KissMeData/005010/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184200,2696943620,5170,5170,5170,5170,12421
20230926,184100,2696943620,5170,5170,5170,5170,0
20230926,184000,2696943620,5170,5170,5170,5170,0
20230926,183900,2696943620,5170,5170,5170,5170,0
20230926,183800,2696943620,5170,5170,5170,5170,0
20230926,183700,2696943620,5170,5170,5170,5170,0
20230926,183600,2696943620,5170,5170,5170,5170,0
20230926,183500,2696943620,5170,5170,5170,5170,0
20230926,183400,2696943620,5170,5170,5170,5170,0
20230926,183300,2696943620,5170,5170,5170,5170,0
20230926,183200,2696943620,5170,5170,5170,5170,0
20230926,183100,2696943620,5170,5170,5170,5170,0
20230926,183000,2696943620,5170,5170,5170,5170,0
20230926,182900,2696943620,5170,5170,5170,5170,0
20230926,182800,2696943620,5170,5170,5170,5170,0
20230926,182700,2696943620,5170,5170,5170,5170,0
20230926,182600,2696943620,5170,5170,5170,5170,0
20230926,182500,2696943620,5170,5170,5170,5170,0
20230926,182400,2696943620,5170,5170,5170,5170,0
20230926,182300,2696943620,5170,5170,5170,5170,0
20230926,182200,2696943620,5170,5170,5170,5170,0
20230926,182100,2696943620,5170,5170,5170,5170,0
20230926,182000,2696943620,5170,5170,5170,5170,0
20230926,181900,2696943620,5170,5170,5170,5170,0
20230926,181800,2696943620,5170,5170,5170,5170,0
20230926,181700,2696943620,5170,5170,5170,5170,0
20230926,181600,2696943620,5170,5170,5170,5170,0
20230926,181500,2696943620,5170,5170,5170,5170,0
20230926,181400,2696943620,5170,5170,5170,5170,0
20230926,181300,2696943620,5170,5170,5170,5170,0
20230926,181200,2696943620,5170,5170,5170,5170,12421
20230926,181100,2696943620,5170,5170,5170,5170,0
20230926,181000,2696943620,5170,5170,5170,5170,0
20230926,180900,2696943620,5170,5170,5170,5170,0
20230926,180800,2696943620,5170,5170,5170,5170,0
20230926,180700,2696943620,5170,5170,5170,5170,0
20230926,180600,2696943620,5170,5170,5170,5170,0
20230926,180500,2696943620,5170,5170,5170,5170,0
20230926,180400,2696943620,5170,5170,5170,5170,0
20230926,180300,2696943620,5170,5170,5170,5170,0
20230926,180200,2696943620,5170,5170,5170,5170,0
20230926,180100,2696943620,5170,5170,5170,5170,0
20230926,180000,2696943620,5170,5170,5170,5170,0
20230926,175900,2696943620,5170,5170,5170,5170,0
20230926,175800,2696943620,5170,5170,5170,5170,0
20230926,175700,2696943620,5170,5170,5170,5170,0
20230926,175600,2696943620,5170,5170,5170,5170,0
20230926,175500,2696943620,5170,5170,5170,5170,0
20230926,175400,2696943620,5170,5170,5170,5170,0
20230926,175300,2696943620,5170,5170,5170,5170,0
20230926,175200,2696943620,5170,5170,5170,5170,0
20230926,175100,2696943620,5170,5170,5170,5170,0
20230926,175000,2696943620,5170,5170,5170,5170,0
20230926,174900,2696943620,5170,5170,5170,5170,0
20230926,174800,2696943620,5170,5170,5170,5170,0
20230926,174700,2696943620,5170,5170,5170,5170,0
20230926,174600,2696943620,5170,5170,5170,5170,0
20230926,174500,2696943620,5170,5170,5170,5170,0
20230926,174400,2696943620,5170,5170,5170,5170,0
20230926,174300,2696943620,5170,5170,5170,5170,0
20230926,174200,2696943620,5170,5170,5170,5170,12421
20230926,174100,2696943620,5170,5170,5170,5170,0
20230926,174000,2696943620,5170,5170,5170,5170,0
20230926,173900,2696943620,5170,5170,5170,5170,0
20230926,173800,2696943620,5170,5170,5170,5170,0
20230926,173700,2696943620,5170,5170,5170,5170,0
20230926,173600,2696943620,5170,5170,5170,5170,0
20230926,173500,2696943620,5170,5170,5170,5170,0
20230926,173400,2696943620,5170,5170,5170,5170,0
20230926,173300,2696943620,5170,5170,5170,5170,0
20230926,173200,2696943620,5170,5170,5170,5170,0
20230926,173100,2696943620,5170,5170,5170,5170,0
20230926,173000,2696943620,5170,5170,5170,5170,0
20230926,172900,2696943620,5170,5170,5170,5170,0
20230926,172800,2696943620,5170,5170,5170,5170,0
20230926,172700,2696943620,5170,5170,5170,5170,0
20230926,172600,2696943620,5170,5170,5170,5170,0
20230926,172500,2696943620,5170,5170,5170,5170,0
20230926,172400,2696943620,5170,5170,5170,5170,0
20230926,172300,2696943620,5170,5170,5170,5170,0
20230926,172200,2696943620,5170,5170,5170,5170,0
20230926,172100,2696943620,5170,5170,5170,5170,0
20230926,172000,2696943620,5170,5170,5170,5170,0
20230926,171900,2696943620,5170,5170,5170,5170,0
20230926,171800,2696943620,5170,5170,5170,5170,0
20230926,171700,2696943620,5170,5170,5170,5170,0
20230926,171600,2696943620,5170,5170,5170,5170,0
20230926,171500,2696943620,5170,5170,5170,5170,0
20230926,171400,2696943620,5170,5170,5170,5170,0
20230926,171300,2696943620,5170,5170,5170,5170,0
20230926,171200,2696943620,5170,5170,5170,5170,12421
20230926,171100,2696943620,5170,5170,5170,5170,0
20230926,171000,2696943620,5170,5170,5170,5170,0
20230926,170900,2696943620,5170,5170,5170,5170,0
20230926,170800,2696943620,5170,5170,5170,5170,0
20230926,170700,2696943620,5170,5170,5170,5170,0
20230926,170600,2696943620,5170,5170,5170,5170,0
20230926,170500,2696943620,5170,5170,5170,5170,0
20230926,170400,2696943620,5170,5170,5170,5170,0
20230926,170300,2696943620,5170,5170,5170,5170,0
20230926,170200,2696943620,5170,5170,5170,5170,0
20230926,170100,2696943620,5170,5170,5170,5170,0
20230926,170000,2696943620,5170,5170,5170,5170,0
20230926,165900,2696943620,5170,5170,5170,5170,0
20230926,165800,2696943620,5170,5170,5170,5170,0
20230926,165700,2696943620,5170,5170,5170,5170,0
20230926,165600,2696943620,5170,5170,5170,5170,0
20230926,165500,2696943620,5170,5170,5170,5170,0
20230926,165400,2696943620,5170,5170,5170,5170,0
20230926,165300,2696943620,5170,5170,5170,5170,0
20230926,165200,2696943620,5170,5170,5170,5170,0
20230926,165100,2696943620,5170,5170,5170,5170,0
20230926,165000,2696943620,5170,5170,5170,5170,0
20230926,164900,2696943620,5170,5170,5170,5170,0
20230926,164800,2696943620,5170,5170,5170,5170,0
20230926,164700,2696943620,5170,5170,5170,5170,0
20230926,164600,2696943620,5170,5170,5170,5170,0
20230926,164500,2696943620,5170,5170,5170,5170,0
20230926,164400,2696943620,5170,5170,5170,5170,0
20230926,164300,2696943620,5170,5170,5170,5170,0
20230926,164200,2696943620,5170,5170,5170,5170,12421
20230926,164100,2696943620,5170,5170,5170,5170,0
20230926,164000,2696943620,5170,5170,5170,5170,0
20230926,163900,2696943620,5170,5170,5170,5170,0
20230926,163800,2696943620,5170,5170,5170,5170,0
20230926,163700,2696943620,5170,5170,5170,5170,0
20230926,163600,2696943620,5170,5170,5170,5170,0
20230926,163500,2696943620,5170,5170,5170,5170,0
20230926,163400,2696943620,5170,5170,5170,5170,0
20230926,163300,2696943620,5170,5170,5170,5170,0
20230926,163200,2696943620,5170,5170,5170,5170,0
20230926,163100,2696943620,5170,5170,5170,5170,0
20230926,163000,2696943620,5170,5170,5170,5170,0
20230926,162900,2696943620,5170,5170,5170,5170,0
20230926,162800,2696943620,5170,5170,5170,5170,0
20230926,162700,2696943620,5170,5170,5170,5170,0
20230926,162600,2696943620,5170,5170,5170,5170,0
20230926,162500,2696943620,5170,5170,5170,5170,0
20230926,162400,2696943620,5170,5170,5170,5170,0
20230926,162300,2696943620,5170,5170,5170,5170,0
20230926,162200,2696943620,5170,5170,5170,5170,0
20230926,162100,2696943620,5170,5170,5170,5170,0
20230926,162000,2696943620,5170,5170,5170,5170,0
20230926,161900,2696943620,5170,5170,5170,5170,0
20230926,161800,2696943620,5170,5170,5170,5170,0
20230926,161700,2696943620,5170,5170,5170,5170,0
20230926,161600,2696943620,5170,5170,5170,5170,0
20230926,161500,2696943620,5170,5170,5170,5170,0
20230926,161400,2696943620,5170,5170,5170,5170,0
20230926,161300,2696943620,5170,5170,5170,5170,0
20230926,161200,2696943620,5170,5170,5170,5170,12421
20230926,161100,2696943620,5170,5170,5170,5170,0
20230926,161000,2696943620,5170,5170,5170,5170,0
20230926,160900,2696943620,5170,5170,5170,5170,0
20230926,160800,2696943620,5170,5170,5170,5170,0
20230926,160700,2696943620,5170,5170,5170,5170,0
20230926,160600,2696943620,5170,5170,5170,5170,0
20230926,160500,2696943620,5170,5170,5170,5170,0
20230926,160400,2696943620,5170,5170,5170,5170,0
20230926,160300,2696943620,5170,5170,5170,5170,0
20230926,160200,2696943620,5170,5170,5170,5170,0
20230926,160100,2696943620,5170,5170,5170,5170,0
20230926,160000,2696943620,5170,5170,5170,5170,0
20230926,155900,2696943620,5170,5170,5170,5170,0
20230926,155800,2696943620,5170,5170,5170,5170,0
20230926,155700,2696943620,5170,5170,5170,5170,0
20230926,155600,2696943620,5170,5170,5170,5170,0
20230926,155500,2696943620,5170,5170,5170,5170,0
20230926,155400,2696943620,5170,5170,5170,5170,0
20230926,155300,2696943620,5170,5170,5170,5170,0
20230926,155200,2696943620,5170,5170,5170,5170,0
20230926,155100,2696943620,5170,5170,5170,5170,0
20230926,155000,2696943620,5170,5170,5170,5170,0
20230926,154900,2696943620,5170,5170,5170,5170,0
20230926,154800,2696943620,5170,5170,5170,5170,0
20230926,154700,2696943620,5170,5170,5170,5170,0
20230926,154600,2696943620,5170,5170,5170,5170,0
20230926,154500,2696943620,5170,5170,5170,5170,0
20230926,154400,2696943620,5170,5170,5170,5170,0
20230926,154300,2696943620,5170,5170,5170,5170,0
20230926,154200,2696943620,5170,5170,5170,5170,12421
20230926,154100,2696943620,5170,5170,5170,5170,0
20230926,154000,2696943620,5170,5170,5170,5170,0
20230926,153900,2696943620,5170,5170,5170,5170,0
20230926,153800,2696943620,5170,5170,5170,5170,0
20230926,153700,2696943620,5170,5170,5170,5170,0
20230926,153600,2696943620,5170,5170,5170,5170,0
20230926,153500,2696943620,5170,5170,5170,5170,0
20230926,153400,2696943620,5170,5170,5170,5170,0
20230926,153300,2696943620,5170,5170,5170,5170,0
20230926,153200,2696943620,5170,5170,5170,5170,0
20230926,153100,2696943620,5170,5170,5170,5170,0
20230926,153000,2696943620,5170,5170,5170,5170,12421
20230926,152900,2632727050,5230,5230,5230,5230,0
20230926,152800,2632727050,5230,5230,5230,5230,0
20230926,152700,2632727050,5230,5230,5230,5230,0
20230926,152600,2632727050,5230,5230,5230,5230,0
20230926,152500,2632727050,5230,5230,5230,5230,0
20230926,152400,2632727050,5230,5230,5230,5230,0
20230926,152300,2632727050,5230,5230,5230,5230,0
20230926,152200,2632727050,5230,5230,5230,5230,0
20230926,152100,2632727050,5230,5230,5230,5230,0
20230926,152000,2632727050,5230,5230,5230,5230,0
20230926,151900,2632727050,5230,5220,5230,5200,322
20230926,151800,2631052530,5230,5230,5230,5210,232
20230926,151700,2629843690,5230,5220,5230,5220,94
20230926,151600,2629352970,5230,5220,5230,5210,782
20230926,151500,2625270910,5220,5210,5220,5210,2892
20230926,151400,2610201980,5220,5220,5230,5210,960
20230926,151300,2605192260,5220,5220,5220,5220,343
20230926,151200,2603401800,5220,5220,5220,5220,0
20230926,151100,2603401800,5220,5220,5230,5210,1240
20230926,151000,2596928860,5220,5220,5220,5220,7
20230926,150900,2596892320,5220,5210,5220,5210,126
20230926,150800,2596235490,5240,5220,5240,5210,569
20230926,150700,2593260490,5200,5210,5210,5200,467
20230926,150600,2590827430,5220,5220,5220,5210,136
20230926,150500,2590117670,5220,5200,5220,5200,439
20230926,150400,2587831430,5200,5230,5230,5200,379
20230926,150300,2585852120,5230,5210,5230,5200,2106
20230926,150200,2574840760,5210,5200,5210,5190,1070
20230926,150100,2569272510,5200,5210,5210,5200,1011
20230926,150000,2564015300,5210,5210,5210,5200,254
20230926,145900,2562694460,5210,5200,5210,5200,1849
20230926,145800,2553079120,5200,5210,5210,5200,221
20230926,145700,2551927910,5210,5210,5210,5210,3
20230926,145600,2551912280,5190,5220,5220,5190,1057
20230926,145500,2546421100,5200,5210,5210,5200,920
20230926,145400,2541628000,5220,5220,5220,5210,137
20230926,145300,2540914210,5220,5230,5230,5220,407
20230926,145200,2538786480,5220,5230,5230,5220,982
20230926,145100,2533660340,5230,5230,5230,5230,22
20230926,145000,2533545280,5240,5240,5240,5240,35
20230926,144900,2533361880,5240,5220,5240,5220,3257
20230926,144800,2516300200,5220,5220,5220,5220,339
20230926,144700,2514530620,5220,5220,5240,5220,1057
20230926,144600,2509012890,5240,5210,5240,5210,522
20230926,144500,2506293010,5240,5230,5240,5230,3008
20230926,144400,2490533620,5230,5220,5230,5220,57
20230926,144300,2490235910,5220,5220,5220,5220,130
20230926,144200,2489557310,5220,5220,5220,5220,38
20230926,144100,2489358950,5230,5220,5230,5220,16
20230926,144000,2489275280,5230,5200,5230,5200,296
20230926,143900,2487734210,5200,5210,5210,5200,157
20230926,143800,2486917260,5210,5210,5210,5210,985
20230926,143700,2481785410,5220,5220,5220,5210,51
20230926,143600,2481519510,5230,5230,5230,5220,57
20230926,143500,2481221540,5220,5220,5220,5220,1745
20230926,143400,2472112640,5230,5230,5230,5230,0
20230926,143300,2472112640,5230,5230,5230,5230,74
20230926,143200,2471725620,5230,5230,5230,5230,14
20230926,143100,2471652400,5230,5230,5230,5230,1002
20230926,143000,2466411940,5230,5240,5240,5220,1057
20230926,142900,2460883720,5240,5240,5240,5240,16
20230926,142800,2460799880,5220,5230,5230,5220,802
20230926,142700,2456612820,5250,5260,5260,5220,430
20230926,142600,2454366590,5260,5240,5260,5240,3010
20230926,142500,2438556280,5240,5210,5240,5210,2001
20230926,142400,2428079220,5190,5200,5210,5190,452
20230926,142300,2425732420,5210,5210,5210,5210,1
20230926,142200,2425727210,5210,5200,5220,5200,2027
20230926,142100,2415147670,5210,5200,5210,5200,55
20230926,142000,2414861330,5210,5200,5210,5200,2000
20230926,141900,2404441450,5200,5200,5200,5200,0
20230926,141800,2404441450,5200,5180,5200,5180,832
20230926,141700,2400130830,5180,5180,5180,5170,9423
20230926,141600,2351324690,5190,5200,5200,5190,1096
20230926,141500,2345636440,5210,5200,5210,5200,56
20230926,141400,2345344900,5210,5190,5210,5190,136
20230926,141300,2344638740,5190,5190,5190,5190,1121
20230926,141200,2338820750,5190,5190,5190,5190,135
20230926,141100,2338120100,5190,5190,5190,5190,79
20230926,141000,2337710090,5190,5190,5190,5190,980
20230926,140900,2332623890,5190,5180,5190,5180,2027
20230926,140800,2322107760,5180,5190,5190,5180,4610
20230926,140700,2298200360,5190,5210,5210,5190,55
20230926,140600,2297914150,5200,5200,5200,5200,359
20230926,140500,2296047350,5210,5210,5210,5200,4
20230926,140400,2296026530,5200,5210,5210,5200,71
20230926,140300,2295656760,5210,5210,5210,5210,70
20230926,140200,2295292060,5200,5210,5210,5200,299
20230926,140100,2293736770,5220,5220,5220,5220,63
20230926,140000,2293407910,5220,5220,5220,5220,4
20230926,135900,2293387030,5220,5220,5220,5220,536
20230926,135800,2290589110,5220,5220,5220,5220,33
20230926,135700,2290416850,5210,5210,5210,5210,620
20230926,135600,2287186650,5200,5200,5200,5200,101
20230926,135500,2286661450,5210,5200,5210,5200,1758
20230926,135400,2277519690,5200,5210,5210,5200,1048
20230926,135300,2272069290,5210,5220,5220,5210,1784
20230926,135200,2262766380,5220,5210,5220,5210,134
20230926,135100,2262066910,5220,5220,5220,5220,122
20230926,135000,2261430070,5220,5220,5230,5220,386
20230926,134900,2259414220,5240,5240,5240,5220,1112
20230926,134800,2253604580,5240,5230,5240,5230,190
20230926,134700,2252609770,5220,5240,5240,5220,377
20230926,134600,2250638060,5230,5230,5240,5230,408
20230926,134500,2248502800,5220,5220,5220,5210,1737
20230926,134400,2239435670,5220,5230,5240,5220,529
20230926,134300,2236668060,5230,5220,5230,5220,463
20230926,134200,2234249870,5210,5220,5230,5210,407
20230926,134100,2232123700,5220,5210,5220,5210,117
20230926,134000,2231513860,5210,5230,5230,5210,467
20230926,133900,2229078040,5230,5230,5230,5200,382
20230926,133800,2227088270,5230,5230,5230,5230,170
20230926,133700,2226199170,5230,5230,5240,5230,1631
20230926,133600,2217668730,5240,5240,5240,5240,0
20230926,133500,2217668730,5240,5220,5240,5220,199
20230926,133400,2216627870,5220,5210,5220,5210,469
20230926,133300,2214183200,5210,5210,5210,5210,378
20230926,133200,2212213820,5210,5210,5210,5210,135
20230926,133100,2211510470,5210,5210,5210,5210,124
20230926,133000,2210864430,5210,5210,5210,5210,79
20230926,132900,2210452840,5210,5200,5210,5170,8455
20230926,132800,2166670660,5190,5210,5210,5190,1079
20230926,132700,2161068720,5210,5210,5210,5190,1002
20230926,132600,2155864990,5200,5210,5210,5190,3163
20230926,132500,2139423100,5200,5200,5200,5200,813
20230926,132400,2135195500,5200,5210,5210,5200,1164
20230926,132300,2129133120,5210,5220,5220,5210,403
20230926,132200,2127031960,5220,5240,5250,5220,833
20230926,132100,2122666430,5250,5250,5250,5250,84
20230926,132000,2122225430,5250,5250,5250,5230,218
20230926,131900,2121081370,5250,5250,5250,5250,128
20230926,131800,2120409370,5250,5220,5250,5220,607
20230926,131700,2117225020,5250,5220,5250,5220,138
20230926,131600,2116504060,5210,5220,5220,5210,580
20230926,131500,2113481240,5220,5230,5230,5220,1289
20230926,131400,2106749620,5230,5240,5240,5230,74
20230926,131300,2106362050,5240,5240,5240,5240,601
20230926,131200,2103212810,5240,5240,5240,5240,46
20230926,131100,2102971770,5240,5240,5240,5240,536
20230926,131000,2100163130,5240,5230,5240,5230,91
20230926,130900,2099686400,5240,5230,5240,5230,442
20230926,130800,2097374710,5230,5230,5230,5220,138
20230926,130700,2096652990,5220,5230,5230,5220,507
20230926,130600,2094001390,5240,5250,5250,5240,127
20230926,130500,2093334840,5250,5240,5250,5240,22
20230926,130400,2093219400,5250,5240,5250,5230,852
20230926,130300,2088753200,5260,5250,5260,5240,43
20230926,130200,2088527110,5260,5250,5270,5250,4460
20230926,130100,2065057660,5250,5250,5250,5240,4
20230926,130000,2065036670,5250,5250,5260,5250,678
20230926,125900,2061476080,5250,5240,5250,5240,43
20230926,125800,2061250360,5250,5250,5250,5240,876
20230926,125700,2056654150,5260,5260,5260,5260,133
20230926,125600,2055954570,5250,5260,5260,5250,558
20230926,125500,2053023880,5250,5250,5250,5250,366
20230926,125400,2051102380,5250,5250,5250,5240,303
20230926,125300,2049513310,5250,5240,5250,5230,637
20230926,125200,2046175290,5260,5250,5260,5250,6
20230926,125100,2046143740,5250,5250,5250,5250,746
20230926,125000,2042227240,5250,5240,5250,5240,259
20230926,124900,2040870070,5250,5240,5250,5240,417
20230926,124800,2038680830,5250,5250,5250,5240,87
20230926,124700,2038224320,5240,5220,5250,5220,607
20230926,124600,2035043720,5220,5230,5230,5220,3
20230926,124500,2035028050,5230,5220,5230,5220,794
20230926,124400,2030875460,5230,5230,5230,5230,182
20230926,124300,2029923600,5230,5230,5230,5230,591
20230926,124200,2026832670,5230,5230,5230,5230,434
20230926,124100,2024562850,5230,5230,5230,5230,2
20230926,124000,2024552390,5220,5230,5230,5220,775
20230926,123900,2020505990,5230,5230,5230,5220,131
20230926,123800,2019821470,5230,5230,5230,5230,668
20230926,123700,2016327830,5220,5230,5230,5220,19
20230926,123600,2016228470,5230,5230,5230,5220,625
20230926,123500,2012959880,5230,5230,5230,5230,13
20230926,123400,2012891890,5220,5240,5250,5220,644
20230926,123300,2009512340,5240,5240,5250,5240,150
20230926,123200,2008726330,5250,5230,5250,5230,507
20230926,123100,2006071420,5230,5240,5240,5210,51
20230926,123000,2005804540,5240,5250,5250,5230,226
20230926,122900,2004620300,5240,5240,5250,5210,2766
20230926,122800,1990155330,5240,5250,5250,5240,18
20230926,122700,1990060840,5250,5250,5250,5240,484
20230926,122600,1987519850,5250,5240,5250,5240,72
20230926,122500,1987141860,5250,5250,5260,5240,2045
20230926,122400,1976417540,5260,5260,5260,5260,1353
20230926,122300,1969300760,5260,5250,5260,5250,1587
20230926,122200,1960962000,5250,5240,5250,5240,760
20230926,122100,1956973630,5240,5240,5240,5230,619
20230926,122000,1953730080,5240,5240,5240,5240,86
20230926,121900,1953279440,5240,5240,5240,5230,500
20230926,121800,1950660070,5230,5230,5230,5230,1414
20230926,121700,1943264850,5220,5220,5220,5220,2
20230926,121600,1943254410,5220,5220,5230,5220,454
20230926,121500,1940882180,5230,5230,5230,5220,40
20230926,121400,1940672990,5230,5230,5240,5230,2109
20230926,121300,1929638930,5230,5230,5230,5230,57
20230926,121200,1929340820,5230,5230,5230,5230,566
20230926,121100,1926380640,5220,5220,5220,5220,46
20230926,121000,1926140520,5230,5220,5240,5220,435
20230926,120900,1923864930,5230,5220,5230,5220,260
20230926,120800,1922505140,5230,5230,5230,5230,585
20230926,120700,1919445590,5230,5220,5230,5220,256
20230926,120600,1918108720,5230,5230,5230,5230,3
20230926,120500,1918093030,5220,5220,5220,5220,293
20230926,120400,1916563570,5210,5220,5220,5210,46
20230926,120300,1916323460,5220,5210,5220,5210,660
20230926,120200,1912879810,5220,5220,5220,5220,30
20230926,120100,1912723210,5220,5220,5220,5220,521
20230926,120000,1910003590,5220,5220,5220,5220,0
20230926,115900,1910003590,5220,5210,5220,5210,375
20230926,115800,1908049450,5210,5210,5210,5210,118
20230926,115700,1907434670,5210,5200,5210,5200,621
20230926,115600,1904201540,5210,5220,5220,5210,274
20230926,115500,1902773620,5220,5220,5220,5220,37
20230926,115400,1902580480,5220,5220,5220,5210,673
20230926,115300,1899068420,5220,5220,5220,5220,20
20230926,115200,1898964020,5220,5210,5220,5200,619
20230926,115100,1895741070,5210,5210,5210,5210,5
20230926,115000,1895715020,5220,5210,5220,5210,552
20230926,114900,1892833740,5220,5200,5220,5200,1684
20230926,114800,1884076180,5200,5220,5220,5200,1724
20230926,114700,1875101200,5210,5220,5220,5210,153
20230926,114600,1874303530,5220,5210,5220,5210,292
20230926,114500,1872782200,5210,5210,5210,5200,964
20230926,114400,1867759770,5220,5210,5220,5210,355
20230926,114300,1865906870,5220,5210,5220,5210,592
20230926,114200,1862820530,5200,5210,5210,5200,193
20230926,114100,1861815010,5200,5210,5210,5200,909
20230926,114000,1857079130,5210,5200,5210,5200,365
20230926,113900,1855181090,5200,5200,5210,5200,1394
20230926,113800,1847927940,5210,5200,5210,5200,1066
20230926,113700,1842384090,5210,5210,5210,5200,580
20230926,113600,1839362310,5210,5210,5210,5200,7
20230926,113500,1839325880,5210,5210,5220,5200,3354
20230926,113400,1821851380,5210,5200,5210,5200,248
20230926,113300,1820559310,5210,5220,5220,5200,5092
20230926,113200,1794036810,5220,5210,5220,5210,1456
20230926,113100,1786450620,5220,5220,5220,5210,374
20230926,113000,1784498350,5220,5220,5220,5210,1454
20230926,112900,1776918570,5220,5220,5220,5220,134
20230926,112800,1776219090,5220,5210,5220,5210,687
20230926,112700,1772634810,5220,5220,5220,5220,130
20230926,112600,1771956210,5230,5230,5230,5220,1377
20230926,112500,1764765480,5230,5230,5230,5220,16
20230926,112400,1764681930,5230,5230,5230,5230,619
20230926,112300,1761444560,5230,5230,5230,5220,695
20230926,112200,1757811050,5220,5230,5230,5220,404
20230926,112100,1755698530,5230,5230,5230,5230,177
20230926,112000,1754772820,5230,5230,5240,5230,732
20230926,111900,1750944450,5220,5210,5220,5210,349
20230926,111800,1749122960,5210,5220,5220,5210,626
20230926,111700,1745860480,5220,5210,5220,5210,468
20230926,111600,1743417600,5210,5200,5210,5200,5154
20230926,111500,1716591680,5200,5210,5210,5190,1061
20230926,111400,1711075530,5200,5190,5200,5190,937
20230926,111300,1706203140,5190,5200,5200,5190,2443
20230926,111200,1693515540,5200,5210,5210,5200,56
20230926,111100,1693224170,5190,5210,5210,5190,4725
20230926,111000,1668693410,5190,5210,5210,5190,420
20230926,110900,1666511610,5210,5200,5210,5190,431
20230926,110800,1664270860,5200,5200,5200,5200,161
20230926,110700,1663433660,5200,5210,5210,5200,1452
20230926,110600,1655880060,5210,5210,5210,5200,1644
20230926,110500,1647329610,5200,5200,5200,5200,1
20230926,110400,1647324410,5210,5210,5210,5200,1302
20230926,110300,1640545970,5210,5200,5210,5200,556
20230926,110200,1637652210,5200,5210,5210,5200,251
20230926,110100,1636344510,5210,5200,5210,5190,3164
20230926,110000,1619900750,5210,5200,5210,5180,1770
20230926,105900,1610707830,5200,5200,5210,5200,555
20230926,105800,1607821780,5200,5220,5220,5200,259
20230926,105700,1606471720,5200,5190,5200,5190,4901
20230926,105600,1581018090,5180,5190,5200,5180,2333
20230926,105500,1568906000,5190,5200,5200,5190,4283
20230926,105400,1546676280,5200,5200,5220,5200,5863
20230926,105300,1516188140,5220,5200,5220,5200,1594
20230926,105200,1507889800,5210,5220,5220,5210,274
20230926,105100,1506461590,5220,5220,5240,5200,2805
20230926,105000,1491821150,5230,5230,5230,5220,1502
20230926,104900,1483965890,5220,5210,5220,5210,1219
20230926,104800,1477606610,5210,5220,5220,5210,1908
20230926,104700,1467662350,5220,5230,5250,5220,1418
20230926,104600,1460241560,5240,5240,5240,5240,204
20230926,104500,1459172600,5240,5240,5250,5240,629
20230926,104400,1455875480,5240,5230,5240,5230,1553
20230926,104300,1447747860,5230,5230,5230,5230,39
20230926,104200,1447543890,5230,5220,5230,5210,1361
20230926,104100,1440425980,5230,5230,5230,5200,1507
20230926,104000,1432567570,5230,5220,5230,5220,703
20230926,103900,1428893300,5220,5220,5220,5220,128
20230926,103800,1428225140,5220,5200,5220,5200,5726
20230926,103700,1398432230,5200,5210,5210,5200,1929
20230926,103600,1388401260,5200,5210,5210,5200,2624
20230926,103500,1374750530,5200,5200,5200,5190,1670
20230926,103400,1366066540,5200,5200,5200,5200,504
20230926,103300,1363445740,5200,5200,5200,5190,591
20230926,103200,1360372770,5190,5200,5200,5190,33
20230926,103100,1360201200,5200,5200,5210,5190,1311
20230926,103000,1353383960,5200,5210,5210,5180,548
20230926,102900,1350534490,5190,5200,5210,5190,2984
20230926,102800,1335037870,5200,5190,5200,5190,297
20230926,102700,1333493640,5190,5190,5190,5160,11961
20230926,102600,1271664630,5170,5220,5220,5160,6367
20230926,102500,1238738700,5170,5200,5220,5170,9866
20230926,102400,1187569160,5200,5220,5220,5200,2853
20230926,102300,1172720090,5220,5220,5230,5210,758
20230926,102200,1168765860,5220,5230,5230,5220,4637
20230926,102100,1144560250,5230,5230,5230,5220,15
20230926,102000,1144481810,5230,5220,5230,5220,989
20230926,101900,1139311940,5210,5210,5210,5210,5
20230926,101800,1139285890,5210,5230,5230,5210,2375
20230926,101700,1126894910,5240,5220,5240,5220,1784
20230926,101600,1117564070,5210,5190,5220,5190,1346
20230926,101500,1110571950,5180,5200,5220,5180,8412
20230926,101400,1066881020,5200,5220,5230,5190,9203
20230926,101300,1018955020,5220,5230,5230,5220,2759
20230926,101200,1004540710,5230,5240,5250,5230,6701
20230926,101100,969477000,5240,5250,5260,5240,7796
20230926,101000,928596160,5250,5250,5250,5240,702
20230926,100900,924910680,5250,5260,5260,5240,3412
20230926,100800,907007830,5260,5260,5270,5260,1042
20230926,100700,901526860,5270,5260,5270,5260,528
20230926,100600,898749560,5260,5260,5260,5260,470
20230926,100500,896277360,5260,5260,5260,5260,704
20230926,100400,892574320,5260,5250,5260,5250,2034
20230926,100300,881893760,5250,5270,5270,5250,8361
20230926,100200,837952130,5260,5270,5270,5260,1847
20230926,100100,828223440,5270,5270,5280,5270,2330
20230926,100000,815943200,5280,5280,5280,5270,1122
20230926,095900,810027050,5280,5280,5290,5270,1806
20230926,095800,800486460,5280,5300,5300,5280,33
20230926,095700,800312070,5300,5290,5300,5250,19441
20230926,095600,697941510,5300,5290,5310,5290,142
20230926,095500,697189900,5300,5310,5310,5290,3116
20230926,095400,680692810,5310,5320,5320,5300,1231
20230926,095300,674168100,5320,5290,5320,5290,661
20230926,095200,670669020,5320,5300,5320,5280,3233
20230926,095100,653567810,5310,5310,5310,5290,3430
20230926,095000,635403020,5310,5310,5310,5300,1034
20230926,094900,629922710,5310,5300,5310,5300,36
20230926,094800,629731760,5310,5310,5310,5300,62
20230926,094700,629402740,5310,5310,5310,5310,17
20230926,094600,629312470,5310,5310,5310,5310,0
20230926,094500,629312470,5310,5290,5310,5290,255
20230926,094400,627960780,5300,5290,5300,5290,17
20230926,094300,627870830,5290,5310,5310,5290,2392
20230926,094200,615183200,5300,5300,5310,5300,2359
20230926,094100,602680490,5310,5310,5320,5300,1863
20230926,094000,592789930,5300,5320,5320,5300,1570
20230926,093900,584460240,5310,5310,5320,5310,5109
20230926,093800,557331420,5320,5300,5320,5290,1565
20230926,093700,549038650,5290,5330,5340,5290,22726
20230926,093600,428360280,5340,5340,5340,5330,760
20230926,093500,424303680,5340,5340,5340,5330,1703
20230926,093400,415209680,5340,5350,5350,5340,1132
20230926,093300,409164730,5350,5350,5350,5340,6
20230926,093200,409132640,5340,5350,5350,5340,59
20230926,093100,408817530,5350,5350,5350,5340,271
20230926,093000,407369230,5350,5350,5350,5340,720
20230926,092900,403521970,5340,5350,5350,5340,2536
20230926,092800,389963040,5350,5350,5350,5350,1113
20230926,092700,384008490,5350,5340,5350,5340,1497
20230926,092600,376001040,5340,5340,5350,5340,1786
20230926,092500,366461790,5340,5360,5370,5340,5672
20230926,092400,336105380,5360,5360,5360,5350,1179
20230926,092300,329785950,5350,5350,5350,5350,3430
20230926,092200,311435450,5350,5350,5360,5340,2719
20230926,092100,296892350,5350,5350,5350,5350,19
20230926,092000,296790700,5350,5360,5360,5350,2697
20230926,091900,282350520,5350,5360,5360,5350,3887
20230926,091800,261545970,5360,5370,5370,5360,1595
20230926,091700,252992210,5360,5370,5370,5360,135
20230926,091600,252267910,5370,5360,5390,5360,959
20230926,091500,247116520,5360,5370,5370,5360,5256
20230926,091400,218922140,5380,5380,5380,5370,217
20230926,091300,217756330,5370,5380,5380,5370,1610
20230926,091200,209095910,5390,5410,5410,5390,1088
20230926,091100,203223520,5390,5390,5390,5390,1435
20230926,091000,195488870,5400,5390,5400,5390,2214
20230926,090900,183553300,5420,5390,5420,5390,531
20230926,090800,180686130,5390,5420,5420,5390,3690
20230926,090700,160756120,5410,5420,5420,5410,1102
20230926,090600,154793280,5410,5420,5420,5410,2406
20230926,090500,141766750,5400,5400,5420,5400,210
20230926,090400,140632430,5400,5390,5400,5390,519
20230926,090300,137831550,5400,5400,5400,5390,1513
20230926,090200,129676290,5380,5410,5420,5380,7444
20230926,090100,89442560,5410,5360,5410,5360,4449
20230926,090000,65493130,5350,5410,5410,5350,12135