KissMeData/005010/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,184100,9220975490,5220,5220,5220,5220,9535
20230911,184000,9220975490,5220,5220,5220,5220,0
20230911,183900,9220975490,5220,5220,5220,5220,0
20230911,183800,9220975490,5220,5220,5220,5220,0
20230911,183700,9220975490,5220,5220,5220,5220,0
20230911,183600,9220975490,5220,5220,5220,5220,0
20230911,183500,9220975490,5220,5220,5220,5220,0
20230911,183400,9220975490,5220,5220,5220,5220,0
20230911,183300,9220975490,5220,5220,5220,5220,0
20230911,183200,9220975490,5220,5220,5220,5220,0
20230911,183100,9220975490,5220,5220,5220,5220,0
20230911,183000,9220975490,5220,5220,5220,5220,0
20230911,182900,9220975490,5220,5220,5220,5220,0
20230911,182800,9220975490,5220,5220,5220,5220,0
20230911,182700,9220975490,5220,5220,5220,5220,0
20230911,182600,9220975490,5220,5220,5220,5220,0
20230911,182500,9220975490,5220,5220,5220,5220,0
20230911,182400,9220975490,5220,5220,5220,5220,0
20230911,182300,9220975490,5220,5220,5220,5220,0
20230911,182200,9220975490,5220,5220,5220,5220,0
20230911,182100,9220975490,5220,5220,5220,5220,0
20230911,182000,9220975490,5220,5220,5220,5220,0
20230911,181900,9220975490,5220,5220,5220,5220,0
20230911,181800,9220975490,5220,5220,5220,5220,0
20230911,181700,9220975490,5220,5220,5220,5220,0
20230911,181600,9220975490,5220,5220,5220,5220,0
20230911,181500,9220975490,5220,5220,5220,5220,0
20230911,181400,9220975490,5220,5220,5220,5220,0
20230911,181300,9220975490,5220,5220,5220,5220,0
20230911,181200,9220975490,5220,5220,5220,5220,0
20230911,181100,9220975490,5220,5220,5220,5220,9535
20230911,181000,9220975490,5220,5220,5220,5220,0
20230911,180900,9220975490,5220,5220,5220,5220,0
20230911,180800,9220975490,5220,5220,5220,5220,0
20230911,180700,9220975490,5220,5220,5220,5220,0
20230911,180600,9220975490,5220,5220,5220,5220,0
20230911,180500,9220975490,5220,5220,5220,5220,0
20230911,180400,9220975490,5220,5220,5220,5220,0
20230911,180300,9220975490,5220,5220,5220,5220,0
20230911,180200,9220975490,5220,5220,5220,5220,0
20230911,180100,9220975490,5220,5220,5220,5220,0
20230911,180000,9220975490,5220,5220,5220,5220,0
20230911,175900,9220975490,5220,5220,5220,5220,0
20230911,175800,9220975490,5220,5220,5220,5220,0
20230911,175700,9220975490,5220,5220,5220,5220,0
20230911,175600,9220975490,5220,5220,5220,5220,0
20230911,175500,9220975490,5220,5220,5220,5220,0
20230911,175400,9220975490,5220,5220,5220,5220,0
20230911,175300,9220975490,5220,5220,5220,5220,0
20230911,175200,9220975490,5220,5220,5220,5220,0
20230911,175100,9220975490,5220,5220,5220,5220,0
20230911,175000,9220975490,5220,5220,5220,5220,0
20230911,174900,9220975490,5220,5220,5220,5220,0
20230911,174800,9220975490,5220,5220,5220,5220,0
20230911,174700,9220975490,5220,5220,5220,5220,0
20230911,174600,9220975490,5220,5220,5220,5220,0
20230911,174500,9220975490,5220,5220,5220,5220,0
20230911,174400,9220975490,5220,5220,5220,5220,0
20230911,174300,9220975490,5220,5220,5220,5220,0
20230911,174200,9220975490,5220,5220,5220,5220,0
20230911,174100,9220975490,5220,5220,5220,5220,9535
20230911,174000,9220975490,5220,5220,5220,5220,0
20230911,173900,9220975490,5220,5220,5220,5220,0
20230911,173800,9220975490,5220,5220,5220,5220,0
20230911,173700,9220975490,5220,5220,5220,5220,0
20230911,173600,9220975490,5220,5220,5220,5220,0
20230911,173500,9220975490,5220,5220,5220,5220,0
20230911,173400,9220975490,5220,5220,5220,5220,0
20230911,173300,9220975490,5220,5220,5220,5220,0
20230911,173200,9220975490,5220,5220,5220,5220,0
20230911,173100,9220975490,5220,5220,5220,5220,0
20230911,173000,9220975490,5220,5220,5220,5220,0
20230911,172900,9220975490,5220,5220,5220,5220,0
20230911,172800,9220975490,5220,5220,5220,5220,0
20230911,172700,9220975490,5220,5220,5220,5220,0
20230911,172600,9220975490,5220,5220,5220,5220,0
20230911,172500,9220975490,5220,5220,5220,5220,0
20230911,172400,9220975490,5220,5220,5220,5220,0
20230911,172300,9220975490,5220,5220,5220,5220,0
20230911,172200,9220975490,5220,5220,5220,5220,0
20230911,172100,9220975490,5220,5220,5220,5220,0
20230911,172000,9220975490,5220,5220,5220,5220,0
20230911,171900,9220975490,5220,5220,5220,5220,0
20230911,171800,9220975490,5220,5220,5220,5220,0
20230911,171700,9220975490,5220,5220,5220,5220,0
20230911,171600,9220975490,5220,5220,5220,5220,0
20230911,171500,9220975490,5220,5220,5220,5220,0
20230911,171400,9220975490,5220,5220,5220,5220,0
20230911,171300,9220975490,5220,5220,5220,5220,0
20230911,171200,9220975490,5220,5220,5220,5220,0
20230911,171100,9220975490,5220,5220,5220,5220,9535
20230911,171000,9220975490,5220,5220,5220,5220,0
20230911,170900,9220975490,5220,5220,5220,5220,0
20230911,170800,9220975490,5220,5220,5220,5220,0
20230911,170700,9220975490,5220,5220,5220,5220,0
20230911,170600,9220975490,5220,5220,5220,5220,0
20230911,170500,9220975490,5220,5220,5220,5220,0
20230911,170400,9220975490,5220,5220,5220,5220,0
20230911,170300,9220975490,5220,5220,5220,5220,0
20230911,170200,9220975490,5220,5220,5220,5220,0
20230911,170100,9220975490,5220,5220,5220,5220,0
20230911,170000,9220975490,5220,5220,5220,5220,0
20230911,165900,9220975490,5220,5220,5220,5220,0
20230911,165800,9220975490,5220,5220,5220,5220,0
20230911,165700,9220975490,5220,5220,5220,5220,0
20230911,165600,9220975490,5220,5220,5220,5220,0
20230911,165500,9220975490,5220,5220,5220,5220,0
20230911,165400,9220975490,5220,5220,5220,5220,0
20230911,165300,9220975490,5220,5220,5220,5220,0
20230911,165200,9220975490,5220,5220,5220,5220,0
20230911,165100,9220975490,5220,5220,5220,5220,0
20230911,165000,9220975490,5220,5220,5220,5220,0
20230911,164900,9220975490,5220,5220,5220,5220,0
20230911,164800,9220975490,5220,5220,5220,5220,0
20230911,164700,9220975490,5220,5220,5220,5220,0
20230911,164600,9220975490,5220,5220,5220,5220,0
20230911,164500,9220975490,5220,5220,5220,5220,0
20230911,164400,9220975490,5220,5220,5220,5220,0
20230911,164300,9220975490,5220,5220,5220,5220,0
20230911,164200,9220975490,5220,5220,5220,5220,0
20230911,164100,9220975490,5220,5220,5220,5220,9535
20230911,164000,9220975490,5220,5220,5220,5220,0
20230911,163900,9220975490,5220,5220,5220,5220,0
20230911,163800,9220975490,5220,5220,5220,5220,0
20230911,163700,9220975490,5220,5220,5220,5220,0
20230911,163600,9220975490,5220,5220,5220,5220,0
20230911,163500,9220975490,5220,5220,5220,5220,0
20230911,163400,9220975490,5220,5220,5220,5220,0
20230911,163300,9220975490,5220,5220,5220,5220,0
20230911,163200,9220975490,5220,5220,5220,5220,0
20230911,163100,9220975490,5220,5220,5220,5220,0
20230911,163000,9220975490,5220,5220,5220,5220,0
20230911,162900,9220975490,5220,5220,5220,5220,0
20230911,162800,9220975490,5220,5220,5220,5220,0
20230911,162700,9220975490,5220,5220,5220,5220,0
20230911,162600,9220975490,5220,5220,5220,5220,0
20230911,162500,9220975490,5220,5220,5220,5220,0
20230911,162400,9220975490,5220,5220,5220,5220,0
20230911,162300,9220975490,5220,5220,5220,5220,0
20230911,162200,9220975490,5220,5220,5220,5220,0
20230911,162100,9220975490,5220,5220,5220,5220,0
20230911,162000,9220975490,5220,5220,5220,5220,0
20230911,161900,9220975490,5220,5220,5220,5220,0
20230911,161800,9220975490,5220,5220,5220,5220,0
20230911,161700,9220975490,5220,5220,5220,5220,0
20230911,161600,9220975490,5220,5220,5220,5220,0
20230911,161500,9220975490,5220,5220,5220,5220,0
20230911,161400,9220975490,5220,5220,5220,5220,0
20230911,161300,9220975490,5220,5220,5220,5220,0
20230911,161200,9220975490,5220,5220,5220,5220,0
20230911,161100,9220975490,5220,5220,5220,5220,9535
20230911,161000,9220975490,5220,5220,5220,5220,0
20230911,160900,9220975490,5220,5220,5220,5220,0
20230911,160800,9220975490,5220,5220,5220,5220,0
20230911,160700,9220975490,5220,5220,5220,5220,0
20230911,160600,9220975490,5220,5220,5220,5220,0
20230911,160500,9220975490,5220,5220,5220,5220,0
20230911,160400,9220975490,5220,5220,5220,5220,0
20230911,160300,9220975490,5220,5220,5220,5220,0
20230911,160200,9220975490,5220,5220,5220,5220,0
20230911,160100,9220975490,5220,5220,5220,5220,0
20230911,160000,9220975490,5220,5220,5220,5220,0
20230911,155900,9220975490,5220,5220,5220,5220,0
20230911,155800,9220975490,5220,5220,5220,5220,0
20230911,155700,9220975490,5220,5220,5220,5220,0
20230911,155600,9220975490,5220,5220,5220,5220,0
20230911,155500,9220975490,5220,5220,5220,5220,0
20230911,155400,9220975490,5220,5220,5220,5220,0
20230911,155300,9220975490,5220,5220,5220,5220,0
20230911,155200,9220975490,5220,5220,5220,5220,0
20230911,155100,9220975490,5220,5220,5220,5220,0
20230911,155000,9220975490,5220,5220,5220,5220,0
20230911,154900,9220975490,5220,5220,5220,5220,0
20230911,154800,9220975490,5220,5220,5220,5220,0
20230911,154700,9220975490,5220,5220,5220,5220,0
20230911,154600,9220975490,5220,5220,5220,5220,0
20230911,154500,9220975490,5220,5220,5220,5220,0
20230911,154400,9220975490,5220,5220,5220,5220,0
20230911,154300,9220975490,5220,5220,5220,5220,0
20230911,154200,9220975490,5220,5220,5220,5220,0
20230911,154100,9220975490,5220,5220,5220,5220,9535
20230911,154000,9220975490,5220,5220,5220,5220,0
20230911,153900,9220975490,5220,5220,5220,5220,0
20230911,153800,9220975490,5220,5220,5220,5220,0
20230911,153700,9220975490,5220,5220,5220,5220,0
20230911,153600,9220975490,5220,5220,5220,5220,0
20230911,153500,9220975490,5220,5220,5220,5220,0
20230911,153400,9220975490,5220,5220,5220,5220,0
20230911,153300,9220975490,5220,5220,5220,5220,0
20230911,153200,9220975490,5220,5220,5220,5220,0
20230911,153100,9220975490,5220,5220,5220,5220,0
20230911,153000,9220975490,5220,5220,5220,5220,9535
20230911,152900,9171202790,5210,5210,5210,5210,0
20230911,152800,9171202790,5210,5210,5210,5210,0
20230911,152700,9171202790,5210,5210,5210,5210,0
20230911,152600,9171202790,5210,5210,5210,5210,0
20230911,152500,9171202790,5210,5210,5210,5210,0
20230911,152400,9171202790,5210,5210,5210,5210,0
20230911,152300,9171202790,5210,5210,5210,5210,0
20230911,152200,9171202790,5210,5210,5210,5210,0
20230911,152100,9171202790,5210,5210,5210,5210,0
20230911,152000,9171202790,5210,5210,5210,5210,0
20230911,151900,9171202790,5210,5210,5220,5200,3069
20230911,151800,9155203390,5220,5200,5220,5200,1141
20230911,151700,9149249310,5200,5210,5220,5200,1601
20230911,151600,9140903110,5220,5210,5220,5200,3163
20230911,151500,9124400070,5220,5210,5220,5210,3091
20230911,151400,9108280600,5200,5170,5200,5170,1181
20230911,151300,9102139440,5170,5220,5220,5170,1352
20230911,151200,9095095850,5220,5180,5220,5160,9781
20230911,151100,9044421510,5180,5170,5180,5170,837
20230911,151000,9040094160,5180,5170,5180,5160,243
20230911,150900,9038839060,5160,5180,5180,5160,4860
20230911,150800,9013684460,5190,5200,5200,5190,2211
20230911,150700,9002204360,5190,5200,5200,5170,140
20230911,150600,9001479590,5200,5170,5200,5170,34
20230911,150500,9001303080,5200,5170,5200,5170,10008
20230911,150400,8949293710,5170,5160,5170,5160,2437
20230911,150300,8936708780,5160,5180,5180,5160,140
20230911,150200,8935985470,5180,5180,5180,5160,256
20230911,150100,8934664250,5180,5170,5180,5160,2058
20230911,150000,8924006750,5170,5170,5170,5170,1
20230911,145900,8924001580,5180,5170,5180,5170,242
20230911,145800,8922750420,5170,5170,5190,5170,154
20230911,145700,8921953930,5170,5190,5190,5170,1293
20230911,145600,8915258900,5180,5180,5180,5170,426
20230911,145500,8913052240,5170,5160,5180,5160,253
20230911,145400,8911744480,5170,5190,5190,5170,1627
20230911,145300,8903313240,5200,5190,5200,5180,867
20230911,145200,8898808570,5190,5200,5200,5180,4309
20230911,145100,8876441740,5200,5180,5200,5180,447
20230911,145000,8874123560,5180,5180,5190,5180,2463
20230911,144900,8861365100,5170,5160,5170,5160,785
20230911,144800,8857306700,5160,5170,5170,5160,158
20230911,144700,8856490130,5180,5170,5180,5150,1946
20230911,144600,8846442150,5180,5150,5180,5150,2208
20230911,144500,8835055630,5150,5150,5160,5150,105
20230911,144400,8834514840,5150,5150,5150,5150,1618
20230911,144300,8826182140,5150,5140,5150,5140,909
20230911,144200,8821507770,5140,5140,5150,5130,9129
20230911,144100,8774657790,5130,5140,5140,5130,8090
20230911,144000,8733081330,5140,5160,5160,5140,3379
20230911,143900,8715678240,5160,5160,5160,5150,2237
20230911,143800,8704135790,5170,5160,5180,5160,591
20230911,143700,8701084250,5160,5170,5170,5160,2908
20230911,143600,8686060090,5180,5180,5180,5180,165
20230911,143500,8685205390,5180,5190,5190,5180,1683
20230911,143400,8676487420,5190,5190,5210,5190,1264
20230911,143300,8669925500,5190,5200,5200,5190,738
20230911,143200,8666091270,5200,5200,5200,5200,500
20230911,143100,8663491270,5200,5190,5200,5190,121
20230911,143000,8662862270,5190,5190,5190,5190,695
20230911,142900,8659255220,5180,5190,5190,5180,896
20230911,142800,8654613900,5180,5190,5190,5180,2178
20230911,142700,8643331330,5190,5190,5190,5190,652
20230911,142600,8639947450,5190,5200,5200,5190,734
20230911,142500,8636137980,5180,5200,5200,5170,2661
20230911,142400,8622330940,5200,5240,5240,5200,10422
20230911,142300,8567965790,5240,5240,5240,5220,4871
20230911,142200,8542494340,5240,5230,5250,5230,1691
20230911,142100,8533636830,5230,5250,5250,5220,13638
20230911,142000,8462186550,5250,5230,5250,5220,10628
20230911,141900,8406576810,5230,5200,5230,5200,3195
20230911,141800,8389907040,5200,5180,5200,5180,1493
20230911,141700,8382158690,5190,5190,5200,5190,793
20230911,141600,8378042960,5190,5180,5200,5180,3919
20230911,141500,8357667780,5180,5190,5190,5180,2991
20230911,141400,8342148230,5190,5200,5200,5180,247
20230911,141300,8340868490,5220,5180,5220,5160,4708
20230911,141200,8316384620,5190,5190,5190,5180,1518
20230911,141100,8308515820,5190,5170,5190,5160,2405
20230911,141000,8296053650,5170,5160,5170,5150,1263
20230911,140900,8289532250,5160,5150,5160,5150,1680
20230911,140800,8280875260,5140,5150,5150,5140,12365
20230911,140700,8217294750,5160,5160,5160,5160,346
20230911,140600,8215509390,5160,5160,5160,5160,289
20230911,140500,8214018150,5150,5150,5160,5150,696
20230911,140400,8210432540,5160,5150,5160,5150,108
20230911,140300,8209875330,5150,5160,5160,5150,357
20230911,140200,8208036590,5160,5160,5160,5160,112
20230911,140100,8207458670,5160,5160,5160,5160,102
20230911,140000,8206932350,5160,5160,5160,5150,1784
20230911,135900,8197739120,5160,5170,5170,5160,338
20230911,135800,8195995020,5160,5160,5160,5160,934
20230911,135700,8191175580,5160,5160,5160,5160,1
20230911,135600,8191170420,5150,5150,5150,5150,41
20230911,135500,8190959270,5150,5160,5160,5150,2151
20230911,135400,8179878310,5160,5160,5160,5160,561
20230911,135300,8176983550,5160,5160,5160,5160,1455
20230911,135200,8169475750,5170,5170,5170,5170,40
20230911,135100,8169268950,5170,5170,5170,5170,1075
20230911,135000,8163711200,5160,5180,5180,5160,426
20230911,134900,8161508010,5180,5160,5180,5150,1488
20230911,134800,8153832030,5160,5140,5160,5140,4236
20230911,134700,8132037110,5140,5150,5150,5140,573
20230911,134600,8129091880,5140,5150,5150,5140,500
20230911,134500,8126517320,5150,5150,5150,5130,5892
20230911,134400,8096265890,5150,5160,5160,5150,1867
20230911,134300,8086650820,5140,5160,5160,5140,7697
20230911,134200,8047056750,5160,5170,5170,5160,12
20230911,134100,8046994800,5150,5150,5160,5150,1011
20230911,134000,8041788140,5150,5170,5170,5150,131
20230911,133900,8041111300,5170,5170,5170,5170,3
20230911,133800,8041095790,5170,5160,5180,5160,131
20230911,133700,8040419730,5170,5170,5170,5170,1000
20230911,133600,8035249730,5170,5170,5170,5170,1092
20230911,133500,8029604090,5150,5160,5180,5140,1816
20230911,133400,8020230000,5140,5160,5160,5140,16748
20230911,133300,7933975000,5150,5170,5180,5150,20562
20230911,133200,7827787220,5180,5170,5180,5170,2489
20230911,133100,7814915860,5180,5180,5190,5180,818
20230911,133000,7810678520,5180,5190,5190,5180,1632
20230911,132900,7802224650,5190,5190,5190,5180,303
20230911,132800,7800655080,5180,5190,5190,5180,9
20230911,132700,7800608380,5190,5180,5190,5180,326
20230911,132600,7798919590,5190,5190,5190,5180,512
20230911,132500,7796265600,5190,5180,5190,5180,153
20230911,132400,7795472540,5190,5170,5190,5170,3194
20230911,132300,7778935340,5170,5180,5180,5170,1988
20230911,132200,7768642540,5180,5180,5180,5180,101
20230911,132100,7768119360,5180,5180,5180,5170,102
20230911,132000,7767591010,5180,5170,5180,5170,1526
20230911,131900,7759701580,5170,5170,5180,5170,1052
20230911,131800,7754258640,5170,5170,5170,5170,201
20230911,131700,7753219470,5180,5180,5180,5180,0
20230911,131600,7753219470,5180,5180,5180,5170,1666
20230911,131500,7744598990,5180,5170,5180,5170,2457
20230911,131400,7731896280,5170,5180,5180,5170,1313
20230911,131300,7725095010,5180,5180,5180,5180,1216
20230911,131200,7718796130,5190,5190,5190,5190,10
20230911,131100,7718744230,5190,5180,5190,5180,1466
20230911,131000,7711135720,5180,5180,5180,5180,696
20230911,130900,7707530440,5180,5190,5190,5180,83
20230911,130800,7707099680,5180,5180,5180,5180,2354
20230911,130700,7694905960,5190,5190,5190,5190,318
20230911,130600,7693255540,5190,5190,5190,5190,22
20230911,130500,7693141360,5190,5180,5190,5180,3
20230911,130400,7693125810,5180,5190,5190,5180,433
20230911,130300,7690879850,5180,5190,5190,5180,81
20230911,130200,7690459960,5180,5180,5180,5180,853
20230911,130100,7686041420,5180,5200,5200,5180,1129
20230911,130000,7680192880,5190,5190,5200,5190,608
20230911,125900,7677034310,5190,5200,5200,5190,107
20230911,125800,7676478960,5200,5180,5200,5180,372
20230911,125700,7674545290,5180,5190,5190,5180,137
20230911,125600,7673835530,5190,5190,5200,5180,749
20230911,125500,7669948030,5190,5180,5190,5180,465
20230911,125400,7667537640,5180,5180,5190,5170,1908
20230911,125300,7657656320,5180,5190,5190,5180,5605
20230911,125200,7628611490,5200,5190,5200,5180,3117
20230911,125100,7612457460,5190,5200,5200,5190,160
20230911,125000,7611625880,5190,5200,5200,5190,938
20230911,124900,7606756590,5200,5190,5200,5190,95
20230911,124800,7606263520,5200,5200,5200,5200,16
20230911,124700,7606180320,5200,5190,5200,5190,76
20230911,124600,7605785860,5190,5200,5200,5190,311
20230911,124500,7604169560,5200,5200,5200,5200,127
20230911,124400,7603509160,5190,5190,5190,5190,701
20230911,124300,7599870970,5190,5200,5210,5190,1871
20230911,124200,7590129240,5200,5200,5200,5190,495
20230911,124100,7587555250,5200,5190,5200,5180,2543
20230911,124000,7574354440,5180,5190,5190,5180,472
20230911,123900,7571909470,5180,5180,5190,5180,30
20230911,123800,7571754050,5180,5190,5190,5180,34
20230911,123700,7571577610,5180,5180,5190,5180,56
20230911,123600,7571287210,5180,5180,5190,5180,1765
20230911,123500,7562138520,5180,5200,5200,5180,2269
20230911,123400,7550362250,5190,5200,5210,5190,1572
20230911,123300,7542203010,5200,5200,5200,5200,1
20230911,123200,7542197810,5200,5210,5210,5200,4
20230911,123100,7542177000,5210,5200,5210,5200,2568
20230911,123000,7528823390,5190,5190,5190,5190,251
20230911,122900,7527520700,5190,5190,5200,5190,497
20230911,122800,7524940750,5200,5190,5220,5190,1119
20230911,122700,7519122450,5200,5200,5200,5200,2
20230911,122600,7519112050,5200,5190,5200,5180,2107
20230911,122500,7508180930,5190,5220,5220,5190,3653
20230911,122400,7489213880,5220,5220,5220,5200,399
20230911,122300,7487138560,5220,5210,5220,5210,472
20230911,122200,7484677280,5210,5210,5220,5210,4
20230911,122100,7484656420,5200,5210,5210,5200,124
20230911,122000,7484010800,5200,5210,5210,5200,3
20230911,121900,7483995180,5190,5200,5200,5190,1816
20230911,121800,7474569490,5200,5210,5210,5200,760
20230911,121700,7470610550,5200,5190,5200,5190,1918
20230911,121600,7460652230,5200,5200,5200,5190,1828
20230911,121500,7451159880,5190,5200,5200,5190,4422
20230911,121400,7428204370,5200,5200,5200,5200,2437
20230911,121300,7415531970,5200,5210,5210,5200,372
20230911,121200,7413597520,5210,5220,5220,5200,879
20230911,121100,7409019360,5220,5210,5220,5210,91
20230911,121000,7408544450,5210,5210,5210,5200,2255
20230911,120900,7396798340,5210,5220,5220,5210,2719
20230911,120800,7382613920,5220,5230,5230,5220,4
20230911,120700,7382593030,5220,5220,5220,5220,91
20230911,120600,7382118010,5220,5220,5220,5220,70
20230911,120500,7381752610,5230,5230,5230,5230,200
20230911,120400,7380706610,5230,5220,5230,5220,15
20230911,120300,7380628210,5220,5220,5220,5220,1
20230911,120200,7380622990,5240,5220,5240,5220,29
20230911,120100,7380471410,5240,5240,5240,5240,1
20230911,120000,7380466170,5240,5240,5240,5240,5
20230911,115900,7380439970,5220,5220,5220,5220,22
20230911,115800,7380325130,5220,5240,5240,5220,2085
20230911,115700,7369401430,5220,5240,5240,5220,10
20230911,115600,7369349210,5210,5210,5210,5210,30
20230911,115500,7369192910,5200,5240,5240,5200,17145
20230911,115400,7279859480,5240,5240,5240,5240,604
20230911,115300,7276694520,5250,5250,5250,5250,0
20230911,115200,7276694520,5250,5240,5250,5240,41
20230911,115100,7276479670,5250,5240,5250,5240,755
20230911,115000,7272521450,5250,5250,5260,5250,1109
20230911,114900,7266692690,5250,5250,5250,5250,2088
20230911,114800,7255730690,5250,5250,5250,5240,2481
20230911,114700,7242708240,5250,5250,5250,5250,5298
20230911,114600,7214893740,5250,5240,5250,5230,2139
20230911,114500,7203683590,5250,5250,5250,5250,61
20230911,114400,7203363340,5250,5250,5250,5250,221
20230911,114300,7202203090,5250,5230,5250,5230,196
20230911,114200,7201176050,5220,5220,5220,5220,0
20230911,114100,7201176050,5220,5230,5250,5220,5290
20230911,114000,7173543250,5230,5230,5230,5230,64
20230911,113900,7173208530,5230,5250,5250,5230,2575
20230911,113800,7159715250,5250,5250,5250,5250,971
20230911,113700,7154617500,5250,5240,5250,5240,64
20230911,113600,7154281830,5250,5250,5250,5250,1
20230911,113500,7154276580,5250,5250,5250,5240,114
20230911,113400,7153678160,5250,5250,5250,5250,3
20230911,113300,7153662410,5240,5240,5250,5240,25
20230911,113200,7153531300,5240,5250,5250,5240,140
20230911,113100,7152797600,5250,5240,5250,5240,490
20230911,113000,7150229900,5220,5250,5250,5220,8164
20230911,112900,7107559100,5240,5240,5250,5240,1039
20230911,112800,7102114610,5250,5260,5270,5240,497
20230911,112700,7099505430,5270,5270,5270,5270,14
20230911,112600,7099431650,5270,5270,5270,5270,7
20230911,112500,7099394760,5270,5270,5270,5230,770
20230911,112400,7095336900,5270,5260,5270,5240,536
20230911,112300,7092528080,5260,5250,5260,5250,6212
20230911,112200,7059878160,5240,5250,5250,5240,11
20230911,112100,7059820510,5250,5230,5250,5230,430
20230911,112000,7057567550,5250,5240,5250,5230,1761
20230911,111900,7048355690,5230,5230,5230,5230,0
20230911,111800,7048355690,5230,5240,5240,5230,31
20230911,111700,7048193550,5250,5230,5250,5230,1970
20230911,111600,7037890050,5230,5260,5260,5230,4493
20230911,111500,7014383720,5250,5270,5270,5250,795
20230911,111400,7010200210,5270,5250,5290,5240,4743
20230911,111300,6985151520,5250,5250,5250,5250,6
20230911,111200,6985120020,5220,5230,5230,5220,5327
20230911,111100,6957263080,5250,5250,5250,5230,10485
20230911,111000,6902396180,5250,5250,5250,5250,20
20230911,110900,6902291180,5250,5240,5250,5240,2772
20230911,110800,6887738290,5240,5240,5240,5240,281
20230911,110700,6886265850,5250,5250,5250,5250,10
20230911,110600,6886213350,5250,5240,5250,5240,2986
20230911,110500,6870566200,5240,5240,5240,5230,5101
20230911,110400,6843874020,5240,5240,5240,5240,138
20230911,110300,6843150900,5240,5240,5240,5240,3073
20230911,110200,6827048380,5250,5240,5250,5240,557
20230911,110100,6824129630,5240,5240,5240,5240,2266
20230911,110000,6812255790,5250,5260,5260,5240,913
20230911,105900,6807471510,5260,5230,5270,5230,1074
20230911,105800,6801842420,5240,5230,5240,5230,1414
20230911,105700,6794446990,5230,5240,5240,5230,6841
20230911,105600,6758636730,5250,5260,5260,5240,5200
20230911,105500,6731318910,5260,5260,5270,5260,1534
20230911,105400,6723249570,5270,5260,5270,5260,237
20230911,105300,6722001710,5260,5270,5270,5260,2131
20230911,105200,6710779230,5270,5270,5270,5270,152
20230911,105100,6709978190,5270,5250,5270,5250,2849
20230911,105000,6694977580,5250,5250,5260,5250,371
20230911,104900,6693029820,5250,5250,5250,5250,1163
20230911,104800,6686924070,5260,5250,5260,5250,3274
20230911,104700,6669706010,5240,5240,5240,5240,181
20230911,104600,6668757570,5240,5240,5250,5240,589
20230911,104500,6665671110,5240,5240,5250,5230,1515
20230911,104400,6657725630,5240,5220,5240,5220,3738
20230911,104300,6638177040,5230,5230,5230,5230,1358
20230911,104200,6631074700,5240,5240,5240,5230,772
20230911,104100,6627030030,5240,5230,5240,5230,1956
20230911,104000,6616800030,5220,5220,5230,5210,255
20230911,103900,6615470510,5230,5220,5230,5210,2114
20230911,103800,6604455320,5220,5220,5230,5220,1338
20230911,103700,6597470850,5220,5230,5240,5220,1873
20230911,103600,6587675380,5230,5250,5250,5230,1839
20230911,103500,6578053900,5250,5240,5250,5230,654
20230911,103400,6574625850,5220,5230,5230,5220,1107
20230911,103300,6568845240,5230,5230,5240,5220,4757
20230911,103200,6543991930,5240,5230,5240,5230,957
20230911,103100,6538986220,5230,5240,5250,5230,872
20230911,103000,6534419400,5240,5240,5240,5240,1158
20230911,102900,6528351480,5240,5240,5250,5230,463
20230911,102800,6525926090,5240,5250,5250,5230,1179
20230911,102700,6519754840,5240,5250,5250,5230,2278
20230911,102600,6507825890,5250,5260,5260,5250,469
20230911,102500,6505363050,5260,5270,5280,5260,9688
20230911,102400,6454309140,5270,5270,5280,5270,1011
20230911,102300,6448979140,5270,5270,5270,5260,139
20230911,102200,6448246920,5270,5280,5280,5240,16412
20230911,102100,6361805940,5290,5280,5290,5280,107
20230911,102000,6361240970,5290,5290,5290,5280,752
20230911,101900,6357264840,5290,5280,5290,5280,3253
20230911,101800,6340078380,5290,5290,5290,5280,1752
20230911,101700,6330810310,5290,5290,5290,5280,8937
20230911,101600,6283565690,5290,5310,5310,5290,3401
20230911,101500,6265545540,5320,5300,5320,5300,11998
20230911,101400,6201903110,5300,5290,5300,5290,7468
20230911,101300,6162358320,5290,5270,5290,5270,5061
20230911,101200,6135588940,5270,5280,5280,5270,565
20230911,101100,6132608300,5280,5280,5280,5270,140
20230911,101000,6131869820,5270,5280,5290,5270,5807
20230911,100900,6101213850,5280,5280,5290,5280,8043
20230911,100800,6058681850,5280,5290,5290,5280,2641
20230911,100700,6044731150,5300,5270,5300,5270,13061
20230911,100600,5975733940,5270,5270,5270,5270,2984
20230911,100500,5960008260,5270,5260,5270,5250,4031
20230911,100400,5938785140,5270,5270,5270,5270,2230
20230911,100300,5927033040,5270,5260,5270,5250,6490
20230911,100200,5892876510,5260,5270,5290,5250,6878
20230911,100100,5856643850,5270,5290,5300,5270,20323
20230911,100000,5749334330,5280,5280,5290,5280,4863
20230911,095900,5723629550,5290,5280,5290,5280,1969
20230911,095800,5713221830,5290,5300,5300,5280,2175
20230911,095700,5701708510,5300,5300,5310,5290,4184
20230911,095600,5679536830,5300,5290,5310,5290,7710
20230911,095500,5638655370,5300,5270,5310,5260,21500
20230911,095400,5524969840,5260,5270,5270,5260,1665
20230911,095300,5516210510,5260,5270,5270,5260,1090
20230911,095200,5510466230,5270,5230,5270,5230,4128
20230911,095100,5488771530,5230,5210,5230,5210,1764
20230911,095000,5479565510,5210,5230,5230,5210,4775
20230911,094900,5454686760,5230,5230,5230,5210,774
20230911,094800,5450652860,5220,5230,5230,5200,10310
20230911,094700,5396891090,5230,5230,5230,5230,3907
20230911,094600,5376457480,5230,5250,5260,5230,4563
20230911,094500,5352539410,5260,5270,5270,5250,2270
20230911,094400,5340605590,5260,5270,5280,5260,738
20230911,094300,5336720240,5270,5280,5280,5260,863
20230911,094200,5332176370,5270,5270,5280,5260,1864
20230911,094100,5322353250,5270,5280,5290,5270,5274
20230911,094000,5294506140,5280,5280,5280,5270,1216
20230911,093900,5288088280,5270,5300,5300,5270,2503
20230911,093800,5274865140,5300,5290,5300,5270,2777
20230911,093700,5260189550,5290,5270,5290,5260,2174
20230911,093600,5248711150,5260,5280,5280,5260,6714
20230911,093500,5213315760,5290,5290,5300,5280,14022
20230911,093400,5139086420,5300,5240,5300,5240,10228
20230911,093300,5085156680,5260,5220,5260,5210,10749
20230911,093200,5028802950,5220,5200,5220,5200,8224
20230911,093100,4985916110,5200,5200,5210,5200,639
20230911,093000,4982591940,5200,5200,5220,5200,5104
20230911,092900,4956029470,5200,5180,5200,5180,5079
20230911,092800,4929653990,5180,5170,5190,5170,2159
20230911,092700,4918470720,5170,5160,5180,5150,1053
20230911,092600,4913027700,5170,5170,5170,5150,8355
20230911,092500,4869915780,5160,5170,5190,5160,4361
20230911,092400,4847378620,5170,5180,5200,5150,26507
20230911,092300,4710301410,5190,5190,5200,5180,2687
20230911,092200,4696362940,5200,5210,5230,5180,10870
20230911,092100,4639871630,5230,5240,5250,5210,7882
20230911,092000,4598713850,5210,5200,5240,5200,6941
20230911,091900,4562528720,5210,5190,5210,5190,5283
20230911,091800,4535054520,5190,5210,5210,5180,13687
20230911,091700,4463915020,5210,5210,5220,5200,9712
20230911,091600,4413261110,5210,5190,5220,5190,6121
20230911,091500,4381343800,5190,5170,5210,5160,8151
20230911,091400,4339116680,5160,5190,5200,5160,27963
20230911,091300,4194217370,5200,5210,5210,5190,11245
20230911,091200,4135806800,5200,5200,5220,5190,19010
20230911,091100,4036861830,5200,5220,5240,5200,9350
20230911,091000,3988161600,5200,5250,5250,5190,50462
20230911,090900,3724706690,5250,5280,5300,5250,35038
20230911,090800,3540192930,5290,5280,5300,5270,15378
20230911,090700,3458882790,5280,5260,5290,5240,25277
20230911,090600,3325951260,5260,5300,5310,5260,23869
20230911,090500,3199980780,5300,5320,5340,5300,24956
20230911,090400,3067052560,5330,5340,5340,5310,32745
20230911,090300,2892652260,5340,5310,5350,5300,33336
20230911,090200,2715431860,5310,5260,5370,5250,60857
20230911,090100,2391563310,5270,5340,5360,5250,130536
20230911,090000,1698091200,5340,5400,5450,5310,315641