KissMeData/005010/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,184100,3024662780,5060,5060,5060,5060,2912
20230912,184000,3024662780,5060,5060,5060,5060,0
20230912,183900,3024662780,5060,5060,5060,5060,0
20230912,183800,3024662780,5060,5060,5060,5060,0
20230912,183700,3024662780,5060,5060,5060,5060,0
20230912,183600,3024662780,5060,5060,5060,5060,0
20230912,183500,3024662780,5060,5060,5060,5060,0
20230912,183400,3024662780,5060,5060,5060,5060,0
20230912,183300,3024662780,5060,5060,5060,5060,0
20230912,183200,3024662780,5060,5060,5060,5060,0
20230912,183100,3024662780,5060,5060,5060,5060,0
20230912,183000,3024662780,5060,5060,5060,5060,0
20230912,182900,3024662780,5060,5060,5060,5060,0
20230912,182800,3024662780,5060,5060,5060,5060,0
20230912,182700,3024662780,5060,5060,5060,5060,0
20230912,182600,3024662780,5060,5060,5060,5060,0
20230912,182500,3024662780,5060,5060,5060,5060,0
20230912,182400,3024662780,5060,5060,5060,5060,0
20230912,182300,3024662780,5060,5060,5060,5060,0
20230912,182200,3024662780,5060,5060,5060,5060,0
20230912,182100,3024662780,5060,5060,5060,5060,0
20230912,182000,3024662780,5060,5060,5060,5060,0
20230912,181900,3024662780,5060,5060,5060,5060,0
20230912,181800,3024662780,5060,5060,5060,5060,0
20230912,181700,3024662780,5060,5060,5060,5060,0
20230912,181600,3024662780,5060,5060,5060,5060,0
20230912,181500,3024662780,5060,5060,5060,5060,0
20230912,181400,3024662780,5060,5060,5060,5060,0
20230912,181300,3024662780,5060,5060,5060,5060,0
20230912,181200,3024662780,5060,5060,5060,5060,0
20230912,181100,3024662780,5060,5060,5060,5060,2912
20230912,181000,3024662780,5060,5060,5060,5060,0
20230912,180900,3024662780,5060,5060,5060,5060,0
20230912,180800,3024662780,5060,5060,5060,5060,0
20230912,180700,3024662780,5060,5060,5060,5060,0
20230912,180600,3024662780,5060,5060,5060,5060,0
20230912,180500,3024662780,5060,5060,5060,5060,0
20230912,180400,3024662780,5060,5060,5060,5060,0
20230912,180300,3024662780,5060,5060,5060,5060,0
20230912,180200,3024662780,5060,5060,5060,5060,0
20230912,180100,3024662780,5060,5060,5060,5060,0
20230912,180000,3024662780,5060,5060,5060,5060,0
20230912,175900,3024662780,5060,5060,5060,5060,0
20230912,175800,3024662780,5060,5060,5060,5060,0
20230912,175700,3024662780,5060,5060,5060,5060,0
20230912,175600,3024662780,5060,5060,5060,5060,0
20230912,175500,3024662780,5060,5060,5060,5060,0
20230912,175400,3024662780,5060,5060,5060,5060,0
20230912,175300,3024662780,5060,5060,5060,5060,0
20230912,175200,3024662780,5060,5060,5060,5060,0
20230912,175100,3024662780,5060,5060,5060,5060,0
20230912,175000,3024662780,5060,5060,5060,5060,0
20230912,174900,3024662780,5060,5060,5060,5060,0
20230912,174800,3024662780,5060,5060,5060,5060,0
20230912,174700,3024662780,5060,5060,5060,5060,0
20230912,174600,3024662780,5060,5060,5060,5060,0
20230912,174500,3024662780,5060,5060,5060,5060,0
20230912,174400,3024662780,5060,5060,5060,5060,0
20230912,174300,3024662780,5060,5060,5060,5060,0
20230912,174200,3024662780,5060,5060,5060,5060,0
20230912,174100,3024662780,5060,5060,5060,5060,2912
20230912,174000,3024662780,5060,5060,5060,5060,0
20230912,173900,3024662780,5060,5060,5060,5060,0
20230912,173800,3024662780,5060,5060,5060,5060,0
20230912,173700,3024662780,5060,5060,5060,5060,0
20230912,173600,3024662780,5060,5060,5060,5060,0
20230912,173500,3024662780,5060,5060,5060,5060,0
20230912,173400,3024662780,5060,5060,5060,5060,0
20230912,173300,3024662780,5060,5060,5060,5060,0
20230912,173200,3024662780,5060,5060,5060,5060,0
20230912,173100,3024662780,5060,5060,5060,5060,0
20230912,173000,3024662780,5060,5060,5060,5060,0
20230912,172900,3024662780,5060,5060,5060,5060,0
20230912,172800,3024662780,5060,5060,5060,5060,0
20230912,172700,3024662780,5060,5060,5060,5060,0
20230912,172600,3024662780,5060,5060,5060,5060,0
20230912,172500,3024662780,5060,5060,5060,5060,0
20230912,172400,3024662780,5060,5060,5060,5060,0
20230912,172300,3024662780,5060,5060,5060,5060,0
20230912,172200,3024662780,5060,5060,5060,5060,0
20230912,172100,3024662780,5060,5060,5060,5060,0
20230912,172000,3024662780,5060,5060,5060,5060,0
20230912,171900,3024662780,5060,5060,5060,5060,0
20230912,171800,3024662780,5060,5060,5060,5060,0
20230912,171700,3024662780,5060,5060,5060,5060,0
20230912,171600,3024662780,5060,5060,5060,5060,0
20230912,171500,3024662780,5060,5060,5060,5060,0
20230912,171400,3024662780,5060,5060,5060,5060,0
20230912,171300,3024662780,5060,5060,5060,5060,0
20230912,171200,3024662780,5060,5060,5060,5060,0
20230912,171100,3024662780,5060,5060,5060,5060,2912
20230912,171000,3024662780,5060,5060,5060,5060,0
20230912,170900,3024662780,5060,5060,5060,5060,0
20230912,170800,3024662780,5060,5060,5060,5060,0
20230912,170700,3024662780,5060,5060,5060,5060,0
20230912,170600,3024662780,5060,5060,5060,5060,0
20230912,170500,3024662780,5060,5060,5060,5060,0
20230912,170400,3024662780,5060,5060,5060,5060,0
20230912,170300,3024662780,5060,5060,5060,5060,0
20230912,170200,3024662780,5060,5060,5060,5060,0
20230912,170100,3024662780,5060,5060,5060,5060,0
20230912,170000,3024662780,5060,5060,5060,5060,0
20230912,165900,3024662780,5060,5060,5060,5060,0
20230912,165800,3024662780,5060,5060,5060,5060,0
20230912,165700,3024662780,5060,5060,5060,5060,0
20230912,165600,3024662780,5060,5060,5060,5060,0
20230912,165500,3024662780,5060,5060,5060,5060,0
20230912,165400,3024662780,5060,5060,5060,5060,0
20230912,165300,3024662780,5060,5060,5060,5060,0
20230912,165200,3024662780,5060,5060,5060,5060,0
20230912,165100,3024662780,5060,5060,5060,5060,0
20230912,165000,3024662780,5060,5060,5060,5060,0
20230912,164900,3024662780,5060,5060,5060,5060,0
20230912,164800,3024662780,5060,5060,5060,5060,0
20230912,164700,3024662780,5060,5060,5060,5060,0
20230912,164600,3024662780,5060,5060,5060,5060,0
20230912,164500,3024662780,5060,5060,5060,5060,0
20230912,164400,3024662780,5060,5060,5060,5060,0
20230912,164300,3024662780,5060,5060,5060,5060,0
20230912,164200,3024662780,5060,5060,5060,5060,0
20230912,164100,3024662780,5060,5060,5060,5060,2912
20230912,164000,3024662780,5060,5060,5060,5060,0
20230912,163900,3024662780,5060,5060,5060,5060,0
20230912,163800,3024662780,5060,5060,5060,5060,0
20230912,163700,3024662780,5060,5060,5060,5060,0
20230912,163600,3024662780,5060,5060,5060,5060,0
20230912,163500,3024662780,5060,5060,5060,5060,0
20230912,163400,3024662780,5060,5060,5060,5060,0
20230912,163300,3024662780,5060,5060,5060,5060,0
20230912,163200,3024662780,5060,5060,5060,5060,0
20230912,163100,3024662780,5060,5060,5060,5060,0
20230912,163000,3024662780,5060,5060,5060,5060,0
20230912,162900,3024662780,5060,5060,5060,5060,0
20230912,162800,3024662780,5060,5060,5060,5060,0
20230912,162700,3024662780,5060,5060,5060,5060,0
20230912,162600,3024662780,5060,5060,5060,5060,0
20230912,162500,3024662780,5060,5060,5060,5060,0
20230912,162400,3024662780,5060,5060,5060,5060,0
20230912,162300,3024662780,5060,5060,5060,5060,0
20230912,162200,3024662780,5060,5060,5060,5060,0
20230912,162100,3024662780,5060,5060,5060,5060,0
20230912,162000,3024662780,5060,5060,5060,5060,0
20230912,161900,3024662780,5060,5060,5060,5060,0
20230912,161800,3024662780,5060,5060,5060,5060,0
20230912,161700,3024662780,5060,5060,5060,5060,0
20230912,161600,3024662780,5060,5060,5060,5060,0
20230912,161500,3024662780,5060,5060,5060,5060,0
20230912,161400,3024662780,5060,5060,5060,5060,0
20230912,161300,3024662780,5060,5060,5060,5060,0
20230912,161200,3024662780,5060,5060,5060,5060,0
20230912,161100,3024662780,5060,5060,5060,5060,2912
20230912,161000,3024662780,5060,5060,5060,5060,0
20230912,160900,3024662780,5060,5060,5060,5060,0
20230912,160800,3024662780,5060,5060,5060,5060,0
20230912,160700,3024662780,5060,5060,5060,5060,0
20230912,160600,3024662780,5060,5060,5060,5060,0
20230912,160500,3024662780,5060,5060,5060,5060,0
20230912,160400,3024662780,5060,5060,5060,5060,0
20230912,160300,3024662780,5060,5060,5060,5060,0
20230912,160200,3024662780,5060,5060,5060,5060,0
20230912,160100,3024662780,5060,5060,5060,5060,0
20230912,160000,3024662780,5060,5060,5060,5060,0
20230912,155900,3024662780,5060,5060,5060,5060,0
20230912,155800,3024662780,5060,5060,5060,5060,0
20230912,155700,3024662780,5060,5060,5060,5060,0
20230912,155600,3024662780,5060,5060,5060,5060,0
20230912,155500,3024662780,5060,5060,5060,5060,0
20230912,155400,3024662780,5060,5060,5060,5060,0
20230912,155300,3024662780,5060,5060,5060,5060,0
20230912,155200,3024662780,5060,5060,5060,5060,0
20230912,155100,3024662780,5060,5060,5060,5060,0
20230912,155000,3024662780,5060,5060,5060,5060,0
20230912,154900,3024662780,5060,5060,5060,5060,0
20230912,154800,3024662780,5060,5060,5060,5060,0
20230912,154700,3024662780,5060,5060,5060,5060,0
20230912,154600,3024662780,5060,5060,5060,5060,0
20230912,154500,3024662780,5060,5060,5060,5060,0
20230912,154400,3024662780,5060,5060,5060,5060,0
20230912,154300,3024662780,5060,5060,5060,5060,0
20230912,154200,3024662780,5060,5060,5060,5060,0
20230912,154100,3024662780,5060,5060,5060,5060,2912
20230912,154000,3024662780,5060,5060,5060,5060,0
20230912,153900,3024662780,5060,5060,5060,5060,0
20230912,153800,3024662780,5060,5060,5060,5060,0
20230912,153700,3024662780,5060,5060,5060,5060,0
20230912,153600,3024662780,5060,5060,5060,5060,0
20230912,153500,3024662780,5060,5060,5060,5060,0
20230912,153400,3024662780,5060,5060,5060,5060,0
20230912,153300,3024662780,5060,5060,5060,5060,0
20230912,153200,3024662780,5060,5060,5060,5060,0
20230912,153100,3024662780,5060,5060,5060,5060,0
20230912,153000,3024662780,5060,5060,5060,5060,2912
20230912,152900,3009928060,5060,5060,5060,5060,0
20230912,152800,3009928060,5060,5060,5060,5060,0
20230912,152700,3009928060,5060,5060,5060,5060,0
20230912,152600,3009928060,5060,5060,5060,5060,0
20230912,152500,3009928060,5060,5060,5060,5060,0
20230912,152400,3009928060,5060,5060,5060,5060,0
20230912,152300,3009928060,5060,5060,5060,5060,0
20230912,152200,3009928060,5060,5060,5060,5060,0
20230912,152100,3009928060,5060,5060,5060,5060,0
20230912,152000,3009928060,5060,5060,5060,5060,0
20230912,151900,3009928060,5060,5080,5090,5050,10653
20230912,151800,2956006970,5090,5100,5100,5090,882
20230912,151700,2951514990,5100,5080,5100,5080,1784
20230912,151600,2942434530,5080,5080,5080,5080,178
20230912,151500,2941530290,5080,5080,5080,5080,1322
20230912,151400,2934814530,5090,5080,5090,5080,183
20230912,151300,2933884760,5080,5070,5080,5070,814
20230912,151200,2929750510,5070,5070,5080,5070,1400
20230912,151100,2922651500,5070,5080,5080,5060,116
20230912,151000,2922063670,5070,5080,5080,5070,2540
20230912,150900,2909185480,5090,5100,5100,5080,448
20230912,150800,2906907490,5100,5090,5100,5080,4049
20230912,150700,2886305550,5070,5080,5080,5070,4036
20230912,150600,2865840440,5080,5080,5090,5080,1150
20230912,150500,2859998430,5090,5100,5100,5090,1016
20230912,150400,2854826980,5090,5090,5090,5090,0
20230912,150300,2854826980,5090,5090,5090,5090,1006
20230912,150200,2849706440,5090,5090,5090,5090,21
20230912,150100,2849599550,5080,5080,5080,5080,30
20230912,150000,2849447150,5080,5080,5080,5080,200
20230912,145900,2848431150,5080,5080,5080,5080,0
20230912,145800,2848431150,5080,5080,5080,5070,602
20230912,145700,2845373000,5080,5100,5100,5080,3315
20230912,145600,2828497420,5060,5100,5100,5060,4472
20230912,145500,2805787160,5100,5100,5100,5100,900
20230912,145400,2801197160,5100,5110,5110,5100,2337
20230912,145300,2789262090,5110,5110,5110,5110,1050
20230912,145200,2783896590,5110,5110,5110,5110,1283
20230912,145100,2777340460,5100,5110,5110,5100,2266
20230912,145000,2765761420,5100,5100,5100,5100,615
20230912,144900,2762624920,5100,5100,5100,5100,196
20230912,144800,2761625320,5100,5120,5120,5100,1175
20230912,144700,2755629260,5120,5110,5120,5110,1636
20230912,144600,2747264140,5120,5090,5120,5090,1516
20230912,144500,2739515470,5100,5090,5100,5090,5473
20230912,144400,2711635550,5090,5090,5090,5080,535
20230912,144300,2708915350,5090,5090,5090,5090,100
20230912,144200,2708406350,5080,5090,5090,5080,1028
20230912,144100,2703177230,5090,5100,5100,5090,400
20230912,144000,2701138230,5090,5090,5090,5090,785
20230912,143900,2697142580,5090,5090,5090,5090,0
20230912,143800,2697142580,5090,5090,5090,5090,2
20230912,143700,2697132400,5100,5080,5100,5080,590
20230912,143600,2694123620,5080,5080,5080,5080,3
20230912,143500,2694108380,5080,5100,5110,5080,2870
20230912,143400,2679489220,5100,5100,5110,5100,2777
20230912,143300,2665322550,5110,5100,5110,5090,2121
20230912,143200,2654518140,5100,5100,5100,5100,21
20230912,143100,2654411040,5090,5080,5090,5080,715
20230912,143000,2650771700,5090,5090,5090,5090,41
20230912,142900,2650563010,5090,5070,5090,5070,2615
20230912,142800,2637278810,5070,5070,5070,5070,0
20230912,142700,2637278810,5070,5070,5070,5070,196
20230912,142600,2636285090,5070,5110,5110,5070,1643
20230912,142500,2627948900,5120,5100,5120,5080,1547
20230912,142400,2620076200,5100,5120,5130,5100,2923
20230912,142300,2605100940,5110,5120,5150,5100,9778
20230912,142200,2554973190,5110,5100,5120,5100,1890
20230912,142100,2545316250,5100,5080,5100,5080,6413
20230912,142000,2512676720,5070,5070,5070,5070,0
20230912,141900,2512676720,5070,5070,5070,5070,0
20230912,141800,2512676720,5070,5070,5070,5070,308
20230912,141700,2511115160,5080,5080,5080,5080,50
20230912,141600,2510861160,5080,5070,5080,5070,3020
20230912,141500,2495547560,5070,5090,5090,5070,395
20230912,141400,2493537940,5080,5080,5080,5080,147
20230912,141300,2492791180,5090,5090,5090,5090,120
20230912,141200,2492180380,5090,5080,5090,5060,956
20230912,141100,2487338330,5080,5110,5110,5080,1707
20230912,141000,2478638620,5110,5070,5130,5070,21469
20230912,140900,2368995400,5070,5060,5070,5060,3433
20230912,140800,2351610090,5060,5060,5060,5050,2621
20230912,140700,2338361430,5040,5040,5040,5040,0
20230912,140600,2338361430,5040,5050,5050,5040,84
20230912,140500,2337937240,5050,5050,5050,5040,332
20230912,140400,2336262980,5040,5040,5040,5040,95
20230912,140300,2335784180,5050,5050,5050,5050,2
20230912,140200,2335774080,5040,5040,5040,5040,0
20230912,140100,2335774080,5040,5040,5040,5040,0
20230912,140000,2335774080,5040,5060,5060,5040,452
20230912,135900,2333494380,5040,5040,5040,5040,60
20230912,135800,2333191980,5040,5050,5050,5040,1645
20230912,135700,2324899680,5050,5050,5050,5050,376
20230912,135600,2323000880,5060,5050,5060,5040,100
20230912,135500,2322495890,5050,5050,5050,5050,7
20230912,135400,2322460540,5050,5050,5050,5050,3
20230912,135300,2322445390,5050,5050,5050,5050,599
20230912,135200,2319420440,5050,5050,5050,5050,3
20230912,135100,2319405290,5030,5040,5040,5030,522
20230912,135000,2316779410,5030,5040,5040,5030,7314
20230912,134900,2279989980,5040,5040,5050,5040,1603
20230912,134800,2271910560,5040,5040,5040,5040,576
20230912,134700,2269007520,5050,5050,5050,5050,1
20230912,134600,2269002470,5050,5050,5050,5050,986
20230912,134500,2264023170,5050,5050,5050,5050,2623
20230912,134400,2250777020,5060,5060,5060,5060,11
20230912,134300,2250721360,5060,5050,5060,5050,6
20230912,134200,2250691050,5060,5060,5060,5060,1
20230912,134100,2250685990,5060,5060,5060,5060,8
20230912,134000,2250645510,5060,5060,5060,5060,1
20230912,133900,2250640450,5060,5060,5060,5060,27
20230912,133800,2250503830,5060,5040,5060,5040,152
20230912,133700,2249737730,5050,5050,5050,5050,14
20230912,133600,2249667030,5050,5050,5050,5050,100
20230912,133500,2249162030,5030,5040,5050,5030,3556
20230912,133400,2231256650,5040,5040,5040,5040,0
20230912,133300,2231256650,5040,5040,5040,5040,95
20230912,133200,2230777850,5050,5050,5050,5050,809
20230912,133100,2226692400,5050,5050,5050,5050,23
20230912,133000,2226576250,5050,5040,5050,5040,1084
20230912,132900,2221111950,5050,5050,5050,5050,500
20230912,132800,2218586950,5050,5050,5050,5050,101
20230912,132700,2218076900,5040,5040,5040,5040,1090
20230912,132600,2212583300,5040,5040,5040,5040,0
20230912,132500,2212583300,5040,5050,5050,5040,4610
20230912,132400,2189304420,5060,5060,5060,5060,8
20230912,132300,2189263940,5060,5060,5060,5060,20
20230912,132200,2189162740,5050,5060,5060,5050,211
20230912,132100,2188096120,5060,5050,5060,5050,5639
20230912,132000,2159619160,5060,5060,5060,5060,421
20230912,131900,2157488900,5050,5050,5050,5050,0
20230912,131800,2157488900,5050,5060,5060,5050,193
20230912,131700,2156512820,5060,5060,5060,5060,985
20230912,131600,2151528720,5060,5060,5060,5060,214
20230912,131500,2150445880,5060,5060,5060,5060,10
20230912,131400,2150395280,5060,5060,5060,5050,90
20230912,131300,2149939970,5060,5060,5060,5060,0
20230912,131200,2149939970,5060,5060,5060,5060,350
20230912,131100,2148168970,5060,5060,5060,5050,718
20230912,131000,2144536890,5060,5060,5060,5060,235
20230912,130900,2143347790,5050,5050,5050,5050,8
20230912,130800,2143307390,5060,5050,5060,5050,1502
20230912,130700,2135717270,5060,5050,5060,5050,501
20230912,130600,2133187210,5040,5040,5040,5040,350
20230912,130500,2131423210,5060,5060,5060,5060,10
20230912,130400,2131372610,5050,5060,5060,5040,247
20230912,130300,2130125260,5060,5050,5060,5040,1283
20230912,130200,2123646600,5050,5050,5050,5050,102
20230912,130100,2123131500,5050,5060,5060,5050,9
20230912,130000,2123086040,5040,5040,5040,5040,0
20230912,125900,2123086040,5040,5040,5040,5040,114
20230912,125800,2122511480,5040,5040,5040,5040,39
20230912,125700,2122314920,5040,5040,5040,5030,432
20230912,125600,2120141840,5030,5040,5040,5030,2079
20230912,125500,2109684070,5040,5040,5040,5040,122
20230912,125400,2109069190,5040,5050,5050,5040,4335
20230912,125300,2087215690,5050,5070,5070,5050,62
20230912,125200,2086901450,5070,5070,5070,5060,108
20230912,125100,2086354390,5070,5070,5070,5070,32
20230912,125000,2086192150,5070,5050,5070,5050,5286
20230912,124900,2059495880,5040,5040,5040,5040,202
20230912,124800,2058477800,5050,5050,5050,5050,5
20230912,124700,2058452550,5050,5050,5050,5050,620
20230912,124600,2055321550,5040,5040,5040,5040,0
20230912,124500,2055321550,5040,5050,5050,5040,269
20230912,124400,2053964530,5050,5050,5050,5040,286
20230912,124300,2052520240,5050,5050,5050,5050,131
20230912,124200,2051858690,5050,5050,5050,5050,1531
20230912,124100,2044127140,5050,5050,5050,5050,0
20230912,124000,2044127140,5050,5050,5050,5050,822
20230912,123900,2039976040,5060,5060,5060,5060,2650
20230912,123800,2026567040,5070,5070,5070,5070,119
20230912,123700,2025963710,5060,5060,5060,5060,0
20230912,123600,2025963710,5060,5060,5060,5060,177
20230912,123500,2025068090,5070,5040,5070,5040,3334
20230912,123400,2008225130,5050,5060,5060,5050,1083
20230912,123300,2002750960,5070,5070,5070,5070,1400
20230912,123200,1995652960,5050,5050,5050,5050,101
20230912,123100,1995142910,5060,5060,5060,5060,408
20230912,123000,1993078430,5060,5060,5060,5060,525
20230912,122900,1990421930,5080,5080,5080,5080,0
20230912,122800,1990421930,5080,5070,5080,5070,306
20230912,122700,1988868470,5070,5070,5070,5070,499
20230912,122600,1986338540,5070,5060,5070,5050,1350
20230912,122500,1979517840,5070,5070,5070,5070,108
20230912,122400,1978970280,5070,5070,5070,5070,222
20230912,122300,1977844740,5060,5080,5080,5060,1417
20230912,122200,1970660010,5080,5060,5080,5060,199
20230912,122100,1969652160,5060,5080,5080,5060,234
20230912,122000,1968465420,5080,5080,5080,5050,747
20230912,121900,1964683330,5080,5080,5080,5070,382
20230912,121800,1962743990,5080,5080,5080,5070,422
20230912,121700,1960600240,5080,5080,5080,5080,700
20230912,121600,1957044240,5080,5080,5080,5080,1010
20230912,121500,1951913440,5080,5090,5090,5060,1868
20230912,121400,1942437820,5090,5080,5090,5080,550
20230912,121300,1939640820,5080,5080,5080,5080,1210
20230912,121200,1933494020,5080,5080,5080,5080,320
20230912,121100,1931868420,5080,5070,5080,5070,956
20230912,121000,1927021000,5070,5060,5070,5050,3175
20230912,120900,1910979580,5060,5060,5060,5060,0
20230912,120800,1910979580,5060,5060,5060,5060,318
20230912,120700,1909370500,5060,5050,5060,5050,201
20230912,120600,1908355440,5060,5060,5060,5060,501
20230912,120500,1905820380,5060,5050,5060,5050,1008
20230912,120400,1900729970,5050,5050,5050,5050,2415
20230912,120300,1888534220,5050,5050,5050,5050,146
20230912,120200,1887796920,5050,5040,5050,5040,2173
20230912,120100,1876823330,5050,5050,5050,5050,2
20230912,120000,1876813230,5040,5050,5050,5040,3
20230912,115900,1876798100,5040,5030,5040,5030,289
20230912,115800,1875343240,5030,5040,5040,5030,847
20230912,115700,1871082760,5030,5040,5040,5030,928
20230912,115600,1866412890,5040,5040,5050,5040,298
20230912,115500,1864910960,5040,5050,5050,5040,1406
20230912,115400,1857822740,5040,5050,5050,5040,402
20230912,115300,1855796640,5040,5040,5040,5040,10
20230912,115200,1855746240,5040,5040,5040,5040,1
20230912,115100,1855741200,5040,5040,5040,5040,270
20230912,115000,1854380400,5050,5050,5050,5050,1
20230912,114900,1854375350,5050,5050,5050,5040,18
20230912,114800,1854284490,5050,5050,5050,5050,422
20230912,114700,1852153390,5060,5060,5060,5060,31
20230912,114600,1851996530,5050,5050,5050,5050,2
20230912,114500,1851986430,5050,5050,5050,5050,398
20230912,114400,1849976530,5050,5050,5050,5050,15
20230912,114300,1849900780,5050,5050,5050,5050,1000
20230912,114200,1844850780,5050,5050,5050,5050,10
20230912,114100,1844800280,5050,5040,5050,5040,61
20230912,114000,1844492240,5050,5040,5050,5030,414
20230912,113900,1842409330,5050,5060,5060,5050,300
20230912,113800,1840893330,5040,5050,5050,5040,985
20230912,113700,1835927250,5040,5040,5040,5040,0
20230912,113600,1835927250,5040,5040,5040,5040,7
20230912,113500,1835891970,5060,5050,5060,5050,161
20230912,113400,1835078880,5060,5060,5060,5060,20
20230912,113300,1834977680,5050,5050,5050,5040,104
20230912,113200,1834452510,5050,5050,5050,5050,1
20230912,113100,1834447460,5040,5050,5050,5040,900
20230912,113000,1829911380,5060,5060,5060,5060,0
20230912,112900,1829911380,5060,5060,5060,5040,48
20230912,112800,1829668580,5050,5050,5050,5050,461
20230912,112700,1827340530,5050,5040,5050,5040,32
20230912,112600,1827178950,5040,5050,5050,5040,548
20230912,112500,1824411560,5050,5050,5050,5050,0
20230912,112400,1824411560,5050,5050,5050,5050,0
20230912,112300,1824411560,5050,5050,5050,5050,379
20230912,112200,1822497610,5060,5060,5060,5060,1
20230912,112100,1822492550,5060,5050,5060,5050,2702
20230912,112000,1808820470,5060,5060,5060,5050,125
20230912,111900,1808188010,5060,5060,5060,5050,267
20230912,111800,1806837110,5060,5050,5060,5050,896
20230912,111700,1802310450,5050,5040,5050,5030,170
20230912,111600,1801452480,5040,5040,5040,5040,300
20230912,111500,1799940480,5040,5040,5040,5040,249
20230912,111400,1798685520,5040,5040,5040,5040,113
20230912,111300,1798116000,5040,5040,5040,5040,1007
20230912,111200,1793040720,5040,5040,5040,5040,50
20230912,111100,1792788720,5040,5040,5040,5040,81
20230912,111000,1792380480,5040,5040,5040,5040,0
20230912,110900,1792380480,5040,5040,5040,5040,1380
20230912,110800,1785425280,5040,5040,5040,5030,733
20230912,110700,1781737240,5040,5030,5040,5030,301
20230912,110600,1780223200,5030,5040,5040,5030,80
20230912,110500,1779820510,5040,5040,5040,5040,4
20230912,110400,1779800350,5040,5030,5040,5030,114
20230912,110300,1779226290,5030,5040,5040,5030,1422
20230912,110200,1772063620,5030,5030,5030,5030,2128
20230912,110100,1761359780,5030,5030,5030,5030,1059
20230912,110000,1756033010,5030,5030,5030,5030,1
20230912,105900,1756027980,5040,5030,5040,5020,10192
20230912,105800,1704797810,5030,5040,5040,5030,319
20230912,105700,1703191980,5040,5040,5040,5040,3560
20230912,105600,1685249580,5050,5060,5060,5050,66
20230912,105500,1684915720,5060,5050,5060,5050,611
20230912,105400,1681829160,5050,5050,5050,5050,231
20230912,105300,1680662610,5060,5060,5060,5060,6
20230912,105200,1680632250,5050,5050,5060,5050,4016
20230912,105100,1660351430,5060,5050,5060,5050,125
20230912,105000,1659719450,5050,5050,5050,5050,117
20230912,104900,1659128600,5050,5050,5050,5050,101
20230912,104800,1658618550,5050,5050,5050,5040,569
20230912,104700,1655746100,5040,5050,5050,5040,1261
20230912,104600,1649378720,5060,5060,5070,5050,268
20230912,104500,1648022420,5060,5060,5060,5060,20
20230912,104400,1647921220,5060,5060,5060,5060,639
20230912,104300,1644687880,5060,5060,5060,5060,116
20230912,104200,1644100920,5060,5070,5070,5050,115
20230912,104100,1643518880,5070,5050,5070,5050,760
20230912,104000,1639680640,5050,5050,5050,5050,1093
20230912,103900,1634160990,5050,5040,5050,5040,1350
20230912,103800,1627346990,5040,5050,5050,5040,104
20230912,103700,1626821830,5040,5060,5060,5040,4384
20230912,103600,1604681530,5050,5060,5060,5050,673
20230912,103500,1601278780,5070,5060,5070,5050,258
20230912,103400,1599971580,5060,5070,5070,5060,375
20230912,103300,1598074070,5070,5060,5080,5060,2718
20230912,103200,1584310300,5060,5040,5060,5040,2580
20230912,103100,1571265810,5050,5050,5050,5050,746
20230912,103000,1567498510,5060,5050,5060,5040,13087
20230912,102900,1501424960,5050,5050,5050,5040,1521
20230912,102800,1493753910,5050,5040,5050,5040,1440
20230912,102700,1486491250,5050,5040,5050,5040,110
20230912,102600,1485936750,5040,5050,5050,5040,1900
20230912,102500,1476350720,5050,5050,5060,5050,580
20230912,102400,1473421710,5060,5050,5060,5050,3634
20230912,102300,1455069980,5050,5040,5050,5040,3362
20230912,102200,1438124540,5050,5050,5050,5040,3549
20230912,102100,1420233270,5050,5060,5060,5050,4360
20230912,102000,1398214270,5050,5050,5050,5050,100
20230912,101900,1397709270,5060,5060,5060,5050,1460
20230912,101800,1390329800,5060,5060,5060,5060,706
20230912,101700,1386757440,5060,5060,5060,5060,2098
20230912,101600,1376141560,5070,5070,5070,5070,1003
20230912,101500,1371056350,5060,5060,5060,5060,1022
20230912,101400,1365885030,5060,5060,5070,5060,1680
20230912,101300,1357384030,5060,5060,5070,5060,1699
20230912,101200,1348786770,5060,5060,5060,5060,172
20230912,101100,1347916450,5060,5070,5070,5060,1126
20230912,101000,1342217750,5060,5060,5070,5060,1752
20230912,100900,1333347980,5060,5070,5070,5060,1813
20230912,100800,1324166120,5070,5060,5080,5060,3745
20230912,100700,1305165330,5060,5050,5060,5050,724
20230912,100600,1301503510,5050,5060,5060,5040,21992
20230912,100500,1190449720,5060,5080,5080,5060,7075
20230912,100400,1154611390,5080,5070,5090,5070,6184
20230912,100300,1123255930,5090,5080,5090,5050,20103
20230912,100200,1021375750,5070,5070,5080,5070,434
20230912,100100,1019174220,5070,5080,5080,5070,658
20230912,100000,1015836060,5080,5080,5080,5070,738
20230912,095900,1012092030,5070,5080,5080,5070,4184
20230912,095800,990874900,5080,5080,5090,5080,6370
20230912,095700,958480500,5080,5090,5090,5080,5221
20230912,095600,931955610,5090,5100,5100,5090,3700
20230912,095500,913108050,5100,5100,5100,5090,3112
20230912,095400,897243010,5090,5090,5100,5080,3074
20230912,095300,881614690,5090,5090,5090,5080,3264
20230912,095200,865021110,5090,5090,5100,5080,3526
20230912,095100,847090580,5090,5100,5100,5090,7143
20230912,095000,810732610,5090,5100,5100,5080,2509
20230912,094900,797961360,5100,5110,5110,5080,4952
20230912,094800,772770230,5090,5110,5110,5090,23585
20230912,094700,652548970,5110,5120,5120,5110,8613
20230912,094600,608535430,5120,5120,5120,5110,5480
20230912,094500,580517830,5130,5120,5130,5120,5338
20230912,094400,553186660,5130,5140,5140,5120,8626
20230912,094300,508952220,5140,5140,5140,5140,1179
20230912,094200,502892160,5150,5150,5150,5150,1
20230912,094100,502887010,5160,5160,5160,5160,2
20230912,094000,502876690,5160,5160,5160,5160,2864
20230912,093900,488098450,5160,5160,5160,5160,1003
20230912,093800,482922970,5160,5140,5160,5140,68
20230912,093700,482573210,5140,5140,5160,5140,1111
20230912,093600,476862370,5140,5160,5160,5140,3624
20230912,093500,458210130,5160,5160,5160,5150,5236
20230912,093400,431193330,5160,5170,5170,5160,50
20230912,093300,430935320,5180,5170,5180,5170,940
20230912,093200,426071310,5170,5150,5170,5150,1363
20230912,093100,419040100,5160,5150,5160,5150,90
20230912,093000,418576380,5150,5140,5150,5140,2217
20230912,092900,407179990,5140,5140,5140,5140,1696
20230912,092800,398462550,5140,5150,5150,5140,6018
20230912,092700,367529870,5140,5150,5160,5140,3134
20230912,092600,351401880,5150,5150,5150,5150,1809
20230912,092500,342085530,5150,5150,5150,5150,1024
20230912,092400,336811930,5150,5160,5160,5150,332
20230912,092300,335100170,5150,5150,5160,5150,2415
20230912,092200,322659330,5160,5160,5160,5160,2289
20230912,092100,310848090,5160,5170,5170,5160,3075
20230912,092000,294961080,5180,5170,5180,5170,679
20230912,091900,291450520,5170,5160,5170,5160,354
20230912,091800,289621880,5160,5170,5180,5160,2372
20230912,091700,277370410,5180,5180,5180,5180,89
20230912,091600,276909390,5170,5170,5170,5170,1001
20230912,091500,271734220,5170,5170,5170,5170,936
20230912,091400,266895100,5150,5160,5160,5150,2355
20230912,091300,254746270,5160,5170,5170,5150,4492
20230912,091200,231572750,5160,5180,5180,5160,2659
20230912,091100,217842270,5180,5190,5190,5170,293
20230912,091000,216324700,5200,5170,5200,5170,5913
20230912,090900,185648240,5170,5160,5180,5160,970
20230912,090800,180634630,5160,5140,5160,5140,891
20230912,090700,176049870,5140,5160,5160,5140,8340
20230912,090600,133101040,5160,5180,5180,5160,214
20230912,090500,131992590,5190,5160,5190,5160,5009
20230912,090400,106099250,5170,5170,5170,5160,5695
20230912,090300,76656150,5180,5190,5190,5170,2169
20230912,090200,65440870,5170,5190,5190,5170,2156
20230912,090100,54258690,5200,5190,5200,5180,710
20230912,090000,50571590,5190,5160,5190,5160,9732