KissMeData/005010/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,184100,3095784545,5180,5180,5180,5180,66196
20230914,184000,3095784545,5180,5180,5180,5180,0
20230914,183900,3095784545,5180,5180,5180,5180,0
20230914,183800,3095784545,5180,5180,5180,5180,0
20230914,183700,3095784545,5180,5180,5180,5180,0
20230914,183600,3095784545,5180,5180,5180,5180,0
20230914,183500,3095784545,5180,5180,5180,5180,0
20230914,183400,3095784545,5180,5180,5180,5180,0
20230914,183300,3095784545,5180,5180,5180,5180,0
20230914,183200,3095784545,5180,5180,5180,5180,0
20230914,183100,3095784545,5180,5180,5180,5180,0
20230914,183000,3095784545,5180,5180,5180,5180,0
20230914,182900,3095784545,5180,5180,5180,5180,0
20230914,182800,3095784545,5180,5180,5180,5180,0
20230914,182700,3095784545,5180,5180,5180,5180,0
20230914,182600,3095784545,5180,5180,5180,5180,0
20230914,182500,3095784545,5180,5180,5180,5180,0
20230914,182400,3095784545,5180,5180,5180,5180,0
20230914,182300,3095784545,5180,5180,5180,5180,0
20230914,182200,3095784545,5180,5180,5180,5180,0
20230914,182100,3095784545,5180,5180,5180,5180,0
20230914,182000,3095784545,5180,5180,5180,5180,0
20230914,181900,3095784545,5180,5180,5180,5180,0
20230914,181800,3095784545,5180,5180,5180,5180,0
20230914,181700,3095784545,5180,5180,5180,5180,0
20230914,181600,3095784545,5180,5180,5180,5180,0
20230914,181500,3095784545,5180,5180,5180,5180,0
20230914,181400,3095784545,5180,5180,5180,5180,0
20230914,181300,3095784545,5180,5180,5180,5180,0
20230914,181200,3095784545,5180,5180,5180,5180,0
20230914,181100,3095784545,5180,5180,5180,5180,66196
20230914,181000,3095784545,5180,5180,5180,5180,0
20230914,180900,3095784545,5180,5180,5180,5180,0
20230914,180800,3095784545,5180,5180,5180,5180,0
20230914,180700,3095784545,5180,5180,5180,5180,0
20230914,180600,3095784545,5180,5180,5180,5180,0
20230914,180500,3095784545,5180,5180,5180,5180,0
20230914,180400,3095784545,5180,5180,5180,5180,0
20230914,180300,3095784545,5180,5180,5180,5180,0
20230914,180200,3095784545,5180,5180,5180,5180,0
20230914,180100,3095784545,5180,5180,5180,5180,0
20230914,180000,3095784545,5180,5180,5180,5180,0
20230914,175900,3095784545,5180,5180,5180,5180,0
20230914,175800,3095784545,5180,5180,5180,5180,0
20230914,175700,3095784545,5180,5180,5180,5180,0
20230914,175600,3095784545,5180,5180,5180,5180,0
20230914,175500,3095784545,5180,5180,5180,5180,0
20230914,175400,3095784545,5180,5180,5180,5180,0
20230914,175300,3095784545,5180,5180,5180,5180,0
20230914,175200,3095784545,5180,5180,5180,5180,0
20230914,175100,3095784545,5180,5180,5180,5180,0
20230914,175000,3095784545,5180,5180,5180,5180,0
20230914,174900,3095784545,5180,5180,5180,5180,0
20230914,174800,3095784545,5180,5180,5180,5180,0
20230914,174700,3095784545,5180,5180,5180,5180,0
20230914,174600,3095784545,5180,5180,5180,5180,0
20230914,174500,3095784545,5180,5180,5180,5180,0
20230914,174400,3095784545,5180,5180,5180,5180,0
20230914,174300,3095784545,5180,5180,5180,5180,0
20230914,174200,3095784545,5180,5180,5180,5180,0
20230914,174100,3095784545,5180,5180,5180,5180,66196
20230914,174000,3095784545,5180,5180,5180,5180,0
20230914,173900,3095784545,5180,5180,5180,5180,0
20230914,173800,3095784545,5180,5180,5180,5180,0
20230914,173700,3095784545,5180,5180,5180,5180,0
20230914,173600,3095784545,5180,5180,5180,5180,0
20230914,173500,3095784545,5180,5180,5180,5180,0
20230914,173400,3095784545,5180,5180,5180,5180,0
20230914,173300,3095784545,5180,5180,5180,5180,0
20230914,173200,3095784545,5180,5180,5180,5180,0
20230914,173100,3095784545,5180,5180,5180,5180,0
20230914,173000,3095784545,5180,5180,5180,5180,0
20230914,172900,3095784545,5180,5180,5180,5180,0
20230914,172800,3095784545,5180,5180,5180,5180,0
20230914,172700,3095784545,5180,5180,5180,5180,0
20230914,172600,3095784545,5180,5180,5180,5180,0
20230914,172500,3095784545,5180,5180,5180,5180,0
20230914,172400,3095784545,5180,5180,5180,5180,0
20230914,172300,3095784545,5180,5180,5180,5180,0
20230914,172200,3095784545,5180,5180,5180,5180,0
20230914,172100,3095784545,5180,5180,5180,5180,0
20230914,172000,3095784545,5180,5180,5180,5180,0
20230914,171900,3095784545,5180,5180,5180,5180,0
20230914,171800,3095784545,5180,5180,5180,5180,0
20230914,171700,3095784545,5180,5180,5180,5180,0
20230914,171600,3095784545,5180,5180,5180,5180,0
20230914,171500,3095784545,5180,5180,5180,5180,0
20230914,171400,3095784545,5180,5180,5180,5180,0
20230914,171300,3095784545,5180,5180,5180,5180,0
20230914,171200,3095784545,5180,5180,5180,5180,0
20230914,171100,3095784545,5180,5180,5180,5180,66196
20230914,171000,3095784545,5180,5180,5180,5180,0
20230914,170900,3095784545,5180,5180,5180,5180,0
20230914,170800,3095784545,5180,5180,5180,5180,0
20230914,170700,3095784545,5180,5180,5180,5180,0
20230914,170600,3095784545,5180,5180,5180,5180,0
20230914,170500,3095784545,5180,5180,5180,5180,0
20230914,170400,3095784545,5180,5180,5180,5180,0
20230914,170300,3095784545,5180,5180,5180,5180,0
20230914,170200,3095784545,5180,5180,5180,5180,0
20230914,170100,3095784545,5180,5180,5180,5180,0
20230914,170000,3095784545,5180,5180,5180,5180,0
20230914,165900,3095784545,5180,5180,5180,5180,0
20230914,165800,3095784545,5180,5180,5180,5180,0
20230914,165700,3095784545,5180,5180,5180,5180,0
20230914,165600,3095784545,5180,5180,5180,5180,0
20230914,165500,3095784545,5180,5180,5180,5180,0
20230914,165400,3095784545,5180,5180,5180,5180,0
20230914,165300,3095784545,5180,5180,5180,5180,0
20230914,165200,3095784545,5180,5180,5180,5180,0
20230914,165100,3095784545,5180,5180,5180,5180,0
20230914,165000,3095784545,5180,5180,5180,5180,0
20230914,164900,3095784545,5180,5180,5180,5180,0
20230914,164800,3095784545,5180,5180,5180,5180,0
20230914,164700,3095784545,5180,5180,5180,5180,0
20230914,164600,3095784545,5180,5180,5180,5180,0
20230914,164500,3095784545,5180,5180,5180,5180,0
20230914,164400,3095784545,5180,5180,5180,5180,0
20230914,164300,3095784545,5180,5180,5180,5180,0
20230914,164200,3095784545,5180,5180,5180,5180,0
20230914,164100,3095784545,5180,5180,5180,5180,66196
20230914,164000,3095784545,5180,5180,5180,5180,0
20230914,163900,3095784545,5180,5180,5180,5180,0
20230914,163800,3095784545,5180,5180,5180,5180,0
20230914,163700,3095784545,5180,5180,5180,5180,0
20230914,163600,3095784545,5180,5180,5180,5180,0
20230914,163500,3095784545,5180,5180,5180,5180,0
20230914,163400,3095784545,5180,5180,5180,5180,0
20230914,163300,3095784545,5180,5180,5180,5180,0
20230914,163200,3095784545,5180,5180,5180,5180,0
20230914,163100,3095784545,5180,5180,5180,5180,0
20230914,163000,3095784545,5180,5180,5180,5180,0
20230914,162900,3095784545,5180,5180,5180,5180,0
20230914,162800,3095784545,5180,5180,5180,5180,0
20230914,162700,3095784545,5180,5180,5180,5180,0
20230914,162600,3095784545,5180,5180,5180,5180,0
20230914,162500,3095784545,5180,5180,5180,5180,0
20230914,162400,3095784545,5180,5180,5180,5180,0
20230914,162300,3095784545,5180,5180,5180,5180,0
20230914,162200,3095784545,5180,5180,5180,5180,0
20230914,162100,3095784545,5180,5180,5180,5180,0
20230914,162000,3095784545,5180,5180,5180,5180,0
20230914,161900,3095784545,5180,5180,5180,5180,0
20230914,161800,3095784545,5180,5180,5180,5180,0
20230914,161700,3095784545,5180,5180,5180,5180,0
20230914,161600,3095784545,5180,5180,5180,5180,0
20230914,161500,3095784545,5180,5180,5180,5180,0
20230914,161400,3095784545,5180,5180,5180,5180,0
20230914,161300,3095784545,5180,5180,5180,5180,0
20230914,161200,3095784545,5180,5180,5180,5180,0
20230914,161100,3095784545,5180,5180,5180,5180,66196
20230914,161000,3095784545,5180,5180,5180,5180,0
20230914,160900,3095784545,5180,5180,5180,5180,0
20230914,160800,3095784545,5180,5180,5180,5180,0
20230914,160700,3095784545,5180,5180,5180,5180,0
20230914,160600,3095784545,5180,5180,5180,5180,0
20230914,160500,3095784545,5180,5180,5180,5180,0
20230914,160400,3095784545,5180,5180,5180,5180,0
20230914,160300,3095784545,5180,5180,5180,5180,0
20230914,160200,3095784545,5180,5180,5180,5180,0
20230914,160100,3095784545,5180,5180,5180,5180,0
20230914,160000,3095784545,5180,5180,5180,5180,0
20230914,155900,3095784545,5180,5180,5180,5180,0
20230914,155800,3095784545,5180,5180,5180,5180,0
20230914,155700,3095784545,5180,5180,5180,5180,0
20230914,155600,3095784545,5180,5180,5180,5180,0
20230914,155500,3095784545,5180,5180,5180,5180,0
20230914,155400,3095784545,5180,5180,5180,5180,0
20230914,155300,3095784545,5180,5180,5180,5180,0
20230914,155200,3095784545,5180,5180,5180,5180,0
20230914,155100,3095784545,5180,5180,5180,5180,0
20230914,155000,3095784545,5180,5180,5180,5180,0
20230914,154900,3095784545,5180,5180,5180,5180,0
20230914,154800,3095784545,5180,5180,5180,5180,0
20230914,154700,3095784545,5180,5180,5180,5180,0
20230914,154600,3095784545,5180,5180,5180,5180,0
20230914,154500,3095784545,5180,5180,5180,5180,0
20230914,154400,3095784545,5180,5180,5180,5180,0
20230914,154300,3095784545,5180,5180,5180,5180,0
20230914,154200,3095784545,5180,5180,5180,5180,0
20230914,154100,3095784545,5180,5180,5180,5180,66196
20230914,154000,3095784545,5180,5180,5180,5180,0
20230914,153900,3095784545,5180,5180,5180,5180,0
20230914,153800,3095784545,5180,5180,5180,5180,0
20230914,153700,3095784545,5180,5180,5180,5180,0
20230914,153600,3095784545,5180,5180,5180,5180,0
20230914,153500,3095784545,5180,5180,5180,5180,0
20230914,153400,3095784545,5180,5180,5180,5180,0
20230914,153300,3095784545,5180,5180,5180,5180,0
20230914,153200,3095784545,5180,5180,5180,5180,0
20230914,153100,3095784545,5180,5180,5180,5180,0
20230914,153000,3095784545,5180,5180,5180,5180,66196
20230914,152900,2752889265,5190,5190,5190,5190,0
20230914,152800,2752889265,5190,5190,5190,5190,0
20230914,152700,2752889265,5190,5190,5190,5190,0
20230914,152600,2752889265,5190,5190,5190,5190,0
20230914,152500,2752889265,5190,5190,5190,5190,0
20230914,152400,2752889265,5190,5190,5190,5190,0
20230914,152300,2752889265,5190,5190,5190,5190,0
20230914,152200,2752889265,5190,5190,5190,5190,0
20230914,152100,2752889265,5190,5190,5190,5190,0
20230914,152000,2752889265,5190,5190,5190,5190,0
20230914,151900,2752889265,5190,5130,5200,5130,26478
20230914,151800,2616096395,5140,5140,5150,5130,27616
20230914,151700,2474252415,5140,5120,5250,5100,68000
20230914,151600,2123067485,5120,5060,5120,5060,31183
20230914,151500,1964234475,5060,5050,5060,5050,5517
20230914,151400,1936353185,5050,5060,5060,5040,5144
20230914,151300,1910360975,5050,5040,5060,5040,14850
20230914,151200,1835342735,5040,5050,5050,5030,3328
20230914,151100,1818568985,5050,5050,5050,5040,6364
20230914,151000,1786439505,5060,5040,5060,5030,5948
20230914,150900,1756431025,5040,4995,5050,4990,15929
20230914,150800,1676230565,5000,5000,5000,5000,31
20230914,150700,1676075565,5010,5020,5020,5010,1949
20230914,150600,1666310935,5020,5030,5030,5020,443
20230914,150500,1664085665,5020,5000,5030,5000,5436
20230914,150400,1636816435,5000,5010,5010,5000,1331
20230914,150300,1630160035,5010,5000,5010,5000,1255
20230914,150200,1623877505,5000,5000,5010,5000,2167
20230914,150100,1613041105,5000,5010,5010,4995,950
20230914,150000,1608290815,5000,5010,5010,5000,544
20230914,145900,1605566435,4995,5000,5010,4995,557
20230914,145800,1602781285,5000,5010,5010,5000,2042
20230914,145700,1592565525,5000,5010,5010,5000,1524
20230914,145600,1584939915,5010,5000,5010,5000,2270
20230914,145500,1573577585,4995,4990,4995,4990,2222
20230914,145400,1562480900,4990,4990,4990,4990,712
20230914,145300,1558928020,4990,4990,4990,4990,2193
20230914,145200,1547984950,4990,4990,4990,4985,1382
20230914,145100,1541093580,4990,4990,4990,4990,1
20230914,145000,1541088590,4970,4980,4990,4960,10630
20230914,144900,1488279435,4980,4985,4990,4980,362
20230914,144800,1486474885,4985,4980,4985,4980,214
20230914,144700,1485408675,4980,4975,4980,4975,2803
20230914,144600,1471463095,4975,4975,4980,4975,561
20230914,144500,1468672115,4980,4975,4980,4975,492
20230914,144400,1466222405,4975,4975,4975,4975,1
20230914,144300,1466217430,4975,4975,4980,4975,997
20230914,144200,1461256320,4980,4980,4980,4980,0
20230914,144100,1461256320,4980,4970,4980,4970,2729
20230914,144000,1447689150,4980,4975,4980,4970,138
20230914,143900,1447003200,4980,4975,4980,4975,15
20230914,143800,1446928570,4980,4970,4980,4970,517
20230914,143700,1444359050,4980,4980,4980,4980,1
20230914,143600,1444354070,4980,4980,4980,4980,1
20230914,143500,1444349090,4970,4970,4970,4965,1012
20230914,143400,1439319810,4970,4975,4975,4970,1527
20230914,143300,1431726485,4975,4975,4975,4975,13
20230914,143200,1431661810,4980,4980,4980,4980,0
20230914,143100,1431661810,4980,4980,4980,4980,143
20230914,143000,1430949670,4980,4975,4980,4975,1834
20230914,142900,1421816950,4975,4980,4980,4975,10
20230914,142800,1421767160,4980,4975,4980,4975,150
20230914,142700,1421020905,4975,4975,4975,4975,140
20230914,142600,1420324405,4975,4975,4975,4975,60
20230914,142500,1420025905,4975,4975,4975,4975,26
20230914,142400,1419896555,4965,4975,4975,4965,217
20230914,142300,1418818575,4970,4970,4970,4970,167
20230914,142200,1417988585,4975,4975,4975,4975,0
20230914,142100,1417988585,4975,4975,4975,4975,0
20230914,142000,1417988585,4975,4975,4975,4975,4
20230914,141900,1417968685,4970,4970,4970,4970,500
20230914,141800,1415483685,4970,4975,4975,4970,2601
20230914,141700,1402556645,4975,4975,4975,4975,3
20230914,141600,1402541720,4975,4980,4980,4975,227
20230914,141500,1401412370,4975,4980,4985,4970,1255
20230914,141400,1395171590,4985,4985,4985,4985,3
20230914,141300,1395156635,4980,4980,4980,4980,0
20230914,141200,1395156635,4980,4980,4980,4980,28
20230914,141100,1395017195,4980,4980,4980,4980,0
20230914,141000,1395017195,4980,4980,4980,4980,345
20230914,140900,1393299095,4980,4980,4980,4980,175
20230914,140800,1392427595,4980,4975,4980,4975,1555
20230914,140700,1384684600,4975,4975,4975,4975,82
20230914,140600,1384276650,4975,4965,4975,4960,1446
20230914,140500,1377090655,4960,4970,4970,4960,2303
20230914,140400,1365657940,4965,4965,4965,4965,0
20230914,140300,1365657940,4965,4970,4970,4965,167
20230914,140200,1364828730,4970,4965,4970,4965,8
20230914,140100,1364788975,4970,4970,4970,4965,6528
20230914,140000,1332373000,4970,4970,4970,4970,71
20230914,135900,1332020130,4975,4970,4975,4970,9
20230914,135800,1331975360,4970,4970,4975,4970,2682
20230914,135700,1318645420,4970,4970,4970,4970,1756
20230914,135600,1309918100,4970,4975,4975,4970,25
20230914,135500,1309793770,4970,4975,4975,4970,2621
20230914,135400,1296767150,4970,4975,4975,4970,191
20230914,135300,1295816935,4975,4965,4975,4965,2
20230914,135200,1295806995,4970,4980,4980,4970,23
20230914,135100,1295692675,4970,4970,4970,4970,115
20230914,135000,1295121125,4970,4980,4980,4970,157
20230914,134900,1294340825,4980,4975,4980,4970,7544
20230914,134800,1256843535,4970,4970,4970,4970,1
20230914,134700,1256838565,4970,4975,4975,4970,34
20230914,134600,1256669455,4970,4975,4975,4970,9
20230914,134500,1256624720,4970,4970,4970,4970,175
20230914,134400,1255754970,4970,4970,4970,4970,11
20230914,134300,1255700300,4970,4970,4970,4970,119
20230914,134200,1255108870,4970,4970,4970,4970,102
20230914,134100,1254601930,4975,4975,4975,4975,547
20230914,134000,1251880605,4975,4975,4975,4975,4
20230914,133900,1251860705,4975,4975,4975,4975,3133
20230914,133800,1236274030,4980,4980,4980,4980,160
20230914,133700,1235477230,4980,4980,4980,4980,117
20230914,133600,1234894570,4980,4980,4980,4980,0
20230914,133500,1234894570,4980,4980,4980,4980,1156
20230914,133400,1229137690,4980,4980,4980,4980,0
20230914,133300,1229137690,4980,4980,4980,4980,1
20230914,133200,1229132710,4980,4980,4980,4980,184
20230914,133100,1228216390,4980,4985,4985,4980,7
20230914,133000,1228181525,4985,4985,4985,4985,0
20230914,132900,1228181525,4985,4985,4985,4985,1
20230914,132800,1228176540,4975,4975,4975,4975,0
20230914,132700,1228176540,4975,4975,4975,4975,0
20230914,132600,1228176540,4975,4975,4975,4975,50
20230914,132500,1227927790,4985,4980,4985,4980,211
20230914,132400,1226876885,4980,4980,4980,4980,10
20230914,132300,1226827085,4980,4980,4980,4980,9
20230914,132200,1226782265,4980,4980,4980,4980,0
20230914,132100,1226782265,4980,4980,4980,4980,10
20230914,132000,1226732465,4980,4980,4980,4980,35
20230914,131900,1226558165,4980,4980,4980,4980,29
20230914,131800,1226413745,4985,4985,4985,4985,20
20230914,131700,1226314045,4985,4980,4985,4980,355
20230914,131600,1224546125,4980,4980,4980,4980,0
20230914,131500,1224546125,4980,4980,4980,4980,91
20230914,131400,1224092945,4985,4985,4985,4980,116
20230914,131300,1223515105,4980,4985,4985,4980,420
20230914,131200,1221423435,4985,4985,4985,4980,321
20230914,131100,1219823850,4985,4985,4985,4985,18
20230914,131000,1219734120,4985,4985,4985,4985,11
20230914,130900,1219679285,4985,4985,4985,4985,0
20230914,130800,1219679285,4985,4985,4985,4985,0
20230914,130700,1219679285,4985,4985,4985,4985,0
20230914,130600,1219679285,4985,4980,4985,4980,675
20230914,130500,1216316910,4985,4985,4985,4985,0
20230914,130400,1216316910,4985,4985,4985,4985,10
20230914,130300,1216267060,4985,4980,4985,4980,3
20230914,130200,1216252115,4980,4980,4980,4980,100
20230914,130100,1215754115,4980,4980,4980,4980,956
20230914,130000,1210993235,4980,4980,4980,4980,250
20230914,125900,1209748235,4985,4985,4985,4985,0
20230914,125800,1209748235,4985,4985,4985,4985,0
20230914,125700,1209748235,4985,4985,4985,4985,3
20230914,125600,1209733280,4980,4980,4980,4980,0
20230914,125500,1209733280,4980,4980,4980,4980,0
20230914,125400,1209733280,4980,4980,4980,4980,0
20230914,125300,1209733280,4980,4980,4980,4980,3000
20230914,125200,1194793280,4980,4980,4980,4980,1
20230914,125100,1194788300,4970,4980,4980,4970,123
20230914,125000,1194176980,4980,4980,4980,4980,0
20230914,124900,1194176980,4980,4980,4980,4980,1
20230914,124800,1194172000,4980,4980,4980,4980,0
20230914,124700,1194172000,4980,4980,4980,4980,0
20230914,124600,1194172000,4980,4980,4980,4980,1
20230914,124500,1194167020,4970,4970,4970,4970,98
20230914,124400,1193679960,4970,4970,4970,4970,1481
20230914,124300,1186319390,4970,4970,4970,4970,200
20230914,124200,1185325390,4980,4980,4980,4980,0
20230914,124100,1185325390,4980,4980,4980,4970,170
20230914,124000,1184480470,4980,4970,4980,4970,13
20230914,123900,1184415740,4970,4975,4975,4970,96
20230914,123800,1183938565,4980,4970,4980,4970,7
20230914,123700,1183903720,4970,4970,4970,4970,103
20230914,123600,1183391810,4980,4980,4980,4980,65
20230914,123500,1183068110,4970,4970,4970,4970,35
20230914,123400,1182894160,4970,4970,4970,4970,166
20230914,123300,1182069140,4970,4970,4970,4970,42
20230914,123200,1181860400,4970,4970,4970,4970,724
20230914,123100,1178262120,4970,4970,4970,4970,1236
20230914,123000,1172119200,4970,4970,4970,4970,134
20230914,122900,1171453220,4970,4970,4970,4970,112
20230914,122800,1170896580,4970,4970,4970,4970,1
20230914,122700,1170891610,4965,4970,4970,4965,290
20230914,122600,1169451755,4970,4970,4970,4970,12
20230914,122500,1169392115,4970,4970,4970,4970,689
20230914,122400,1165967785,4970,4970,4970,4970,83
20230914,122300,1165555275,4970,4970,4970,4970,1000
20230914,122200,1160585275,4975,4975,4975,4975,0
20230914,122100,1160585275,4975,4980,4980,4975,1050
20230914,122000,1155356540,4985,4980,4985,4980,62
20230914,121900,1155047735,4980,4980,4980,4980,100
20230914,121800,1154549735,4980,4980,4980,4980,0
20230914,121700,1154549735,4980,4970,4980,4970,1214
20230914,121600,1148516125,4970,4965,4970,4965,662
20230914,121500,1145228135,4970,4970,4970,4970,2503
20230914,121400,1132788225,4970,4970,4970,4970,2529
20230914,121300,1120219095,4970,4970,4970,4970,102
20230914,121200,1119712155,4965,4965,4970,4965,22
20230914,121100,1119602825,4970,4965,4970,4965,80
20230914,121000,1119205535,4970,4970,4970,4970,13408
20230914,120900,1052567775,4975,4975,4975,4975,446
20230914,120800,1050348925,4975,4975,4975,4975,1
20230914,120700,1050343950,4975,4975,4975,4975,63
20230914,120600,1050030525,4975,4980,4980,4975,1002
20230914,120500,1045043065,4980,4980,4980,4980,0
20230914,120400,1045043065,4980,4980,4980,4980,0
20230914,120300,1045043065,4980,4975,4980,4975,5
20230914,120200,1045018185,4970,4970,4970,4965,6418
20230914,120100,1013120755,4970,4965,4970,4965,3
20230914,120000,1013105850,4970,4965,4970,4965,485
20230914,115900,1010696170,4965,4980,4980,4965,5897
20230914,115800,981387800,4985,4985,4985,4985,0
20230914,115700,981387800,4985,4980,4985,4980,5
20230914,115600,981362895,4985,4980,4985,4980,11
20230914,115500,981308065,4985,4985,4985,4985,133
20230914,115400,980645060,4985,4985,4985,4985,50
20230914,115300,980395810,4985,4985,4985,4985,350
20230914,115200,978651060,4985,4985,4985,4985,137
20230914,115100,977968115,4985,4985,4985,4985,50
20230914,115000,977718865,4985,4985,4985,4985,4
20230914,114900,977698925,4985,4985,4985,4985,20
20230914,114800,977599225,4985,4985,4985,4985,0
20230914,114700,977599225,4985,4985,4985,4985,1
20230914,114600,977594240,4980,4985,4985,4980,171
20230914,114500,976742655,4980,4980,4980,4980,0
20230914,114400,976742655,4980,4980,4980,4980,839
20230914,114300,972564435,4980,4980,4980,4980,20
20230914,114200,972464835,4980,4980,4980,4980,1068
20230914,114100,967146195,4975,4975,4975,4975,88
20230914,114000,966708395,4975,4970,4975,4970,101
20230914,113900,966206420,4970,4965,4970,4965,4264
20230914,113800,945014930,4965,4970,4970,4965,1030
20230914,113700,939900975,4965,4965,4965,4965,1377
20230914,113600,933064170,4965,4965,4965,4965,1136
20230914,113500,927423930,4970,4970,4970,4970,212
20230914,113400,926370290,4970,4970,4970,4970,0
20230914,113300,926370290,4970,4970,4970,4970,1
20230914,113200,926365320,4970,4965,4970,4965,3
20230914,113100,926350415,4965,4965,4965,4965,8
20230914,113000,926310695,4970,4970,4970,4970,172
20230914,112900,925455855,4970,4965,4970,4965,326
20230914,112800,923836570,4970,4965,4970,4965,515
20230914,112700,921279570,4965,4965,4965,4965,3514
20230914,112600,903832560,4970,4975,4975,4965,1148
20230914,112500,898130735,4975,4980,4980,4975,451
20230914,112400,895886510,4980,4975,4980,4975,15
20230914,112300,895811855,4975,4980,4980,4975,344
20230914,112200,894099935,4980,4980,4980,4980,100
20230914,112100,893601935,4980,4980,4980,4980,29
20230914,112000,893457515,4980,4980,4980,4980,200
20230914,111900,892461515,4980,4980,4980,4980,0
20230914,111800,892461515,4980,4980,4980,4980,0
20230914,111700,892461515,4980,4980,4980,4980,500
20230914,111600,889971515,4985,4970,4985,4960,4862
20230914,111500,865827240,4970,4970,4970,4970,804
20230914,111400,861831360,4970,4965,4970,4965,203
20230914,111300,860823455,4970,4970,4970,4965,272
20230914,111200,859471625,4970,4965,4970,4965,532
20230914,111100,856827640,4965,4965,4970,4960,1091
20230914,111000,851406270,4965,4985,4985,4965,5534
20230914,110900,823909650,4985,4985,4990,4980,210
20230914,110800,822863825,4990,4990,4990,4990,10
20230914,110700,822813925,4985,4985,4985,4985,35
20230914,110600,822639450,4990,4975,4990,4975,5
20230914,110500,822614540,4970,4965,4970,4965,2508
20230914,110400,810149785,4970,4965,4970,4965,199
20230914,110300,809161260,4970,4970,4970,4970,204
20230914,110200,808147380,4970,4970,4970,4965,1491
20230914,110100,800737115,4965,4970,4970,4965,485
20230914,110000,798328320,4970,4995,4995,4970,8038
20230914,105900,758346550,4995,4985,4995,4985,1406
20230914,105800,751328270,4985,4980,4985,4980,35
20230914,105700,751153935,4980,4980,4980,4975,1273
20230914,105600,744819400,4980,4980,4980,4980,5
20230914,105500,744794500,4980,4970,4980,4970,3625
20230914,105400,726778240,4970,4980,4980,4970,194
20230914,105300,725813520,4985,4985,4985,4985,14
20230914,105200,725743730,4985,4970,4985,4970,64
20230914,105100,725425350,4985,4970,4985,4970,7
20230914,105000,725390470,4970,4985,4985,4965,12787
20230914,104900,661778680,4985,4985,4990,4985,356
20230914,104800,660004015,4985,4985,4985,4985,0
20230914,104700,660004015,4985,4980,4985,4980,1007
20230914,104600,654984145,4985,4990,4990,4985,2259
20230914,104500,643722795,4995,5000,5000,4995,89
20230914,104400,643278225,4995,4995,4995,4995,0
20230914,104300,643278225,4995,5000,5000,4995,13
20230914,104200,643213285,4985,5010,5010,4985,2032
20230914,104100,633072630,5010,5010,5010,5010,16
20230914,104000,632992470,5000,5010,5010,5000,250
20230914,103900,631741970,5000,5000,5000,5000,167
20230914,103800,630906970,5010,5010,5010,5010,0
20230914,103700,630906970,5010,5010,5010,5010,0
20230914,103600,630906970,5010,5010,5010,5010,1
20230914,103500,630901960,5010,5010,5010,5010,1
20230914,103400,630896950,5000,5000,5010,5000,239
20230914,103300,629701890,5000,4995,5000,4990,699
20230914,103200,626208600,4990,4995,4995,4990,827
20230914,103100,622078030,5000,4995,5000,4995,258
20230914,103000,620789220,4995,5000,5000,4995,616
20230914,102900,617711755,5000,5000,5000,5000,8
20230914,102800,617671755,5000,5000,5000,5000,0
20230914,102700,617671755,5000,5000,5000,5000,0
20230914,102600,617671755,5000,5000,5000,5000,0
20230914,102500,617671755,5000,5000,5000,5000,1
20230914,102400,617666755,4985,4995,4995,4985,400
20230914,102300,615672665,5000,5000,5000,5000,0
20230914,102200,615672665,5000,5000,5000,5000,0
20230914,102100,615672665,5000,5000,5000,5000,5
20230914,102000,615647665,5000,5000,5000,5000,8
20230914,101900,615607665,5000,4995,5000,4995,1648
20230914,101800,607369785,4995,4995,4995,4995,2986
20230914,101700,592454715,5000,4995,5000,4995,667
20230914,101600,589120545,4995,4975,4995,4975,538
20230914,101500,586439270,4980,4980,4980,4980,110
20230914,101400,585891470,4980,4975,4980,4975,12
20230914,101300,585831765,4975,4980,4980,4970,80
20230914,101200,585434055,4980,4990,4990,4970,5874
20230914,101100,556196530,4990,4990,4995,4990,2732
20230914,101000,542563770,4995,4995,4995,4995,0
20230914,100900,542563770,4995,4995,4995,4995,75
20230914,100800,542189145,4995,4995,4995,4995,620
20230914,100700,539092245,5000,4995,5000,4995,211
20230914,100600,538037745,4995,4995,4995,4995,99
20230914,100500,537543240,5000,5000,5000,5000,21
20230914,100400,537438240,5000,5000,5000,5000,27
20230914,100300,537303240,5000,5000,5000,5000,1
20230914,100200,537298240,4995,4995,4995,4995,3
20230914,100100,537283255,5000,5000,5000,5000,5
20230914,100000,537258255,5000,5000,5000,5000,100
20230914,095900,536758255,4995,4990,4995,4990,309
20230914,095800,535216340,4985,4985,4985,4985,288
20230914,095700,533780660,4985,4985,4985,4985,483
20230914,095600,531372905,4985,4985,4985,4985,0
20230914,095500,531372905,4985,4990,4990,4985,1947
20230914,095400,521661805,5000,4990,5000,4990,171
20230914,095300,520808505,4985,4985,4985,4985,0
20230914,095200,520808505,4985,4995,4995,4985,860
20230914,095100,516517880,4990,4990,4990,4990,18
20230914,095000,516428060,4995,4995,4995,4995,57
20230914,094900,516143345,4995,5000,5000,4995,22
20230914,094800,516033350,5000,5000,5000,5000,101
20230914,094700,515528350,5000,5000,5000,5000,2
20230914,094600,515518350,4995,5000,5000,4995,2777
20230914,094500,501643350,5000,4995,5000,4995,1729
20230914,094400,492998845,4995,4995,4995,4995,1
20230914,094300,492993850,4995,4995,4995,4990,208
20230914,094200,491954895,4995,5000,5000,4995,201
20230914,094100,490950895,4995,4995,4995,4995,165
20230914,094000,490126720,4995,4995,4995,4990,2346
20230914,093900,478408955,4990,4990,4990,4990,835
20230914,093800,474242305,4990,4990,4995,4990,196
20230914,093700,473264240,4995,4990,4995,4990,61
20230914,093600,472959840,4995,4995,4995,4995,27
20230914,093500,472824975,4995,4995,4995,4995,16
20230914,093400,472745055,4995,4990,4995,4990,7
20230914,093300,472710095,4995,4990,4995,4990,4
20230914,093200,472690125,4995,4995,4995,4990,506
20230914,093100,470165140,4995,4990,4995,4990,105
20230914,093000,469641150,4990,4980,4990,4975,2357
20230914,092900,457902475,4965,4965,4965,4965,1
20230914,092800,457897510,4970,4975,4975,4970,6000
20230914,092700,428077495,4970,4980,4980,4970,250
20230914,092600,426834725,4970,4975,4975,4970,750
20230914,092500,423105970,4975,4985,5000,4975,1450
20230914,092400,415879800,4985,5010,5010,4985,4667
20230914,092300,392560115,5010,5000,5010,5000,517
20230914,092200,389970955,5000,4995,5000,4990,8290
20230914,092100,348591815,4995,5000,5000,4995,4494
20230914,092000,326129785,4995,5010,5010,4995,3075
20230914,091900,310749785,5010,5010,5010,5000,2346
20230914,091800,299004325,5000,5000,5010,5000,1197
20230914,091700,293017325,5000,5010,5010,5000,454
20230914,091600,290743785,5010,5010,5020,5010,2921
20230914,091500,276102235,5020,5020,5020,5010,158
20230914,091400,275309125,5010,5010,5030,5000,1254
20230914,091300,269018335,5010,5020,5050,5010,7617
20230914,091200,230742185,5010,4995,5010,4995,3738
20230914,091100,212019925,5010,4980,5010,4980,3594
20230914,091000,194053340,4980,4990,4990,4980,1073
20230914,090900,188705375,4990,4985,4995,4985,3029
20230914,090800,173596340,4985,4985,4985,4985,3
20230914,090700,173581385,4975,4960,4975,4960,1234
20230914,090600,167442250,4975,4960,4975,4945,671
20230914,090500,164116910,4945,4960,4960,4940,3924
20230914,090400,144700785,4960,4965,4965,4940,2823
20230914,090300,130738815,4965,4975,4975,4950,1157
20230914,090200,125002370,4985,4980,4985,4965,3092
20230914,090100,109633145,4970,4970,4980,4965,355
20230914,090000,107868800,4950,4950,4970,4950,21790