KissMeData/005010/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,184100,4962939030,5430,5430,5430,5430,13721
20230920,184000,4962939030,5430,5430,5430,5430,0
20230920,183900,4962939030,5430,5430,5430,5430,0
20230920,183800,4962939030,5430,5430,5430,5430,0
20230920,183700,4962939030,5430,5430,5430,5430,0
20230920,183600,4962939030,5430,5430,5430,5430,0
20230920,183500,4962939030,5430,5430,5430,5430,0
20230920,183400,4962939030,5430,5430,5430,5430,0
20230920,183300,4962939030,5430,5430,5430,5430,0
20230920,183200,4962939030,5430,5430,5430,5430,0
20230920,183100,4962939030,5430,5430,5430,5430,0
20230920,183000,4962939030,5430,5430,5430,5430,0
20230920,182900,4962939030,5430,5430,5430,5430,0
20230920,182800,4962939030,5430,5430,5430,5430,0
20230920,182700,4962939030,5430,5430,5430,5430,0
20230920,182600,4962939030,5430,5430,5430,5430,0
20230920,182500,4962939030,5430,5430,5430,5430,0
20230920,182400,4962939030,5430,5430,5430,5430,0
20230920,182300,4962939030,5430,5430,5430,5430,0
20230920,182200,4962939030,5430,5430,5430,5430,0
20230920,182100,4962939030,5430,5430,5430,5430,0
20230920,182000,4962939030,5430,5430,5430,5430,0
20230920,181900,4962939030,5430,5430,5430,5430,0
20230920,181800,4962939030,5430,5430,5430,5430,0
20230920,181700,4962939030,5430,5430,5430,5430,0
20230920,181600,4962939030,5430,5430,5430,5430,0
20230920,181500,4962939030,5430,5430,5430,5430,0
20230920,181400,4962939030,5430,5430,5430,5430,0
20230920,181300,4962939030,5430,5430,5430,5430,0
20230920,181200,4962939030,5430,5430,5430,5430,0
20230920,181100,4962939030,5430,5430,5430,5430,13721
20230920,181000,4962939030,5430,5430,5430,5430,0
20230920,180900,4962939030,5430,5430,5430,5430,0
20230920,180800,4962939030,5430,5430,5430,5430,0
20230920,180700,4962939030,5430,5430,5430,5430,0
20230920,180600,4962939030,5430,5430,5430,5430,0
20230920,180500,4962939030,5430,5430,5430,5430,0
20230920,180400,4962939030,5430,5430,5430,5430,0
20230920,180300,4962939030,5430,5430,5430,5430,0
20230920,180200,4962939030,5430,5430,5430,5430,0
20230920,180100,4962939030,5430,5430,5430,5430,0
20230920,180000,4962939030,5430,5430,5430,5430,0
20230920,175900,4962939030,5430,5430,5430,5430,0
20230920,175800,4962939030,5430,5430,5430,5430,0
20230920,175700,4962939030,5430,5430,5430,5430,0
20230920,175600,4962939030,5430,5430,5430,5430,0
20230920,175500,4962939030,5430,5430,5430,5430,0
20230920,175400,4962939030,5430,5430,5430,5430,0
20230920,175300,4962939030,5430,5430,5430,5430,0
20230920,175200,4962939030,5430,5430,5430,5430,0
20230920,175100,4962939030,5430,5430,5430,5430,0
20230920,175000,4962939030,5430,5430,5430,5430,0
20230920,174900,4962939030,5430,5430,5430,5430,0
20230920,174800,4962939030,5430,5430,5430,5430,0
20230920,174700,4962939030,5430,5430,5430,5430,0
20230920,174600,4962939030,5430,5430,5430,5430,0
20230920,174500,4962939030,5430,5430,5430,5430,0
20230920,174400,4962939030,5430,5430,5430,5430,0
20230920,174300,4962939030,5430,5430,5430,5430,0
20230920,174200,4962939030,5430,5430,5430,5430,0
20230920,174100,4962939030,5430,5430,5430,5430,13721
20230920,174000,4962939030,5430,5430,5430,5430,0
20230920,173900,4962939030,5430,5430,5430,5430,0
20230920,173800,4962939030,5430,5430,5430,5430,0
20230920,173700,4962939030,5430,5430,5430,5430,0
20230920,173600,4962939030,5430,5430,5430,5430,0
20230920,173500,4962939030,5430,5430,5430,5430,0
20230920,173400,4962939030,5430,5430,5430,5430,0
20230920,173300,4962939030,5430,5430,5430,5430,0
20230920,173200,4962939030,5430,5430,5430,5430,0
20230920,173100,4962939030,5430,5430,5430,5430,0
20230920,173000,4962939030,5430,5430,5430,5430,0
20230920,172900,4962939030,5430,5430,5430,5430,0
20230920,172800,4962939030,5430,5430,5430,5430,0
20230920,172700,4962939030,5430,5430,5430,5430,0
20230920,172600,4962939030,5430,5430,5430,5430,0
20230920,172500,4962939030,5430,5430,5430,5430,0
20230920,172400,4962939030,5430,5430,5430,5430,0
20230920,172300,4962939030,5430,5430,5430,5430,0
20230920,172200,4962939030,5430,5430,5430,5430,0
20230920,172100,4962939030,5430,5430,5430,5430,0
20230920,172000,4962939030,5430,5430,5430,5430,0
20230920,171900,4962939030,5430,5430,5430,5430,0
20230920,171800,4962939030,5430,5430,5430,5430,0
20230920,171700,4962939030,5430,5430,5430,5430,0
20230920,171600,4962939030,5430,5430,5430,5430,0
20230920,171500,4962939030,5430,5430,5430,5430,0
20230920,171400,4962939030,5430,5430,5430,5430,0
20230920,171300,4962939030,5430,5430,5430,5430,0
20230920,171200,4962939030,5430,5430,5430,5430,0
20230920,171100,4962939030,5430,5430,5430,5430,13721
20230920,171000,4962939030,5430,5430,5430,5430,0
20230920,170900,4962939030,5430,5430,5430,5430,0
20230920,170800,4962939030,5430,5430,5430,5430,0
20230920,170700,4962939030,5430,5430,5430,5430,0
20230920,170600,4962939030,5430,5430,5430,5430,0
20230920,170500,4962939030,5430,5430,5430,5430,0
20230920,170400,4962939030,5430,5430,5430,5430,0
20230920,170300,4962939030,5430,5430,5430,5430,0
20230920,170200,4962939030,5430,5430,5430,5430,0
20230920,170100,4962939030,5430,5430,5430,5430,0
20230920,170000,4962939030,5430,5430,5430,5430,0
20230920,165900,4962939030,5430,5430,5430,5430,0
20230920,165800,4962939030,5430,5430,5430,5430,0
20230920,165700,4962939030,5430,5430,5430,5430,0
20230920,165600,4962939030,5430,5430,5430,5430,0
20230920,165500,4962939030,5430,5430,5430,5430,0
20230920,165400,4962939030,5430,5430,5430,5430,0
20230920,165300,4962939030,5430,5430,5430,5430,0
20230920,165200,4962939030,5430,5430,5430,5430,0
20230920,165100,4962939030,5430,5430,5430,5430,0
20230920,165000,4962939030,5430,5430,5430,5430,0
20230920,164900,4962939030,5430,5430,5430,5430,0
20230920,164800,4962939030,5430,5430,5430,5430,0
20230920,164700,4962939030,5430,5430,5430,5430,0
20230920,164600,4962939030,5430,5430,5430,5430,0
20230920,164500,4962939030,5430,5430,5430,5430,0
20230920,164400,4962939030,5430,5430,5430,5430,0
20230920,164300,4962939030,5430,5430,5430,5430,0
20230920,164200,4962939030,5430,5430,5430,5430,0
20230920,164100,4962939030,5430,5430,5430,5430,13721
20230920,164000,4962939030,5430,5430,5430,5430,0
20230920,163900,4962939030,5430,5430,5430,5430,0
20230920,163800,4962939030,5430,5430,5430,5430,0
20230920,163700,4962939030,5430,5430,5430,5430,0
20230920,163600,4962939030,5430,5430,5430,5430,0
20230920,163500,4962939030,5430,5430,5430,5430,0
20230920,163400,4962939030,5430,5430,5430,5430,0
20230920,163300,4962939030,5430,5430,5430,5430,0
20230920,163200,4962939030,5430,5430,5430,5430,0
20230920,163100,4962939030,5430,5430,5430,5430,0
20230920,163000,4962939030,5430,5430,5430,5430,0
20230920,162900,4962939030,5430,5430,5430,5430,0
20230920,162800,4962939030,5430,5430,5430,5430,0
20230920,162700,4962939030,5430,5430,5430,5430,0
20230920,162600,4962939030,5430,5430,5430,5430,0
20230920,162500,4962939030,5430,5430,5430,5430,0
20230920,162400,4962939030,5430,5430,5430,5430,0
20230920,162300,4962939030,5430,5430,5430,5430,0
20230920,162200,4962939030,5430,5430,5430,5430,0
20230920,162100,4962939030,5430,5430,5430,5430,0
20230920,162000,4962939030,5430,5430,5430,5430,0
20230920,161900,4962939030,5430,5430,5430,5430,0
20230920,161800,4962939030,5430,5430,5430,5430,0
20230920,161700,4962939030,5430,5430,5430,5430,0
20230920,161600,4962939030,5430,5430,5430,5430,0
20230920,161500,4962939030,5430,5430,5430,5430,0
20230920,161400,4962939030,5430,5430,5430,5430,0
20230920,161300,4962939030,5430,5430,5430,5430,0
20230920,161200,4962939030,5430,5430,5430,5430,0
20230920,161100,4962939030,5430,5430,5430,5430,13721
20230920,161000,4962939030,5430,5430,5430,5430,0
20230920,160900,4962939030,5430,5430,5430,5430,0
20230920,160800,4962939030,5430,5430,5430,5430,0
20230920,160700,4962939030,5430,5430,5430,5430,0
20230920,160600,4962939030,5430,5430,5430,5430,0
20230920,160500,4962939030,5430,5430,5430,5430,0
20230920,160400,4962939030,5430,5430,5430,5430,0
20230920,160300,4962939030,5430,5430,5430,5430,0
20230920,160200,4962939030,5430,5430,5430,5430,0
20230920,160100,4962939030,5430,5430,5430,5430,0
20230920,160000,4962939030,5430,5430,5430,5430,0
20230920,155900,4962939030,5430,5430,5430,5430,0
20230920,155800,4962939030,5430,5430,5430,5430,0
20230920,155700,4962939030,5430,5430,5430,5430,0
20230920,155600,4962939030,5430,5430,5430,5430,0
20230920,155500,4962939030,5430,5430,5430,5430,0
20230920,155400,4962939030,5430,5430,5430,5430,0
20230920,155300,4962939030,5430,5430,5430,5430,0
20230920,155200,4962939030,5430,5430,5430,5430,0
20230920,155100,4962939030,5430,5430,5430,5430,0
20230920,155000,4962939030,5430,5430,5430,5430,0
20230920,154900,4962939030,5430,5430,5430,5430,0
20230920,154800,4962939030,5430,5430,5430,5430,0
20230920,154700,4962939030,5430,5430,5430,5430,0
20230920,154600,4962939030,5430,5430,5430,5430,0
20230920,154500,4962939030,5430,5430,5430,5430,0
20230920,154400,4962939030,5430,5430,5430,5430,0
20230920,154300,4962939030,5430,5430,5430,5430,0
20230920,154200,4962939030,5430,5430,5430,5430,0
20230920,154100,4962939030,5430,5430,5430,5430,13721
20230920,154000,4962939030,5430,5430,5430,5430,0
20230920,153900,4962939030,5430,5430,5430,5430,0
20230920,153800,4962939030,5430,5430,5430,5430,0
20230920,153700,4962939030,5430,5430,5430,5430,0
20230920,153600,4962939030,5430,5430,5430,5430,0
20230920,153500,4962939030,5430,5430,5430,5430,0
20230920,153400,4962939030,5430,5430,5430,5430,0
20230920,153300,4962939030,5430,5430,5430,5430,0
20230920,153200,4962939030,5430,5430,5430,5430,0
20230920,153100,4962939030,5430,5430,5430,5430,0
20230920,153000,4962939030,5430,5430,5430,5430,13721
20230920,152900,4888434000,5440,5440,5440,5440,0
20230920,152800,4888434000,5440,5440,5440,5440,0
20230920,152700,4888434000,5440,5440,5440,5440,0
20230920,152600,4888434000,5440,5440,5440,5440,0
20230920,152500,4888434000,5440,5440,5440,5440,0
20230920,152400,4888434000,5440,5440,5440,5440,0
20230920,152300,4888434000,5440,5440,5440,5440,0
20230920,152200,4888434000,5440,5440,5440,5440,0
20230920,152100,4888434000,5440,5440,5440,5440,0
20230920,152000,4888434000,5440,5440,5440,5440,0
20230920,151900,4888434000,5440,5420,5440,5420,4592
20230920,151800,4863503530,5430,5440,5440,5420,1693
20230920,151700,4854320740,5430,5430,5440,5420,1545
20230920,151600,4845939140,5440,5430,5450,5430,4584
20230920,151500,4821045590,5430,5430,5440,5430,2088
20230920,151400,4809705840,5430,5430,5430,5420,4796
20230920,151300,4783663570,5430,5420,5430,5420,3161
20230920,151200,4766504360,5420,5440,5440,5420,3968
20230920,151100,4744957680,5430,5440,5440,5430,70
20230920,151000,4744576980,5430,5440,5450,5430,4346
20230920,150900,4720954740,5440,5440,5440,5440,2910
20230920,150800,4705124340,5440,5440,5450,5440,18
20230920,150700,4705026350,5440,5450,5450,5440,764
20230920,150600,4700862630,5460,5440,5460,5430,8232
20230920,150500,4656045260,5430,5430,5440,5420,3284
20230920,150400,4638213090,5430,5420,5440,5420,5881
20230920,150300,4606289860,5420,5430,5430,5420,6215
20230920,150200,4572542710,5440,5440,5440,5430,12
20230920,150100,4572477480,5430,5450,5450,5430,7544
20230920,150000,4531436850,5440,5440,5450,5440,60
20230920,145900,4531109900,5440,5440,5450,5440,462
20230920,145800,4528596410,5450,5450,5460,5450,358
20230920,145700,4526645300,5450,5440,5450,5440,4820
20230920,145600,4500380370,5440,5440,5440,5430,1109
20230920,145500,4494358480,5430,5430,5440,5430,740
20230920,145400,4490340250,5420,5430,5430,5420,3316
20230920,145300,4472334420,5430,5440,5440,5430,5110
20230920,145200,4444586000,5430,5440,5450,5430,10785
20230920,145100,4385958200,5440,5440,5450,5440,4047
20230920,145000,4363937030,5450,5440,5450,5440,106
20230920,144900,4363359380,5440,5440,5450,5440,1462
20230920,144800,4355391580,5450,5440,5450,5440,285
20230920,144700,4353838380,5450,5440,5450,5440,17
20230920,144600,4353745830,5440,5440,5450,5440,1024
20230920,144500,4348165080,5440,5440,5450,5440,1138
20230920,144400,4341974180,5440,5450,5450,5440,4240
20230920,144300,4318867220,5460,5450,5460,5450,2762
20230920,144200,4303811800,5450,5450,5460,5450,2973
20230920,144100,4287608520,5450,5460,5460,5450,2748
20230920,144000,4272623770,5460,5460,5460,5460,99
20230920,143900,4272083230,5470,5460,5470,5460,211
20230920,143800,4270931160,5470,5460,5470,5460,214
20230920,143700,4269762650,5460,5460,5480,5450,1317
20230920,143600,4262563280,5450,5450,5450,5450,739
20230920,143500,4258535730,5450,5460,5460,5450,63
20230920,143400,4258192000,5460,5450,5460,5450,385
20230920,143300,4256090470,5450,5450,5460,5450,113
20230920,143200,4255474600,5450,5450,5460,5450,1103
20230920,143100,4249457830,5450,5450,5450,5450,897
20230920,143000,4244569180,5460,5450,5460,5450,375
20230920,142900,4242525420,5450,5460,5460,5450,170
20230920,142800,4241597530,5460,5450,5460,5450,66
20230920,142700,4241237620,5450,5450,5460,5450,2383
20230920,142600,4228250170,5450,5460,5460,5450,551
20230920,142500,4225242180,5450,5450,5460,5450,997
20230920,142400,4219805680,5460,5460,5460,5460,274
20230920,142300,4218309640,5460,5460,5460,5460,170
20230920,142200,4217381440,5460,5460,5460,5460,568
20230920,142100,4214280160,5460,5460,5470,5450,8304
20230920,142000,4168998070,5460,5460,5460,5450,1243
20230920,141900,4162211320,5450,5450,5460,5450,70
20230920,141800,4161829220,5450,5460,5460,5450,1767
20230920,141700,4152197720,5460,5470,5470,5460,2660
20230920,141600,4137672120,5460,5460,5470,5460,174
20230920,141500,4136721950,5460,5460,5470,5460,64
20230920,141400,4136372500,5460,5470,5470,5460,5886
20230920,141300,4104226610,5480,5470,5480,5460,1597
20230920,141200,4095491510,5470,5470,5480,5470,5751
20230920,141100,4064004060,5470,5480,5480,5470,596
20230920,141000,4060739670,5470,5490,5490,5470,1849
20230920,140900,4050606740,5480,5480,5480,5480,609
20230920,140800,4047269420,5480,5470,5480,5470,312
20230920,140700,4045559890,5470,5480,5490,5470,601
20230920,140600,4042269480,5490,5480,5490,5480,1174
20230920,140500,4035835750,5480,5480,5480,5480,17
20230920,140400,4035742590,5480,5490,5490,5480,1119
20230920,140300,4029599300,5490,5490,5500,5490,1426
20230920,140200,4021769280,5500,5490,5500,5490,251
20230920,140100,4020388830,5490,5500,5500,5490,17
20230920,140000,4020295480,5500,5480,5500,5480,1880
20230920,135900,4009962110,5490,5470,5500,5470,10539
20230920,135800,3952127250,5470,5470,5470,5470,387
20230920,135700,3950010360,5470,5470,5480,5470,67
20230920,135600,3949643300,5470,5470,5480,5470,527
20230920,135500,3946760510,5470,5470,5470,5470,144
20230920,135400,3945972830,5470,5460,5470,5460,706
20230920,135300,3942113160,5460,5470,5470,5460,842
20230920,135200,3937507540,5460,5460,5470,5460,315
20230920,135100,3935785640,5460,5460,5460,5460,789
20230920,135000,3931477700,5460,5470,5470,5460,1061
20230920,134900,3925679450,5470,5470,5470,5470,50
20230920,134800,3925405950,5480,5470,5480,5470,167
20230920,134700,3924492270,5470,5470,5480,5470,17
20230920,134600,3924399210,5470,5470,5470,5470,155
20230920,134500,3923551360,5470,5470,5480,5470,317
20230920,134400,3921817270,5480,5480,5480,5470,4343
20230920,134300,3898054640,5480,5480,5480,5480,1771
20230920,134200,3888349560,5480,5480,5490,5470,861
20230920,134100,3883631270,5470,5470,5480,5470,1896
20230920,134000,3873241590,5480,5470,5480,5470,436
20230920,133900,3870856660,5470,5480,5480,5470,62
20230920,133800,3870517150,5480,5480,5490,5470,182
20230920,133700,3869520980,5470,5470,5470,5470,1105
20230920,133600,3863476630,5470,5480,5480,5470,2221
20230920,133500,3851305560,5490,5490,5490,5490,0
20230920,133400,3851305560,5490,5490,5490,5490,0
20230920,133300,3851305560,5490,5490,5490,5480,265
20230920,133200,3849853320,5480,5470,5490,5470,6532
20230920,133100,3814120970,5480,5480,5480,5480,678
20230920,133000,3810405530,5470,5470,5470,5460,1265
20230920,132900,3803494420,5460,5460,5460,5460,30
20230920,132800,3803330620,5460,5460,5460,5460,9
20230920,132700,3803281480,5470,5470,5470,5470,38
20230920,132600,3803073620,5480,5470,5480,5470,537
20230920,132500,3800136220,5480,5470,5480,5470,703
20230920,132400,3796283790,5470,5470,5470,5470,0
20230920,132300,3796283790,5470,5470,5470,5470,20
20230920,132200,3796174390,5470,5470,5470,5470,245
20230920,132100,3794834240,5470,5470,5470,5470,0
20230920,132000,3794834240,5470,5470,5470,5470,3
20230920,131900,3794817830,5460,5460,5470,5460,445
20230920,131800,3792385920,5450,5450,5460,5450,5479
20230920,131700,3762518450,5460,5450,5460,5450,250
20230920,131600,3761155940,5460,5460,5460,5460,1145
20230920,131500,3754904240,5460,5460,5460,5460,536
20230920,131400,3751977680,5460,5460,5470,5460,39
20230920,131300,3751764730,5460,5460,5460,5460,2123
20230920,131200,3740173150,5460,5470,5470,5460,65
20230920,131100,3739818190,5470,5460,5470,5460,3055
20230920,131000,3723137880,5470,5470,5470,5470,21
20230920,130900,3723023010,5460,5480,5480,5460,2
20230920,130800,3723012070,5480,5480,5480,5480,163
20230920,130700,3722118830,5480,5490,5490,5470,274
20230920,130600,3720619990,5470,5490,5490,5470,1870
20230920,130500,3710390810,5490,5480,5490,5470,415
20230920,130400,3708118340,5470,5490,5490,5460,503
20230920,130300,3705371890,5460,5460,5470,5460,918
20230920,130200,3700350870,5470,5470,5470,5460,1772
20230920,130100,3690660070,5470,5470,5470,5470,6808
20230920,130000,3653420310,5480,5480,5490,5470,70
20230920,125900,3653037220,5470,5480,5480,5470,131
20230920,125800,3652319350,5480,5480,5490,5480,319
20230920,125700,3650571130,5470,5480,5480,5470,294
20230920,125600,3648960310,5490,5490,5490,5490,26
20230920,125500,3648817570,5490,5470,5490,5470,1128
20230920,125400,3642631230,5480,5480,5480,5470,4012
20230920,125300,3620645570,5480,5480,5480,5480,331
20230920,125200,3618831690,5480,5480,5480,5480,20
20230920,125100,3618722090,5480,5480,5490,5480,43
20230920,125000,3618486390,5490,5480,5490,5480,868
20230920,124900,3613724260,5480,5480,5490,5480,3817
20230920,124800,3592806940,5490,5490,5490,5490,1985
20230920,124700,3581909290,5500,5500,5500,5490,23
20230920,124600,3581782800,5500,5500,5500,5500,1
20230920,124500,3581777300,5500,5500,5500,5500,1
20230920,124400,3581771800,5500,5500,5500,5500,444
20230920,124300,3579329800,5510,5500,5510,5500,99
20230920,124200,3578785170,5500,5500,5500,5500,132
20230920,124100,3578059170,5510,5500,5510,5500,154
20230920,124000,3577212150,5500,5500,5500,5500,0
20230920,123900,3577212150,5500,5500,5510,5500,472
20230920,123800,3574615960,5500,5500,5500,5500,704
20230920,123700,3570743960,5500,5500,5500,5500,597
20230920,123600,3567460460,5500,5500,5500,5490,34
20230920,123500,3567273470,5490,5490,5500,5490,1977
20230920,123400,3556409580,5500,5490,5500,5490,2668
20230920,123300,3541735710,5490,5500,5500,5490,700
20230920,123200,3537887710,5500,5490,5500,5490,2
20230920,123100,3537876720,5490,5480,5490,5480,398
20230920,123000,3535691900,5500,5480,5500,5480,22
20230920,122900,3535571320,5480,5490,5490,5480,2164
20230920,122800,3523691060,5500,5500,5500,5490,11
20230920,122700,3523630650,5500,5500,5500,5500,121
20230920,122600,3522965150,5500,5500,5500,5500,30
20230920,122500,3522800150,5490,5490,5490,5490,230
20230920,122400,3521537450,5500,5490,5500,5490,1147
20230920,122300,3515230710,5490,5480,5500,5480,460
20230920,122200,3512705310,5480,5480,5480,5480,114
20230920,122100,3512080590,5490,5490,5490,5490,629
20230920,122000,3508627380,5490,5480,5490,5480,4154
20230920,121900,3485858040,5490,5500,5500,5480,252
20230920,121800,3484474960,5500,5500,5500,5490,341
20230920,121700,3482601040,5480,5480,5480,5480,5
20230920,121600,3482573640,5490,5490,5490,5490,1336
20230920,121500,3475239000,5490,5500,5500,5490,3
20230920,121400,3475222510,5500,5490,5500,5490,204
20230920,121300,3474100530,5500,5480,5500,5480,3420
20230920,121200,3455320360,5480,5490,5490,5480,989
20230920,121100,3449900630,5490,5490,5490,5490,1530
20230920,121000,3441500930,5480,5480,5480,5480,1
20230920,120900,3441495450,5480,5500,5500,5480,1081
20230920,120800,3435565750,5490,5500,5500,5490,501
20230920,120700,3432810260,5500,5490,5500,5490,101
20230920,120600,3432255760,5490,5490,5500,5490,477
20230920,120500,3429637010,5490,5490,5490,5480,992
20230920,120400,3424192730,5480,5480,5480,5480,398
20230920,120300,3422011690,5490,5490,5490,5490,11
20230920,120200,3421951300,5490,5480,5490,5480,140
20230920,120100,3421184080,5480,5470,5480,5470,1404
20230920,120000,3413504180,5470,5480,5480,5470,1355
20230920,115900,3406089030,5480,5480,5480,5480,89
20230920,115800,3405601310,5490,5490,5490,5490,26
20230920,115700,3405458570,5470,5470,5490,5470,952
20230920,115600,3400241150,5480,5470,5480,5460,2937
20230920,115500,3384183400,5480,5470,5480,5470,779
20230920,115400,3379922050,5470,5480,5480,5470,2060
20230920,115300,3368653320,5480,5470,5480,5470,1284
20230920,115200,3361629610,5480,5490,5490,5480,1278
20230920,115100,3354626160,5490,5480,5490,5480,4
20230920,115000,3354604220,5490,5490,5490,5480,935
20230920,114900,3349471080,5490,5480,5490,5480,114
20230920,114800,3348846100,5480,5500,5500,5480,631
20230920,114700,3345380920,5500,5490,5500,5480,2177
20230920,114600,3333439070,5500,5500,5500,5500,463
20230920,114500,3330892570,5500,5500,5500,5490,1729
20230920,114400,3321384070,5500,5500,5500,5500,32
20230920,114300,3321208070,5500,5490,5500,5490,434
20230920,114200,3318824690,5490,5500,5500,5490,432
20230920,114100,3316452920,5490,5490,5490,5480,298
20230920,114000,3314817900,5490,5490,5490,5480,1173
20230920,113900,3308384350,5490,5490,5490,5490,1412
20230920,113800,3300632470,5490,5490,5500,5490,29
20230920,113700,3300473040,5500,5490,5500,5490,244
20230920,113600,3299131250,5500,5500,5500,5500,0
20230920,113500,3299131250,5500,5500,5500,5500,1236
20230920,113400,3292333250,5500,5500,5510,5500,882
20230920,113300,3287479530,5500,5510,5510,5500,119
20230920,113200,3286824160,5510,5500,5510,5500,1299
20230920,113100,3279679440,5500,5500,5500,5500,732
20230920,113000,3275653440,5500,5490,5500,5490,765
20230920,112900,3271447680,5500,5490,5500,5490,1247
20230920,112800,3264601430,5500,5500,5500,5500,221
20230920,112700,3263385930,5500,5500,5510,5500,2310
20230920,112600,3250680240,5500,5520,5520,5500,2916
20230920,112500,3234603290,5520,5520,5520,5510,2649
20230920,112400,3219986670,5520,5510,5530,5510,1553
20230920,112300,3211422770,5520,5520,5520,5510,1639
20230920,112200,3202375670,5520,5520,5520,5510,703
20230920,112100,3198495120,5520,5520,5530,5520,2523
20230920,112000,3184556130,5520,5530,5530,5520,2105
20230920,111900,3172920130,5530,5530,5530,5520,4772
20230920,111800,3146532030,5520,5510,5530,5510,8652
20230920,111700,3098722690,5520,5500,5520,5500,26995
20230920,111600,2949829900,5510,5510,5510,5500,558
20230920,111500,2946755350,5510,5510,5510,5500,1447
20230920,111400,2938789680,5510,5500,5510,5500,1024
20230920,111300,2933147450,5510,5500,5520,5500,7352
20230920,111200,2892637750,5510,5490,5510,5490,12851
20230920,111100,2821934210,5490,5470,5490,5470,9990
20230920,111000,2767107920,5480,5480,5490,5470,6001
20230920,110900,2734227900,5480,5490,5490,5480,1220
20230920,110800,2727541290,5480,5490,5490,5480,313
20230920,110700,2725825400,5490,5480,5490,5480,26
20230920,110600,2725682670,5480,5480,5490,5480,502
20230920,110500,2722931700,5490,5480,5490,5480,319
20230920,110400,2721183300,5490,5490,5490,5490,83
20230920,110300,2720727630,5480,5480,5480,5480,1956
20230920,110200,2710008750,5480,5480,5490,5480,508
20230920,110100,2707224690,5480,5490,5490,5480,358
20230920,110000,2705262630,5480,5480,5480,5480,792
20230920,105900,2700922470,5480,5470,5490,5470,12534
20230920,105800,2632289940,5460,5470,5470,5460,47
20230920,105700,2632033300,5470,5460,5470,5450,1257
20230920,105600,2625170350,5460,5450,5470,5450,754
20230920,105500,2621060300,5450,5450,5470,5450,1988
20230920,105400,2610225090,5460,5450,5460,5450,3026
20230920,105300,2593732700,5460,5470,5480,5460,5183
20230920,105200,2565401930,5480,5480,5480,5480,96
20230920,105100,2564875850,5480,5480,5480,5470,2143
20230920,105000,2553142420,5470,5470,5480,5470,53
20230920,104900,2552852290,5480,5480,5480,5480,220
20230920,104800,2551646690,5480,5490,5490,5470,431
20230920,104700,2549288400,5490,5480,5490,5480,145
20230920,104600,2548493580,5480,5460,5480,5460,395
20230920,104500,2546334940,5460,5490,5490,5460,882
20230920,104400,2541512080,5480,5490,5490,5480,1393
20230920,104300,2533869510,5490,5490,5500,5480,4771
20230920,104200,2507681050,5490,5480,5490,5480,1234
20230920,104100,2500916690,5470,5480,5480,5470,5349
20230920,104000,2471654270,5480,5480,5480,5480,289
20230920,103900,2470070550,5480,5480,5480,5470,1419
20230920,103800,2462307330,5480,5480,5480,5480,104
20230920,103700,2461737410,5480,5470,5480,5470,2991
20230920,103600,2445372820,5470,5460,5470,5460,650
20230920,103500,2441823590,5450,5460,5480,5450,256
20230920,103400,2440426410,5460,5450,5460,5450,822
20230920,103300,2435946010,5450,5470,5480,5450,4635
20230920,103200,2410635540,5470,5480,5480,5470,71
20230920,103100,2410246960,5480,5480,5480,5480,399
20230920,103000,2408060440,5480,5480,5490,5480,1942
20230920,102900,2397417860,5470,5480,5480,5470,1690
20230920,102800,2388173330,5480,5480,5480,5470,810
20230920,102700,2383736930,5480,5490,5490,5480,5757
20230920,102600,2352150230,5490,5490,5500,5490,3289
20230920,102500,2334087880,5490,5490,5500,5490,1629
20230920,102400,2325134610,5500,5490,5500,5490,889
20230920,102300,2320251840,5480,5490,5490,5480,1626
20230920,102200,2311329160,5490,5480,5490,5470,6690
20230920,102100,2274645880,5480,5470,5480,5470,576
20230920,102000,2271493240,5470,5470,5470,5460,2037
20230920,101900,2260351350,5460,5460,5460,5460,445
20230920,101800,2257921650,5470,5470,5470,5460,1711
20230920,101700,2248562980,5460,5470,5470,5460,72
20230920,101600,2248169150,5470,5460,5470,5460,1319
20230920,101500,2240954250,5470,5460,5470,5460,447
20230920,101400,2238511350,5470,5470,5480,5460,1534
20230920,101300,2230114870,5470,5470,5470,5460,2273
20230920,101200,2217688750,5460,5460,5470,5460,363
20230920,101100,2215706450,5470,5470,5470,5460,1700
20230920,101000,2206415910,5460,5450,5460,5450,453
20230920,100900,2203944750,5460,5460,5460,5460,629
20230920,100800,2200510410,5460,5460,5470,5450,6194
20230920,100700,2166694710,5450,5450,5450,5450,277
20230920,100600,2165185060,5450,5460,5460,5450,4293
20230920,100500,2141785650,5450,5460,5460,5450,839
20230920,100400,2137205860,5450,5470,5470,5450,3839
20230920,100300,2116277400,5460,5470,5470,5450,3208
20230920,100200,2098756250,5460,5460,5470,5460,609
20230920,100100,2095431100,5450,5460,5460,5440,12737
20230920,100000,2026002270,5460,5460,5470,5460,43
20230920,095900,2025767270,5470,5480,5490,5470,10138
20230920,095800,1970242130,5490,5500,5500,5490,2161
20230920,095700,1958377770,5490,5500,5500,5490,2394
20230920,095600,1945220450,5500,5500,5500,5490,4506
20230920,095500,1920437480,5500,5490,5500,5490,2063
20230920,095400,1909093850,5490,5500,5500,5490,6383
20230920,095300,1874030750,5500,5510,5510,5490,1172
20230920,095200,1867579150,5500,5470,5510,5470,11123
20230920,095100,1806480020,5490,5490,5490,5470,10944
20230920,095000,1746447620,5490,5490,5490,5480,3941
20230920,094900,1724819530,5490,5490,5500,5490,1658
20230920,094800,1715711060,5490,5500,5500,5490,7601
20230920,094700,1673974940,5500,5510,5510,5500,6336
20230920,094600,1639107330,5510,5510,5510,5510,151
20230920,094500,1638275320,5510,5500,5510,5500,4767
20230920,094400,1612009160,5510,5500,5510,5490,5243
20230920,094300,1583143150,5500,5500,5510,5500,1811
20230920,094200,1573181210,5510,5510,5510,5500,4032
20230920,094100,1550977140,5510,5500,5510,5500,1344
20230920,094000,1543584820,5500,5510,5510,5490,9051
20230920,093900,1493856090,5510,5500,5510,5500,5907
20230920,093800,1461338570,5500,5490,5500,5490,3130
20230920,093700,1444144850,5490,5490,5490,5480,1471
20230920,093600,1436078380,5490,5490,5490,5480,1383
20230920,093500,1428486120,5490,5490,5500,5480,952
20230920,093400,1423261030,5500,5490,5500,5490,2733
20230920,093300,1408244690,5500,5500,5500,5500,2189
20230920,093200,1396205190,5500,5480,5500,5470,9378
20230920,093100,1344759770,5480,5450,5480,5450,1872
20230920,093000,1334538930,5450,5450,5460,5450,4359
20230920,092900,1310769280,5450,5460,5470,5450,623
20230920,092800,1307367120,5460,5460,5470,5460,2110
20230920,092700,1295838750,5460,5470,5480,5450,2983
20230920,092600,1279561960,5470,5460,5470,5450,3203
20230920,092500,1262068930,5470,5460,5470,5450,1813
20230920,092400,1252167610,5450,5470,5480,5450,2767
20230920,092300,1237054400,5480,5470,5480,5460,4164
20230920,092200,1214289460,5480,5460,5480,5460,3694
20230920,092100,1194119580,5460,5470,5490,5460,2229
20230920,092000,1181921900,5470,5510,5520,5470,9268
20230920,091900,1130985090,5510,5510,5530,5500,12413
20230920,091800,1062520160,5510,5480,5510,5460,15071
20230920,091700,979698090,5460,5460,5470,5450,10217
20230920,091600,923925990,5460,5470,5470,5460,11003
20230920,091500,863805470,5470,5470,5490,5470,4654
20230920,091400,838339490,5470,5470,5490,5470,5286
20230920,091300,809412690,5470,5490,5490,5460,12540
20230920,091200,740757520,5470,5490,5490,5470,8483
20230920,091100,694191640,5490,5490,5500,5490,3588
20230920,091000,674493300,5490,5460,5500,5460,11669
20230920,090900,610550150,5460,5470,5470,5460,4389
20230920,090800,586571180,5470,5460,5470,5460,2897
20230920,090700,570752050,5470,5500,5500,5450,9711
20230920,090600,517619930,5480,5480,5510,5480,9233
20230920,090500,466957150,5480,5510,5510,5470,6848
20230920,090400,429381360,5510,5500,5510,5460,29277
20230920,090300,268398560,5490,5440,5490,5410,15461
20230920,090200,183944520,5440,5450,5460,5420,6310
20230920,090100,149634640,5450,5440,5460,5440,3612
20230920,090000,129973650,5430,5460,5480,5430,22211