922,115800,3327801350,5410,5410,5410,5410,840
20230922,115700,3323256950,5410,5410,5420,5410,43
20230922,115600,3323024310,5410,5420,5420,5410,10
20230922,115500,3322970180,5410,5410,5410,5410,74
20230922,115400,3322569840,5410,5410,5410,5400,1206
20230922,115300,3316057320,5410,5410,5410,5410,47
20230922,115200,3315803050,5410,5410,5410,5400,136
20230922,115100,3315067370,5400,5400,5400,5400,8
20230922,115000,3315024170,5400,5410,5410,5400,204
20230922,114900,3313922560,5410,5410,5410,5410,22
20230922,114800,3313803540,5410,5410,5410,5410,102
20230922,114700,3313251720,5420,5410,5420,5410,8
20230922,114600,3313208430,5420,5420,5420,5420,1
20230922,114500,3313203010,5410,5410,5410,5410,189
20230922,114400,3312180520,5420,5420,5420,5410,20
20230922,114300,3312072220,5410,5410,5410,5410,421
20230922,114200,3309794610,5400,5400,5400,5400,4
20230922,114100,3309773010,5400,5400,5410,5400,392
20230922,114000,3307656200,5390,5400,5400,5390,1117
20230922,113900,3301635560,5400,5390,5400,5390,360
20230922,113800,3299691580,5400,5400,5400,5400,303
20230922,113700,3298055380,5400,5400,5400,5390,103
20230922,113600,3297499190,5400,5390,5400,5380,604
20230922,113500,3294242590,5400,5390,5400,5390,1262
20230922,113400,3287437810,5390,5400,5400,5390,479
20230922,113300,3284854950,5400,5400,5400,5380,3
20230922,113200,3284838770,5400,5390,5420,5360,24719
20230922,113100,3152020730,5400,5400,5400,5400,0
20230922,113000,3152020730,5400,5390,5400,5360,10003
20230922,112900,3098386310,5400,5380,5400,5370,3337
20230922,112800,3080465830,5360,5400,5420,5360,20501
20230922,112700,2970438400,5410,5400,5410,5360,10195
20230922,112600,2915590640,5420,5410,5420,5370,11796
20230922,112500,2852118380,5400,5420,5420,5400,2933
20230922,112400,2836264680,5420,5440,5440,5410,522
20230922,112300,2833438150,5440,5430,5450,5400,17449
20230922,112200,2739024050,5430,5440,5450,5430,2149
20230922,112100,2727352720,5450,5430,5450,5430,131
20230922,112000,2726641360,5440,5470,5470,5440,3939
20230922,111900,2705185120,5470,5470,5470,5470,209
20230922,111800,2704041890,5470,5470,5470,5470,1
20230922,111700,2704036420,5460,5450,5460,5450,275
20230922,111600,2702536470,5450,5460,5460,5450,38
20230922,111500,2702329360,5460,5460,5460,5460,56
20230922,111400,2702023600,5470,5460,5470,5460,24
20230922,111300,2701892490,5470,5460,5470,5440,802
20230922,111200,2697515140,5460,5480,5480,5460,92
20230922,111100,2697012300,5480,5480,5480,5460,3
20230922,111000,2696995880,5480,5490,5490,5430,7369
20230922,110900,2656846390,5490,5480,5490,5470,1346
20230922,110800,2649482930,5480,5470,5480,5470,273
20230922,110700,2647986900,5470,5480,5480,5470,350
20230922,110600,2646071030,5470,5480,5480,5460,371
20230922,110500,2644041810,5460,5460,5470,5460,894
20230922,110400,2639159840,5460,5470,5470,5460,512
20230922,110300,2636364310,5460,5490,5490,5460,1823
20230922,110200,2626396230,5490,5490,5490,5480,162
20230922,110100,2625507330,5490,5490,5490,5490,13
20230922,110000,2625435960,5480,5480,5490,5480,4
20230922,105900,2625414030,5480,5480,5490,5480,2939
20230922,105800,2609295100,5480,5500,5500,5480,277
20230922,105700,2607772360,5500,5500,5500,5500,3
20230922,105600,2607755860,5490,5480,5490,5480,174
20230922,105500,2606801280,5480,5470,5480,5470,160
20230922,105400,2605925380,5440,5490,5490,5440,5837
20230922,105300,2574049570,5500,5480,5500,5480,5892
20230922,105200,2541761330,5480,5490,5490,5470,5048
20230922,105100,2514098320,5490,5500,5510,5490,2836
20230922,105000,2498503530,5500,5520,5520,5500,2376
20230922,104900,2485430260,5510,5520,5520,5510,650
20230922,104800,2481847750,5510,5510,5510,5510,101
20230922,104700,2481291240,5520,5510,5520,5510,58
20230922,104600,2480971620,5510,5510,5520,5510,590
20230922,104500,2477719980,5510,5510,5520,5510,196
20230922,104400,2476639640,5520,5520,5520,5510,1958
20230922,104300,2465850930,5520,5510,5520,5510,103
20230922,104200,2465282580,5520,5530,5530,5510,858
20230922,104100,2460542770,5510,5500,5530,5500,2543
20230922,104000,2446532020,5510,5510,5520,5510,449
20230922,103900,2444057980,5520,5530,5530,5520,1456
20230922,103800,2436019910,5520,5530,5530,5520,474
20230922,103700,2433403310,5520,5520,5530,5520,807
20230922,103600,2428948650,5540,5540,5540,5520,4898
20230922,103500,2401830140,5540,5540,5550,5530,9517
20230922,103400,2349105860,5540,5530,5550,5530,14315
20230922,103300,2269861680,5530,5530,5540,5520,7229
20230922,103200,2229885320,5520,5520,5530,5490,3914
20230922,103100,2208302080,5520,5520,5520,5510,438
20230922,103000,2205885520,5520,5510,5520,5490,896
20230922,102900,2200953330,5510,5490,5510,5480,1050
20230922,102800,2195191470,5510,5530,5530,5510,1265
20230922,102700,2188210870,5530,5520,5540,5520,11813
20230922,102600,2122923320,5520,5470,5520,5470,9239
20230922,102500,2072094120,5480,5470,5480,5470,701
20230922,102400,2068258650,5470,5470,5470,5470,736
20230922,102300,2064232730,5470,5470,5470,5460,314
20230922,102200,2062515160,5460,5480,5490,5460,3545
20230922,102100,2043138150,5490,5490,5500,5490,309
20230922,102000,2041441720,5490,5500,5500,5490,1673
20230922,101900,2032240730,5510,5470,5510,5470,15669
20230922,101800,1946131050,5470,5470,5480,5470,1932
20230922,101700,1935561630,5470,5470,5470,5450,3132
20230922,101600,1918449300,5460,5460,5460,5460,2137
20230922,101500,1906781280,5460,5450,5460,5450,156
20230922,101400,1905930330,5440,5440,5450,5440,292
20230922,101300,1904340900,5440,5450,5460,5440,842
20230922,101200,1899751770,5460,5450,5460,5450,325
20230922,101100,1897980500,5440,5440,5440,5440,537
20230922,101000,1895059220,5440,5440,5440,5440,1101
20230922,100900,1889069780,5440,5430,5440,5430,1062
20230922,100800,1883302510,5430,5440,5440,5420,2037
20230922,100700,1872242830,5440,5440,5440,5430,1889
20230922,100600,1861967160,5440,5440,5440,5420,36
20230922,100500,1861771360,5420,5430,5440,5420,1293
20230922,100400,1854753030,5440,5420,5440,5420,37
20230922,100300,1854552350,5420,5450,5450,5420,9276
20230922,100200,1804080290,5470,5470,5470,5450,436
20230922,100100,1801697780,5470,5460,5470,5460,1386
20230922,100000,1794130080,5470,5480,5480,5470,606
20230922,095900,1790814890,5470,5460,5470,5460,752
20230922,095800,1786701760,5460,5480,5480,5460,1057
20230922,095700,1780930390,5480,5480,5480,5480,1652
20230922,095600,1771877430,5480,5480,5490,5480,1221
20230922,095500,1765185860,5480,5470,5480,5460,1659
20230922,095400,1756122530,5480,5470,5480,5440,11171
20230922,095300,1695168330,5480,5480,5480,5470,874
20230922,095200,1690378850,5480,5500,5500,5480,1658
20230922,095100,1681291490,5500,5500,5500,5480,1364
20230922,095000,1673797720,5500,5510,5520,5480,4775
20230922,094900,1647539020,5520,5530,5540,5500,17920
20230922,094800,1548736930,5530,5510,5540,5510,7347
20230922,094700,1508135870,5510,5510,5540,5510,23343
20230922,094600,1378862800,5510,5520,5530,5490,11668
20230922,094500,1314612310,5540,5510,5560,5510,20134
20230922,094400,1203144110,5520,5480,5520,5480,27644
20230922,094300,1051118160,5480,5460,5490,5460,6404
20230922,094200,1016045090,5460,5460,5460,5440,1366
20230922,094100,1008591840,5460,5460,5460,5430,144
20230922,094000,1007806830,5470,5450,5470,5450,8089
20230922,093900,963605050,5450,5430,5450,5430,3878
20230922,093800,942539960,5430,5440,5440,5420,2132
20230922,093700,930963000,5430,5420,5440,5410,2547
20230922,093600,917156200,5420,5410,5420,5410,344
20230922,093500,915294800,5410,5400,5410,5400,122
20230922,093400,914635980,5400,5400,5410,5400,189
20230922,093300,913615320,5400,5400,5400,5390,150
20230922,093200,912806740,5390,5420,5420,5380,827
20230922,093100,908349180,5400,5410,5420,5400,1699
20230922,093000,899170330,5410,5400,5410,5400,1449
20230922,092900,891334630,5400,5410,5450,5390,6160
20230922,092800,858041670,5410,5450,5450,5410,2171
20230922,092700,846248100,5450,5460,5460,5430,2365
20230922,092600,833353280,5460,5460,5490,5450,13512
20230922,092500,759425370,5450,5450,5450,5400,16124
20230922,092400,672025950,5460,5450,5470,5450,4489
20230922,092300,647516600,5460,5460,5470,5450,6579
20230922,092200,611600910,5450,5440,5460,5430,4729
20230922,092100,585870400,5440,5430,5440,5420,1299
20230922,092000,578809080,5430,5410,5430,5380,793
20230922,091900,574527330,5410,5410,5410,5380,3176
20230922,091800,557380760,5410,5420,5470,5400,10663
20230922,091700,499390690,5420,5450,5460,5410,11810
20230922,091600,435014070,5450,5360,5450,5360,9515
20230922,091500,383471490,5380,5410,5410,5370,2999
20230922,091400,367315580,5420,5440,5440,5410,520
20230922,091300,364496160,5440,5430,5450,5400,5760
20230922,091200,333198830,5430,5360,5470,5360,11508
20230922,091100,270992820,5330,5320,5350,5320,8015
20230922,091000,228252340,5320,5320,5330,5320,218
20230922,090900,227092430,5320,5290,5320,5280,3106
20230922,090800,210674510,5320,5280,5320,5280,2714
20230922,090700,196319800,5290,5280,5290,5280,284
20230922,090600,194819680,5280,5280,5290,5250,13305
20230922,090500,124845630,5280,5280,5310,5280,2434
20230922,090400,111985880,5280,5270,5280,5270,4913
20230922,090300,86055250,5270,5280,5310,5260,3586
20230922,090200,67158810,5280,5280,5290,5270,2887
20230922,090100,51922160,5280,5330,5330,5270,6513
20230922,090000,17507470,5330,5320,5330,5310,3288