KissMeData/005010/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,184200,4723749060,5410,5410,5410,5410,24282
20230925,184100,4723749060,5410,5410,5410,5410,0
20230925,184000,4723749060,5410,5410,5410,5410,0
20230925,183900,4723749060,5410,5410,5410,5410,0
20230925,183800,4723749060,5410,5410,5410,5410,0
20230925,183700,4723749060,5410,5410,5410,5410,0
20230925,183600,4723749060,5410,5410,5410,5410,0
20230925,183500,4723749060,5410,5410,5410,5410,0
20230925,183400,4723749060,5410,5410,5410,5410,0
20230925,183300,4723749060,5410,5410,5410,5410,0
20230925,183200,4723749060,5410,5410,5410,5410,0
20230925,183100,4723749060,5410,5410,5410,5410,0
20230925,183000,4723749060,5410,5410,5410,5410,0
20230925,182900,4723749060,5410,5410,5410,5410,0
20230925,182800,4723749060,5410,5410,5410,5410,0
20230925,182700,4723749060,5410,5410,5410,5410,0
20230925,182600,4723749060,5410,5410,5410,5410,0
20230925,182500,4723749060,5410,5410,5410,5410,0
20230925,182400,4723749060,5410,5410,5410,5410,0
20230925,182300,4723749060,5410,5410,5410,5410,0
20230925,182200,4723749060,5410,5410,5410,5410,0
20230925,182100,4723749060,5410,5410,5410,5410,0
20230925,182000,4723749060,5410,5410,5410,5410,0
20230925,181900,4723749060,5410,5410,5410,5410,0
20230925,181800,4723749060,5410,5410,5410,5410,0
20230925,181700,4723749060,5410,5410,5410,5410,0
20230925,181600,4723749060,5410,5410,5410,5410,0
20230925,181500,4723749060,5410,5410,5410,5410,0
20230925,181400,4723749060,5410,5410,5410,5410,0
20230925,181300,4723749060,5410,5410,5410,5410,0
20230925,181200,4723749060,5410,5410,5410,5410,24282
20230925,181100,4723749060,5410,5410,5410,5410,0
20230925,181000,4723749060,5410,5410,5410,5410,0
20230925,180900,4723749060,5410,5410,5410,5410,0
20230925,180800,4723749060,5410,5410,5410,5410,0
20230925,180700,4723749060,5410,5410,5410,5410,0
20230925,180600,4723749060,5410,5410,5410,5410,0
20230925,180500,4723749060,5410,5410,5410,5410,0
20230925,180400,4723749060,5410,5410,5410,5410,0
20230925,180300,4723749060,5410,5410,5410,5410,0
20230925,180200,4723749060,5410,5410,5410,5410,0
20230925,180100,4723749060,5410,5410,5410,5410,0
20230925,180000,4723749060,5410,5410,5410,5410,0
20230925,175900,4723749060,5410,5410,5410,5410,0
20230925,175800,4723749060,5410,5410,5410,5410,0
20230925,175700,4723749060,5410,5410,5410,5410,0
20230925,175600,4723749060,5410,5410,5410,5410,0
20230925,175500,4723749060,5410,5410,5410,5410,0
20230925,175400,4723749060,5410,5410,5410,5410,0
20230925,175300,4723749060,5410,5410,5410,5410,0
20230925,175200,4723749060,5410,5410,5410,5410,0
20230925,175100,4723749060,5410,5410,5410,5410,0
20230925,175000,4723749060,5410,5410,5410,5410,0
20230925,174900,4723749060,5410,5410,5410,5410,0
20230925,174800,4723749060,5410,5410,5410,5410,0
20230925,174700,4723749060,5410,5410,5410,5410,0
20230925,174600,4723749060,5410,5410,5410,5410,0
20230925,174500,4723749060,5410,5410,5410,5410,0
20230925,174400,4723749060,5410,5410,5410,5410,0
20230925,174300,4723749060,5410,5410,5410,5410,0
20230925,174200,4723749060,5410,5410,5410,5410,24282
20230925,174100,4723749060,5410,5410,5410,5410,0
20230925,174000,4723749060,5410,5410,5410,5410,0
20230925,173900,4723749060,5410,5410,5410,5410,0
20230925,173800,4723749060,5410,5410,5410,5410,0
20230925,173700,4723749060,5410,5410,5410,5410,0
20230925,173600,4723749060,5410,5410,5410,5410,0
20230925,173500,4723749060,5410,5410,5410,5410,0
20230925,173400,4723749060,5410,5410,5410,5410,0
20230925,173300,4723749060,5410,5410,5410,5410,0
20230925,173200,4723749060,5410,5410,5410,5410,0
20230925,173100,4723749060,5410,5410,5410,5410,0
20230925,173000,4723749060,5410,5410,5410,5410,0
20230925,172900,4723749060,5410,5410,5410,5410,0
20230925,172800,4723749060,5410,5410,5410,5410,0
20230925,172700,4723749060,5410,5410,5410,5410,0
20230925,172600,4723749060,5410,5410,5410,5410,0
20230925,172500,4723749060,5410,5410,5410,5410,0
20230925,172400,4723749060,5410,5410,5410,5410,0
20230925,172300,4723749060,5410,5410,5410,5410,0
20230925,172200,4723749060,5410,5410,5410,5410,0
20230925,172100,4723749060,5410,5410,5410,5410,0
20230925,172000,4723749060,5410,5410,5410,5410,0
20230925,171900,4723749060,5410,5410,5410,5410,0
20230925,171800,4723749060,5410,5410,5410,5410,0
20230925,171700,4723749060,5410,5410,5410,5410,0
20230925,171600,4723749060,5410,5410,5410,5410,0
20230925,171500,4723749060,5410,5410,5410,5410,0
20230925,171400,4723749060,5410,5410,5410,5410,0
20230925,171300,4723749060,5410,5410,5410,5410,0
20230925,171200,4723749060,5410,5410,5410,5410,24282
20230925,171100,4723749060,5410,5410,5410,5410,0
20230925,171000,4723749060,5410,5410,5410,5410,0
20230925,170900,4723749060,5410,5410,5410,5410,0
20230925,170800,4723749060,5410,5410,5410,5410,0
20230925,170700,4723749060,5410,5410,5410,5410,0
20230925,170600,4723749060,5410,5410,5410,5410,0
20230925,170500,4723749060,5410,5410,5410,5410,0
20230925,170400,4723749060,5410,5410,5410,5410,0
20230925,170300,4723749060,5410,5410,5410,5410,0
20230925,170200,4723749060,5410,5410,5410,5410,0
20230925,170100,4723749060,5410,5410,5410,5410,0
20230925,170000,4723749060,5410,5410,5410,5410,0
20230925,165900,4723749060,5410,5410,5410,5410,0
20230925,165800,4723749060,5410,5410,5410,5410,0
20230925,165700,4723749060,5410,5410,5410,5410,0
20230925,165600,4723749060,5410,5410,5410,5410,0
20230925,165500,4723749060,5410,5410,5410,5410,0
20230925,165400,4723749060,5410,5410,5410,5410,0
20230925,165300,4723749060,5410,5410,5410,5410,0
20230925,165200,4723749060,5410,5410,5410,5410,0
20230925,165100,4723749060,5410,5410,5410,5410,0
20230925,165000,4723749060,5410,5410,5410,5410,0
20230925,164900,4723749060,5410,5410,5410,5410,0
20230925,164800,4723749060,5410,5410,5410,5410,0
20230925,164700,4723749060,5410,5410,5410,5410,0
20230925,164600,4723749060,5410,5410,5410,5410,0
20230925,164500,4723749060,5410,5410,5410,5410,0
20230925,164400,4723749060,5410,5410,5410,5410,0
20230925,164300,4723749060,5410,5410,5410,5410,0
20230925,164200,4723749060,5410,5410,5410,5410,24282
20230925,164100,4723749060,5410,5410,5410,5410,0
20230925,164000,4723749060,5410,5410,5410,5410,0
20230925,163900,4723749060,5410,5410,5410,5410,0
20230925,163800,4723749060,5410,5410,5410,5410,0
20230925,163700,4723749060,5410,5410,5410,5410,0
20230925,163600,4723749060,5410,5410,5410,5410,0
20230925,163500,4723749060,5410,5410,5410,5410,0
20230925,163400,4723749060,5410,5410,5410,5410,0
20230925,163300,4723749060,5410,5410,5410,5410,0
20230925,163200,4723749060,5410,5410,5410,5410,0
20230925,163100,4723749060,5410,5410,5410,5410,0
20230925,163000,4723749060,5410,5410,5410,5410,0
20230925,162900,4723749060,5410,5410,5410,5410,0
20230925,162800,4723749060,5410,5410,5410,5410,0
20230925,162700,4723749060,5410,5410,5410,5410,0
20230925,162600,4723749060,5410,5410,5410,5410,0
20230925,162500,4723749060,5410,5410,5410,5410,0
20230925,162400,4723749060,5410,5410,5410,5410,0
20230925,162300,4723749060,5410,5410,5410,5410,0
20230925,162200,4723749060,5410,5410,5410,5410,0
20230925,162100,4723749060,5410,5410,5410,5410,0
20230925,162000,4723749060,5410,5410,5410,5410,0
20230925,161900,4723749060,5410,5410,5410,5410,0
20230925,161800,4723749060,5410,5410,5410,5410,0
20230925,161700,4723749060,5410,5410,5410,5410,0
20230925,161600,4723749060,5410,5410,5410,5410,0
20230925,161500,4723749060,5410,5410,5410,5410,0
20230925,161400,4723749060,5410,5410,5410,5410,0
20230925,161300,4723749060,5410,5410,5410,5410,0
20230925,161200,4723749060,5410,5410,5410,5410,24282
20230925,161100,4723749060,5410,5410,5410,5410,0
20230925,161000,4723749060,5410,5410,5410,5410,0
20230925,160900,4723749060,5410,5410,5410,5410,0
20230925,160800,4723749060,5410,5410,5410,5410,0
20230925,160700,4723749060,5410,5410,5410,5410,0
20230925,160600,4723749060,5410,5410,5410,5410,0
20230925,160500,4723749060,5410,5410,5410,5410,0
20230925,160400,4723749060,5410,5410,5410,5410,0
20230925,160300,4723749060,5410,5410,5410,5410,0
20230925,160200,4723749060,5410,5410,5410,5410,0
20230925,160100,4723749060,5410,5410,5410,5410,0
20230925,160000,4723749060,5410,5410,5410,5410,0
20230925,155900,4723749060,5410,5410,5410,5410,0
20230925,155800,4723749060,5410,5410,5410,5410,0
20230925,155700,4723749060,5410,5410,5410,5410,0
20230925,155600,4723749060,5410,5410,5410,5410,0
20230925,155500,4723749060,5410,5410,5410,5410,0
20230925,155400,4723749060,5410,5410,5410,5410,0
20230925,155300,4723749060,5410,5410,5410,5410,0
20230925,155200,4723749060,5410,5410,5410,5410,0
20230925,155100,4723749060,5410,5410,5410,5410,0
20230925,155000,4723749060,5410,5410,5410,5410,0
20230925,154900,4723749060,5410,5410,5410,5410,0
20230925,154800,4723749060,5410,5410,5410,5410,0
20230925,154700,4723749060,5410,5410,5410,5410,0
20230925,154600,4723749060,5410,5410,5410,5410,0
20230925,154500,4723749060,5410,5410,5410,5410,0
20230925,154400,4723749060,5410,5410,5410,5410,0
20230925,154300,4723749060,5410,5410,5410,5410,0
20230925,154200,4723749060,5410,5410,5410,5410,24282
20230925,154100,4723749060,5410,5410,5410,5410,0
20230925,154000,4723749060,5410,5410,5410,5410,0
20230925,153900,4723749060,5410,5410,5410,5410,0
20230925,153800,4723749060,5410,5410,5410,5410,0
20230925,153700,4723749060,5410,5410,5410,5410,0
20230925,153600,4723749060,5410,5410,5410,5410,0
20230925,153500,4723749060,5410,5410,5410,5410,0
20230925,153400,4723749060,5410,5410,5410,5410,0
20230925,153300,4723749060,5410,5410,5410,5410,0
20230925,153200,4723749060,5410,5410,5410,5410,0
20230925,153100,4723749060,5410,5410,5410,5410,0
20230925,153000,4723749060,5410,5410,5410,5410,24282
20230925,152900,4592383440,5400,5400,5400,5400,0
20230925,152800,4592383440,5400,5400,5400,5400,0
20230925,152700,4592383440,5400,5400,5400,5400,0
20230925,152600,4592383440,5400,5400,5400,5400,0
20230925,152500,4592383440,5400,5400,5400,5400,0
20230925,152400,4592383440,5400,5400,5400,5400,0
20230925,152300,4592383440,5400,5400,5400,5400,0
20230925,152200,4592383440,5400,5400,5400,5400,0
20230925,152100,4592383440,5400,5400,5400,5400,0
20230925,152000,4592383440,5400,5400,5400,5400,0
20230925,151900,4592383440,5400,5400,5410,5380,8640
20230925,151800,4545805470,5400,5400,5410,5390,16427
20230925,151700,4457113680,5400,5410,5410,5400,3855
20230925,151600,4436283860,5410,5400,5410,5400,2457
20230925,151500,4423003120,5400,5400,5410,5400,2440
20230925,151400,4409815370,5410,5400,5410,5400,1509
20230925,151300,4401658420,5410,5400,5410,5400,1240
20230925,151200,4394952400,5400,5410,5410,5400,1028
20230925,151100,4389397600,5410,5420,5420,5410,3635
20230925,151000,4369724090,5420,5430,5430,5420,879
20230925,150900,4364952840,5430,5430,5430,5420,1584
20230925,150800,4356353880,5430,5420,5430,5410,4797
20230925,150700,4330323910,5420,5430,5430,5420,785
20230925,150600,4326068160,5420,5420,5430,5410,1362
20230925,150500,4318686470,5420,5410,5420,5410,1652
20230925,150400,4309744990,5410,5410,5410,5400,1140
20230925,150300,4303581390,5410,5410,5410,5400,2516
20230925,150200,4289985940,5410,5410,5410,5400,1708
20230925,150100,4280754860,5410,5400,5410,5400,746
20230925,150000,4276719790,5410,5420,5420,5400,1120
20230925,145900,4270659330,5420,5420,5420,5410,807
20230925,145800,4266288390,5420,5400,5420,5400,880
20230925,145700,4261525500,5410,5400,5420,5400,1407
20230925,145600,4253914780,5410,5410,5410,5400,1671
20230925,145500,4244880880,5410,5410,5410,5400,1161
20230925,145400,4238601020,5410,5410,5410,5400,1549
20230925,145300,4230222070,5410,5410,5420,5400,2328
20230925,145200,4217623700,5420,5420,5420,5410,973
20230925,145100,4212351210,5420,5410,5420,5400,3139
20230925,145000,4195376480,5410,5410,5420,5410,1509
20230925,144900,4187210040,5420,5420,5420,5400,1830
20230925,144800,4177301310,5410,5420,5420,5410,2388
20230925,144700,4164372990,5420,5420,5420,5410,1229
20230925,144600,4157718940,5420,5430,5430,5420,1239
20230925,144500,4150999020,5430,5430,5430,5420,715
20230925,144400,4147118720,5430,5420,5430,5420,730
20230925,144300,4143157660,5430,5410,5430,5410,381
20230925,144200,4141092730,5420,5400,5420,5400,2584
20230925,144100,4127128570,5410,5430,5430,5410,6766
20230925,144000,4090491980,5430,5420,5430,5420,2027
20230925,143900,4079501320,5420,5410,5430,5410,799
20230925,143800,4075170810,5410,5430,5430,5410,2077
20230925,143700,4063912480,5430,5430,5430,5420,386
20230925,143600,4061818310,5430,5420,5430,5420,1537
20230925,143500,4053481020,5430,5430,5440,5430,1139
20230925,143400,4047294850,5440,5440,5450,5440,1348
20230925,143300,4039953380,5440,5440,5440,5430,524
20230925,143200,4037103930,5440,5440,5440,5430,481
20230925,143100,4034488440,5440,5440,5450,5440,1023
20230925,143000,4028921950,5440,5430,5450,5430,880
20230925,142900,4024133280,5430,5440,5440,5430,603
20230925,142800,4020855350,5440,5440,5440,5430,1739
20230925,142700,4011406290,5440,5430,5440,5430,891
20230925,142600,4006564790,5430,5430,5440,5420,867
20230925,142500,4001858060,5440,5440,5440,5430,605
20230925,142400,3998567980,5440,5430,5440,5430,503
20230925,142300,3995834580,5440,5440,5440,5430,530
20230925,142200,3992952440,5440,5440,5440,5430,566
20230925,142100,3989874490,5440,5440,5440,5430,675
20230925,142000,3986204750,5440,5440,5440,5430,514
20230925,141900,3983409670,5440,5430,5440,5430,968
20230925,141800,3978146690,5430,5430,5440,5430,381
20230925,141700,3976075240,5420,5430,5440,5420,827
20230925,141600,3971585900,5430,5430,5440,5420,399
20230925,141500,3969418550,5430,5430,5430,5420,504
20230925,141400,3966682910,5420,5430,5430,5420,439
20230925,141300,3964301260,5420,5430,5430,5420,1782
20230925,141200,3954634880,5430,5420,5430,5410,1538
20230925,141100,3946299710,5420,5430,5430,5410,924
20230925,141000,3941292770,5430,5420,5430,5420,613
20230925,140900,3937965890,5420,5410,5430,5410,681
20230925,140800,3934273330,5410,5410,5420,5410,375
20230925,140700,3932242140,5420,5420,5430,5420,1729
20230925,140600,3922866200,5430,5420,5430,5420,518
20230925,140500,3920054650,5430,5430,5430,5420,828
20230925,140400,3915560010,5430,5430,5430,5430,220
20230925,140300,3914365410,5430,5420,5440,5420,1100
20230925,140200,3908394530,5430,5430,5440,5430,547
20230925,140100,3905423440,5440,5430,5440,5420,1236
20230925,140000,3898707340,5430,5430,5440,5430,343
20230925,135900,3896843340,5440,5430,5440,5430,1364
20230925,135800,3889434330,5440,5430,5440,5430,588
20230925,135700,3886236840,5430,5440,5440,5430,850
20230925,135600,3881616150,5430,5430,5440,5430,582
20230925,135500,3878451360,5440,5440,5450,5440,468
20230925,135400,3875902930,5440,5440,5450,5440,1288
20230925,135300,3868894760,5450,5450,5450,5440,868
20230925,135200,3864166300,5450,5440,5450,5430,2898
20230925,135100,3848385900,5450,5440,5450,5430,2079
20230925,135000,3837087500,5450,5450,5450,5440,293
20230925,134900,3835491910,5450,5440,5450,5440,837
20230925,134800,3830931410,5440,5440,5450,5440,818
20230925,134700,3826479290,5450,5440,5450,5430,970
20230925,134600,3821200480,5450,5440,5450,5440,1514
20230925,134500,3812957500,5450,5450,5450,5440,2752
20230925,134400,3797960300,5440,5450,5450,5440,1434
20230925,134300,3790155110,5450,5440,5450,5440,940
20230925,134200,3785037410,5440,5450,5450,5440,1457
20230925,134100,3777098780,5450,5440,5450,5440,787
20230925,134000,3772810840,5440,5440,5450,5440,592
20230925,133900,3769587080,5440,5450,5450,5440,2936
20230925,133800,3753610850,5440,5440,5450,5440,2527
20230925,133700,3739860680,5440,5430,5440,5430,784
20230925,133600,3735596790,5430,5440,5440,5430,845
20230925,133500,3731001380,5440,5450,5450,5440,4805
20230925,133400,3704847830,5450,5450,5450,5440,3287
20230925,133300,3686937090,5450,5440,5450,5440,9110
20230925,133200,3637346290,5430,5420,5430,5420,11852
20230925,133100,3573061910,5420,5420,5420,5410,1092
20230925,133000,3567144330,5410,5420,5420,5410,585
20230925,132900,3563976820,5420,5420,5420,5410,966
20230925,132800,3558742190,5410,5410,5410,5410,185
20230925,132700,3557741340,5410,5420,5420,5410,477
20230925,132600,3555157150,5420,5420,5420,5410,535
20230925,132500,3552258530,5420,5420,5420,5410,5132
20230925,132400,3524444360,5420,5410,5420,5410,2657
20230925,132300,3510051510,5420,5410,5420,5410,167
20230925,132200,3509147760,5410,5410,5410,5410,964
20230925,132100,3503932520,5410,5410,5410,5410,814
20230925,132000,3499528780,5410,5410,5410,5410,254
20230925,131900,3498154640,5410,5410,5420,5410,668
20230925,131800,3494540750,5410,5420,5420,5410,210
20230925,131700,3493403630,5410,5410,5410,5410,606
20230925,131600,3490125170,5410,5410,5420,5410,1591
20230925,131500,3481504490,5420,5410,5420,5410,1647
20230925,131400,3472580690,5420,5390,5420,5390,8009
20230925,131300,3429329690,5390,5410,5410,5390,7407
20230925,131200,3389367040,5400,5400,5400,5400,118
20230925,131100,3388729840,5400,5410,5410,5400,220
20230925,131000,3387540830,5400,5400,5400,5400,112
20230925,130900,3386936030,5410,5410,5410,5400,223
20230925,130800,3385730720,5410,5400,5410,5400,111
20230925,130700,3385131310,5410,5400,5410,5400,5123
20230925,130600,3357454100,5400,5400,5400,5400,1
20230925,130500,3357448700,5390,5390,5390,5390,0
20230925,130400,3357448700,5390,5400,5400,5390,888
20230925,130300,3352662080,5390,5390,5390,5390,153
20230925,130200,3351837410,5390,5390,5390,5390,113
20230925,130100,3351228340,5390,5390,5390,5390,21
20230925,130000,3351115150,5390,5390,5390,5390,2
20230925,125900,3351104370,5390,5400,5400,5390,7
20230925,125800,3351066630,5390,5400,5400,5390,2031
20230925,125700,3340119430,5380,5390,5400,5380,758
20230925,125600,3336031600,5390,5400,5400,5390,52
20230925,125500,3335751300,5390,5390,5400,5390,26
20230925,125400,3335611060,5400,5390,5400,5390,4539
20230925,125300,3311100510,5400,5400,5400,5390,728
20230925,125200,3307169720,5390,5400,5410,5390,698
20230925,125100,3303400910,5380,5390,5400,5380,2545
20230925,125000,3289683480,5400,5410,5410,5400,20
20230925,124900,3289575380,5410,5400,5410,5390,496
20230925,124800,3286896190,5410,5410,5410,5400,109
20230925,124700,3286307570,5400,5390,5400,5390,1022
20230925,124600,3280789880,5390,5400,5400,5390,956
20230925,124500,3275630380,5410,5410,5410,5400,711
20230925,124400,3271790960,5410,5410,5410,5400,163
20230925,124300,3270910730,5400,5400,5400,5400,5054
20230925,124200,3243619130,5410,5400,5410,5400,1114
20230925,124100,3237603510,5410,5400,5410,5400,445
20230925,124000,3235200070,5400,5400,5410,5400,314
20230925,123900,3233504190,5400,5400,5400,5400,2
20230925,123800,3233493390,5410,5420,5420,5410,2125
20230925,123700,3221997130,5410,5420,5420,5410,110
20230925,123600,3221402020,5410,5410,5420,5410,496
20230925,123500,3218714830,5420,5420,5420,5410,1261
20230925,123400,3211891310,5420,5410,5420,5400,4424
20230925,123300,3187968530,5400,5400,5410,5400,1321
20230925,123200,3180835110,5400,5400,5400,5390,2305
20230925,123100,3168389110,5400,5400,5410,5400,135
20230925,123000,3167660100,5410,5400,5410,5400,220
20230925,122900,3166471100,5390,5400,5410,5390,211
20230925,122800,3165331710,5410,5400,5410,5400,116
20230925,122700,3164705300,5400,5400,5400,5390,753
20230925,122600,3160643000,5400,5400,5410,5400,136
20230925,122500,3159908580,5400,5400,5400,5390,473
20230925,122400,3157354390,5390,5390,5390,5390,184
20230925,122300,3156362630,5400,5410,5410,5400,5602
20230925,122200,3126110820,5410,5410,5420,5400,596
20230925,122100,3122885620,5410,5400,5410,5400,509
20230925,122000,3120137000,5400,5410,5410,5400,952
20230925,121900,3114994690,5420,5410,5420,5410,390
20230925,121800,3112883010,5420,5410,5420,5410,240
20230925,121700,3111584600,5420,5400,5420,5400,749
20230925,121600,3107530480,5400,5420,5420,5400,33
20230925,121500,3107352240,5400,5410,5420,5400,587
20230925,121400,3104175190,5400,5410,5420,5400,571
20230925,121300,3101081530,5410,5410,5410,5400,200
20230925,121200,3100000620,5400,5410,5410,5400,243
20230925,121100,3098688090,5410,5410,5410,5400,183
20230925,121000,3097699200,5400,5410,5410,5400,1498
20230925,120900,3089606160,5410,5400,5410,5400,2501
20230925,120800,3076077120,5410,5400,5410,5400,224
20230925,120700,3074867470,5410,5400,5410,5400,360
20230925,120600,3072923440,5410,5410,5410,5400,137
20230925,120500,3072183390,5400,5400,5410,5400,2253
20230925,120400,3060014260,5410,5410,5410,5400,113
20230925,120300,3059404030,5400,5400,5410,5400,743
20230925,120200,3055389570,5400,5400,5410,5390,1998
20230925,120100,3044600710,5400,5390,5400,5390,415
20230925,120000,3042359820,5400,5400,5400,5390,2594
20230925,115900,3028352230,5400,5400,5400,5400,28
20230925,115800,3028201030,5400,5390,5410,5390,8496
20230925,115700,2982326890,5390,5390,5390,5390,3646
20230925,115600,2962674950,5390,5390,5390,5390,65
20230925,115500,2962324600,5390,5390,5390,5390,1500
20230925,115400,2954239600,5390,5390,5400,5390,3257
20230925,115300,2936680870,5400,5400,5400,5400,399
20230925,115200,2934526270,5390,5390,5390,5390,140
20230925,115100,2933771670,5390,5390,5390,5390,1
20230925,115000,2933766280,5400,5400,5400,5400,63
20230925,114900,2933426080,5400,5400,5400,5400,151
20230925,114800,2932610680,5400,5390,5400,5390,25
20230925,114700,2932475730,5390,5390,5390,5390,16
20230925,114600,2932389490,5400,5400,5400,5400,2
20230925,114500,2932378690,5400,5390,5400,5390,18
20230925,114400,2932281650,5390,5380,5390,5380,301
20230925,114300,2930659820,5380,5390,5390,5380,501
20230925,114200,2927959440,5400,5400,5400,5400,3
20230925,114100,2927943240,5390,5390,5390,5390,138
20230925,114000,2927199420,5390,5390,5390,5390,63
20230925,113900,2926859850,5390,5390,5390,5370,2821
20230925,113800,2911674500,5390,5400,5400,5390,1111
20230925,113700,2905685100,5400,5380,5400,5380,872
20230925,113600,2900983220,5380,5380,5400,5380,371
20230925,113500,2898987080,5400,5380,5400,5380,2151
20230925,113400,2887371700,5400,5390,5400,5390,3
20230925,113300,2887355520,5380,5380,5380,5380,42
20230925,113200,2887129560,5380,5370,5380,5370,123
20230925,113100,2886467830,5370,5380,5380,5360,20
20230925,113000,2886360260,5370,5390,5390,5350,40501
20230925,112900,2669459990,5390,5390,5390,5390,0
20230925,112800,2669459990,5390,5390,5390,5390,172
20230925,112700,2668532910,5390,5390,5390,5390,68
20230925,112600,2668166390,5380,5380,5380,5380,2
20230925,112500,2668155630,5390,5380,5390,5380,196
20230925,112400,2667100620,5380,5390,5390,5380,1036
20230925,112300,2661524210,5390,5400,5400,5390,909
20230925,112200,2656615780,5410,5400,5410,5400,133
20230925,112100,2655897570,5400,5410,5410,5400,1232
20230925,112000,2649244750,5410,5400,5410,5400,2251
20230925,111900,2637089280,5380,5390,5400,5380,1704
20230925,111800,2627906540,5390,5400,5400,5390,2407
20230925,111700,2614930910,5390,5410,5410,5390,12508
20230925,111600,2547317980,5410,5410,5410,5410,129
20230925,111500,2546620090,5420,5410,5420,5410,3
20230925,111400,2546603840,5410,5400,5410,5400,534
20230925,111300,2543717350,5400,5400,5410,5400,1422
20230925,111200,2536026230,5400,5420,5420,5400,162
20230925,111100,2535151410,5420,5420,5420,5420,2999
20230925,111000,2518896830,5420,5400,5420,5400,450
20230925,110900,2516462070,5410,5420,5420,5410,795
20230925,110800,2512161100,5410,5410,5410,5400,908
20230925,110700,2507250060,5400,5400,5400,5400,921
20230925,110600,2502276660,5400,5400,5400,5400,455
20230925,110500,2499819660,5400,5410,5410,5400,368
20230925,110400,2497828800,5410,5410,5420,5410,271
20230925,110300,2496362170,5410,5390,5410,5390,439
20230925,110200,2493989330,5390,5400,5400,5390,555
20230925,110100,2490995920,5410,5410,5410,5410,31
20230925,110000,2490828210,5410,5410,5420,5410,1117
20230925,105900,2484785230,5410,5430,5430,5410,1006
20230925,105800,2479337200,5430,5420,5430,5420,809
20230925,105700,2474950920,5410,5410,5420,5410,311
20230925,105600,2473267770,5400,5400,5410,5400,1140
20230925,105500,2467101710,5400,5410,5410,5400,711
20230925,105400,2463258050,5410,5400,5410,5400,721
20230925,105300,2459363000,5410,5400,5410,5400,1569
20230925,105200,2450887820,5410,5400,5420,5400,1779
20230925,105100,2441265750,5400,5390,5400,5390,1147
20230925,105000,2435076300,5390,5420,5420,5390,3827
20230925,104900,2414374810,5440,5440,5440,5430,71
20230925,104800,2413989170,5430,5430,5430,5430,419
20230925,104700,2411714000,5430,5420,5440,5420,346
20230925,104600,2409834620,5420,5440,5440,5420,867
20230925,104500,2405127960,5430,5430,5440,5420,1115
20230925,104400,2399074250,5420,5430,5430,5420,1443
20230925,104300,2391251660,5430,5430,5430,5420,1740
20230925,104200,2381804740,5430,5400,5430,5400,406
20230925,104100,2379605660,5400,5420,5420,5400,896
20230925,104000,2374763920,5420,5410,5420,5400,494
20230925,103900,2372090710,5410,5410,5410,5410,323
20230925,103800,2370343280,5420,5420,5420,5410,714
20230925,103700,2366477380,5420,5390,5420,5390,1245
20230925,103600,2359745240,5390,5400,5410,5390,1696
20230925,103500,2350586140,5400,5420,5420,5400,4655
20230925,103400,2325408490,5430,5420,5430,5420,826
20230925,103300,2320930630,5430,5430,5430,5420,400
20230925,103200,2318759830,5420,5420,5430,5420,471
20230925,103100,2316204790,5430,5450,5450,5430,2588
20230925,103000,2302138450,5450,5460,5470,5440,2297
20230925,102900,2289588710,5450,5450,5460,5450,676
20230925,102800,2285900140,5460,5450,5460,5450,775
20230925,102700,2281675010,5460,5450,5460,5450,560
20230925,102600,2278619710,5450,5460,5470,5450,2314
20230925,102500,2265992320,5470,5480,5480,5470,532
20230925,102400,2263078970,5480,5490,5500,5480,6289
20230925,102300,2228612930,5490,5460,5500,5460,21484
20230925,102200,2110807370,5480,5470,5490,5470,934
20230925,102100,2105687180,5470,5460,5470,5440,975
20230925,102000,2100358060,5470,5470,5490,5430,648
20230925,101900,2096822580,5480,5490,5500,5480,5774
20230925,101800,2065126590,5500,5490,5500,5490,9379
20230925,101700,2013555780,5490,5490,5490,5480,3714
20230925,101600,1993166060,5480,5470,5500,5470,26698
20230925,101500,1846750460,5460,5440,5460,5440,2278
20230925,101400,1834318020,5440,5430,5440,5420,6680
20230925,101300,1798055810,5430,5440,5440,5430,2050
20230925,101200,1786919640,5440,5450,5450,5440,3063
20230925,101100,1770254430,5440,5440,5450,5440,292
20230925,101000,1768665140,5440,5450,5450,5440,3797
20230925,100900,1747978300,5450,5460,5460,5450,1560
20230925,100800,1739463700,5460,5460,5460,5450,3237
20230925,100700,1721796190,5460,5460,5470,5460,624
20230925,100600,1718385010,5460,5460,5470,5460,764
20230925,100500,1714211000,5460,5460,5470,5460,2526
20230925,100400,1700416730,5460,5460,5470,5460,2104
20230925,100300,1688917060,5460,5440,5460,5440,16491
20230925,100200,1599044780,5440,5440,5440,5430,695
20230925,100100,1595268430,5430,5440,5440,5430,508
20230925,100000,1592506480,5430,5440,5450,5430,530
20230925,095900,1589622410,5440,5450,5450,5440,1445
20230925,095800,1581760870,5450,5450,5450,5440,1738
20230925,095700,1572289270,5440,5430,5440,5410,12246
20230925,095600,1505795290,5440,5450,5450,5440,1724
20230925,095500,1496401600,5440,5440,5450,5440,3050
20230925,095400,1479805810,5440,5430,5440,5430,1002
20230925,095300,1474354940,5430,5440,5450,5430,2269
20230925,095200,1462017070,5440,5430,5440,5430,2553
20230925,095100,1448139080,5430,5400,5450,5400,9769
20230925,095000,1395041180,5400,5420,5420,5390,3171
20230925,094900,1377921210,5410,5420,5420,5400,3258
20230925,094800,1360294550,5410,5420,5420,5410,719
20230925,094700,1356397950,5410,5420,5430,5400,1540
20230925,094600,1348060310,5420,5420,5430,5420,1753
20230925,094500,1338549490,5420,5410,5420,5410,449
20230925,094400,1336115950,5420,5420,5420,5410,253
20230925,094300,1334744710,5420,5420,5420,5410,628
20230925,094200,1331342110,5420,5400,5420,5400,1013
20230925,094100,1325859140,5410,5390,5420,5370,9600
20230925,094000,1274107560,5380,5420,5420,5380,2552
20230925,093900,1260341680,5420,5420,5420,5410,605
20230925,093800,1257066860,5420,5410,5420,5400,1695
20230925,093700,1247909550,5400,5440,5440,5400,3443
20230925,093600,1229239990,5440,5440,5440,5430,508
20230925,093500,1226476820,5440,5430,5440,5420,870
20230925,093400,1221745620,5430,5430,5440,5430,726
20230925,093300,1217801710,5430,5420,5440,5420,532
20230925,093200,1214915470,5420,5430,5440,5410,1535
20230925,093100,1206579010,5440,5430,5440,5410,2122
20230925,093000,1195087550,5400,5460,5460,5370,3815
20230925,092900,1174314060,5450,5470,5480,5450,10951
20230925,092800,1114498530,5480,5440,5480,5290,15836
20230925,092700,1028759300,5450,5460,5470,5420,13155
20230925,092600,956991490,5470,5460,5480,5460,8818
20230925,092500,908735950,5470,5440,5470,5440,8376
20230925,092400,862944080,5450,5430,5460,5430,9376
20230925,092300,811869470,5430,5430,5440,5420,6137
20230925,092200,778531270,5440,5420,5450,5420,30716
20230925,092100,611658400,5410,5370,5410,5370,8397
20230925,092000,566341720,5370,5380,5380,5370,1448
20230925,091900,558562910,5370,5350,5370,5350,15190
20230925,091800,477243870,5340,5330,5340,5320,22565
20230925,091700,357051270,5330,5330,5340,5320,772
20230925,091600,352935590,5340,5340,5340,5330,2431
20230925,091500,339966740,5340,5350,5350,5330,3318
20230925,091400,322244880,5360,5360,5360,5350,1469
20230925,091300,314383660,5350,5370,5380,5350,10022
20230925,091200,260596170,5370,5360,5370,5340,11735
20230925,091100,197785860,5350,5370,5370,5350,362
20230925,091000,195847940,5360,5360,5360,5350,1897
20230925,090900,185694220,5340,5350,5360,5340,3831
20230925,090800,165224950,5360,5360,5360,5360,206
20230925,090700,164120790,5340,5380,5380,5340,7401
20230925,090600,124508000,5370,5370,5380,5370,1683
20230925,090500,115464410,5380,5370,5380,5360,3065
20230925,090400,99008790,5360,5380,5390,5360,2427
20230925,090300,85997250,5380,5340,5380,5340,9071
20230925,090200,37340010,5340,5330,5340,5320,3157
20230925,090100,20528290,5320,5290,5320,5290,916
20230925,090000,15672820,5290,5280,5290,5280,2967