KissMeData/005010/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,184200,1970416310,5240,5240,5240,5240,12287
20230927,184100,1970416310,5240,5240,5240,5240,0
20230927,184000,1970416310,5240,5240,5240,5240,0
20230927,183900,1970416310,5240,5240,5240,5240,0
20230927,183800,1970416310,5240,5240,5240,5240,0
20230927,183700,1970416310,5240,5240,5240,5240,0
20230927,183600,1970416310,5240,5240,5240,5240,0
20230927,183500,1970416310,5240,5240,5240,5240,0
20230927,183400,1970416310,5240,5240,5240,5240,0
20230927,183300,1970416310,5240,5240,5240,5240,0
20230927,183200,1970416310,5240,5240,5240,5240,0
20230927,183100,1970416310,5240,5240,5240,5240,0
20230927,183000,1970416310,5240,5240,5240,5240,0
20230927,182900,1970416310,5240,5240,5240,5240,0
20230927,182800,1970416310,5240,5240,5240,5240,0
20230927,182700,1970416310,5240,5240,5240,5240,0
20230927,182600,1970416310,5240,5240,5240,5240,0
20230927,182500,1970416310,5240,5240,5240,5240,0
20230927,182400,1970416310,5240,5240,5240,5240,0
20230927,182300,1970416310,5240,5240,5240,5240,0
20230927,182200,1970416310,5240,5240,5240,5240,0
20230927,182100,1970416310,5240,5240,5240,5240,0
20230927,182000,1970416310,5240,5240,5240,5240,0
20230927,181900,1970416310,5240,5240,5240,5240,0
20230927,181800,1970416310,5240,5240,5240,5240,0
20230927,181700,1970416310,5240,5240,5240,5240,0
20230927,181600,1970416310,5240,5240,5240,5240,0
20230927,181500,1970416310,5240,5240,5240,5240,0
20230927,181400,1970416310,5240,5240,5240,5240,0
20230927,181300,1970416310,5240,5240,5240,5240,0
20230927,181200,1970416310,5240,5240,5240,5240,12287
20230927,181100,1970416310,5240,5240,5240,5240,0
20230927,181000,1970416310,5240,5240,5240,5240,0
20230927,180900,1970416310,5240,5240,5240,5240,0
20230927,180800,1970416310,5240,5240,5240,5240,0
20230927,180700,1970416310,5240,5240,5240,5240,0
20230927,180600,1970416310,5240,5240,5240,5240,0
20230927,180500,1970416310,5240,5240,5240,5240,0
20230927,180400,1970416310,5240,5240,5240,5240,0
20230927,180300,1970416310,5240,5240,5240,5240,0
20230927,180200,1970416310,5240,5240,5240,5240,0
20230927,180100,1970416310,5240,5240,5240,5240,0
20230927,180000,1970416310,5240,5240,5240,5240,0
20230927,175900,1970416310,5240,5240,5240,5240,0
20230927,175800,1970416310,5240,5240,5240,5240,0
20230927,175700,1970416310,5240,5240,5240,5240,0
20230927,175600,1970416310,5240,5240,5240,5240,0
20230927,175500,1970416310,5240,5240,5240,5240,0
20230927,175400,1970416310,5240,5240,5240,5240,0
20230927,175300,1970416310,5240,5240,5240,5240,0
20230927,175200,1970416310,5240,5240,5240,5240,0
20230927,175100,1970416310,5240,5240,5240,5240,0
20230927,175000,1970416310,5240,5240,5240,5240,0
20230927,174900,1970416310,5240,5240,5240,5240,0
20230927,174800,1970416310,5240,5240,5240,5240,0
20230927,174700,1970416310,5240,5240,5240,5240,0
20230927,174600,1970416310,5240,5240,5240,5240,0
20230927,174500,1970416310,5240,5240,5240,5240,0
20230927,174400,1970416310,5240,5240,5240,5240,0
20230927,174300,1970416310,5240,5240,5240,5240,0
20230927,174200,1970416310,5240,5240,5240,5240,12287
20230927,174100,1970416310,5240,5240,5240,5240,0
20230927,174000,1970416310,5240,5240,5240,5240,0
20230927,173900,1970416310,5240,5240,5240,5240,0
20230927,173800,1970416310,5240,5240,5240,5240,0
20230927,173700,1970416310,5240,5240,5240,5240,0
20230927,173600,1970416310,5240,5240,5240,5240,0
20230927,173500,1970416310,5240,5240,5240,5240,0
20230927,173400,1970416310,5240,5240,5240,5240,0
20230927,173300,1970416310,5240,5240,5240,5240,0
20230927,173200,1970416310,5240,5240,5240,5240,0
20230927,173100,1970416310,5240,5240,5240,5240,0
20230927,173000,1970416310,5240,5240,5240,5240,0
20230927,172900,1970416310,5240,5240,5240,5240,0
20230927,172800,1970416310,5240,5240,5240,5240,0
20230927,172700,1970416310,5240,5240,5240,5240,0
20230927,172600,1970416310,5240,5240,5240,5240,0
20230927,172500,1970416310,5240,5240,5240,5240,0
20230927,172400,1970416310,5240,5240,5240,5240,0
20230927,172300,1970416310,5240,5240,5240,5240,0
20230927,172200,1970416310,5240,5240,5240,5240,0
20230927,172100,1970416310,5240,5240,5240,5240,0
20230927,172000,1970416310,5240,5240,5240,5240,0
20230927,171900,1970416310,5240,5240,5240,5240,0
20230927,171800,1970416310,5240,5240,5240,5240,0
20230927,171700,1970416310,5240,5240,5240,5240,0
20230927,171600,1970416310,5240,5240,5240,5240,0
20230927,171500,1970416310,5240,5240,5240,5240,0
20230927,171400,1970416310,5240,5240,5240,5240,0
20230927,171300,1970416310,5240,5240,5240,5240,0
20230927,171200,1970416310,5240,5240,5240,5240,12287
20230927,171100,1970416310,5240,5240,5240,5240,0
20230927,171000,1970416310,5240,5240,5240,5240,0
20230927,170900,1970416310,5240,5240,5240,5240,0
20230927,170800,1970416310,5240,5240,5240,5240,0
20230927,170700,1970416310,5240,5240,5240,5240,0
20230927,170600,1970416310,5240,5240,5240,5240,0
20230927,170500,1970416310,5240,5240,5240,5240,0
20230927,170400,1970416310,5240,5240,5240,5240,0
20230927,170300,1970416310,5240,5240,5240,5240,0
20230927,170200,1970416310,5240,5240,5240,5240,0
20230927,170100,1970416310,5240,5240,5240,5240,0
20230927,170000,1970416310,5240,5240,5240,5240,0
20230927,165900,1970416310,5240,5240,5240,5240,0
20230927,165800,1970416310,5240,5240,5240,5240,0
20230927,165700,1970416310,5240,5240,5240,5240,0
20230927,165600,1970416310,5240,5240,5240,5240,0
20230927,165500,1970416310,5240,5240,5240,5240,0
20230927,165400,1970416310,5240,5240,5240,5240,0
20230927,165300,1970416310,5240,5240,5240,5240,0
20230927,165200,1970416310,5240,5240,5240,5240,0
20230927,165100,1970416310,5240,5240,5240,5240,0
20230927,165000,1970416310,5240,5240,5240,5240,0
20230927,164900,1970416310,5240,5240,5240,5240,0
20230927,164800,1970416310,5240,5240,5240,5240,0
20230927,164700,1970416310,5240,5240,5240,5240,0
20230927,164600,1970416310,5240,5240,5240,5240,0
20230927,164500,1970416310,5240,5240,5240,5240,0
20230927,164400,1970416310,5240,5240,5240,5240,0
20230927,164300,1970416310,5240,5240,5240,5240,0
20230927,164200,1970416310,5240,5240,5240,5240,12287
20230927,164100,1970416310,5240,5240,5240,5240,0
20230927,164000,1970416310,5240,5240,5240,5240,0
20230927,163900,1970416310,5240,5240,5240,5240,0
20230927,163800,1970416310,5240,5240,5240,5240,0
20230927,163700,1970416310,5240,5240,5240,5240,0
20230927,163600,1970416310,5240,5240,5240,5240,0
20230927,163500,1970416310,5240,5240,5240,5240,0
20230927,163400,1970416310,5240,5240,5240,5240,0
20230927,163300,1970416310,5240,5240,5240,5240,0
20230927,163200,1970416310,5240,5240,5240,5240,0
20230927,163100,1970416310,5240,5240,5240,5240,0
20230927,163000,1970416310,5240,5240,5240,5240,0
20230927,162900,1970416310,5240,5240,5240,5240,0
20230927,162800,1970416310,5240,5240,5240,5240,0
20230927,162700,1970416310,5240,5240,5240,5240,0
20230927,162600,1970416310,5240,5240,5240,5240,0
20230927,162500,1970416310,5240,5240,5240,5240,0
20230927,162400,1970416310,5240,5240,5240,5240,0
20230927,162300,1970416310,5240,5240,5240,5240,0
20230927,162200,1970416310,5240,5240,5240,5240,0
20230927,162100,1970416310,5240,5240,5240,5240,0
20230927,162000,1970416310,5240,5240,5240,5240,0
20230927,161900,1970416310,5240,5240,5240,5240,0
20230927,161800,1970416310,5240,5240,5240,5240,0
20230927,161700,1970416310,5240,5240,5240,5240,0
20230927,161600,1970416310,5240,5240,5240,5240,0
20230927,161500,1970416310,5240,5240,5240,5240,0
20230927,161400,1970416310,5240,5240,5240,5240,0
20230927,161300,1970416310,5240,5240,5240,5240,0
20230927,161200,1970416310,5240,5240,5240,5240,12287
20230927,161100,1970416310,5240,5240,5240,5240,0
20230927,161000,1970416310,5240,5240,5240,5240,0
20230927,160900,1970416310,5240,5240,5240,5240,0
20230927,160800,1970416310,5240,5240,5240,5240,0
20230927,160700,1970416310,5240,5240,5240,5240,0
20230927,160600,1970416310,5240,5240,5240,5240,0
20230927,160500,1970416310,5240,5240,5240,5240,0
20230927,160400,1970416310,5240,5240,5240,5240,0
20230927,160300,1970416310,5240,5240,5240,5240,0
20230927,160200,1970416310,5240,5240,5240,5240,0
20230927,160100,1970416310,5240,5240,5240,5240,0
20230927,160000,1970416310,5240,5240,5240,5240,0
20230927,155900,1970416310,5240,5240,5240,5240,0
20230927,155800,1970416310,5240,5240,5240,5240,0
20230927,155700,1970416310,5240,5240,5240,5240,0
20230927,155600,1970416310,5240,5240,5240,5240,0
20230927,155500,1970416310,5240,5240,5240,5240,0
20230927,155400,1970416310,5240,5240,5240,5240,0
20230927,155300,1970416310,5240,5240,5240,5240,0
20230927,155200,1970416310,5240,5240,5240,5240,0
20230927,155100,1970416310,5240,5240,5240,5240,0
20230927,155000,1970416310,5240,5240,5240,5240,0
20230927,154900,1970416310,5240,5240,5240,5240,0
20230927,154800,1970416310,5240,5240,5240,5240,0
20230927,154700,1970416310,5240,5240,5240,5240,0
20230927,154600,1970416310,5240,5240,5240,5240,0
20230927,154500,1970416310,5240,5240,5240,5240,0
20230927,154400,1970416310,5240,5240,5240,5240,0
20230927,154300,1970416310,5240,5240,5240,5240,0
20230927,154200,1970416310,5240,5240,5240,5240,12287
20230927,154100,1970416310,5240,5240,5240,5240,0
20230927,154000,1970416310,5240,5240,5240,5240,0
20230927,153900,1970416310,5240,5240,5240,5240,0
20230927,153800,1970416310,5240,5240,5240,5240,0
20230927,153700,1970416310,5240,5240,5240,5240,0
20230927,153600,1970416310,5240,5240,5240,5240,0
20230927,153500,1970416310,5240,5240,5240,5240,0
20230927,153400,1970416310,5240,5240,5240,5240,0
20230927,153300,1970416310,5240,5240,5240,5240,0
20230927,153200,1970416310,5240,5240,5240,5240,0
20230927,153100,1970416310,5240,5240,5240,5240,0
20230927,153000,1970416310,5240,5240,5240,5240,12287
20230927,152900,1906032430,5230,5230,5230,5230,0
20230927,152800,1906032430,5230,5230,5230,5230,0
20230927,152700,1906032430,5230,5230,5230,5230,0
20230927,152600,1906032430,5230,5230,5230,5230,0
20230927,152500,1906032430,5230,5230,5230,5230,0
20230927,152400,1906032430,5230,5230,5230,5230,0
20230927,152300,1906032430,5230,5230,5230,5230,0
20230927,152200,1906032430,5230,5230,5230,5230,0
20230927,152100,1906032430,5230,5230,5230,5230,0
20230927,152000,1906032430,5230,5230,5230,5230,0
20230927,151900,1906032430,5230,5220,5240,5220,3232
20230927,151800,1889139450,5230,5220,5230,5220,3127
20230927,151700,1872795930,5230,5220,5230,5220,225
20230927,151600,1871621190,5230,5220,5230,5220,386
20230927,151500,1869602520,5230,5220,5230,5220,114
20230927,151400,1869007410,5230,5230,5230,5220,41
20230927,151300,1868792990,5230,5220,5230,5220,311
20230927,151200,1867169550,5220,5210,5220,5210,257
20230927,151100,1865828020,5220,5220,5220,5210,112
20230927,151000,1865243440,5220,5210,5220,5210,2
20230927,150900,1865233010,5220,5220,5220,5210,8
20230927,150800,1865191300,5220,5210,5220,5210,121
20230927,150700,1864560680,5210,5220,5220,5210,58
20230927,150600,1864258470,5220,5210,5220,5210,438
20230927,150500,1861974480,5220,5220,5220,5210,657
20230927,150400,1858544950,5220,5220,5220,5210,230
20230927,150300,1857345280,5220,5220,5220,5220,1632
20230927,150200,1848826240,5210,5220,5220,5210,22
20230927,150100,1848711430,5220,5220,5220,5220,1
20230927,150000,1848706210,5220,5220,5220,5220,1
20230927,145900,1848700990,5210,5220,5220,5210,1117
20230927,145800,1842881310,5220,5230,5230,5220,1239
20230927,145700,1836409360,5240,5220,5240,5210,678
20230927,145600,1832870550,5220,5220,5220,5220,473
20230927,145500,1830401490,5220,5220,5220,5210,222
20230927,145400,1829243840,5220,5210,5220,5200,2088
20230927,145300,1818364930,5210,5210,5210,5210,1147
20230927,145200,1812389060,5210,5220,5220,5210,1205
20230927,145100,1806102740,5220,5220,5220,5220,117
20230927,145000,1805492000,5220,5230,5230,5220,1712
20230927,144900,1796538260,5230,5230,5230,5230,149
20230927,144800,1795758990,5240,5230,5240,5230,177
20230927,144700,1794832960,5240,5240,5240,5240,116
20230927,144600,1794225120,5230,5230,5230,5230,65
20230927,144500,1793885170,5230,5230,5230,5230,1
20230927,144400,1793879940,5240,5230,5240,5230,1630
20230927,144300,1785355030,5220,5220,5230,5220,829
20230927,144200,1781027640,5220,5230,5230,5220,13
20230927,144100,1780959670,5220,5220,5220,5220,214
20230927,144000,1779842590,5230,5220,5230,5220,193
20230927,143900,1778834660,5220,5220,5220,5220,6
20230927,143800,1778803340,5220,5210,5220,5210,4701
20230927,143700,1754309100,5200,5210,5210,5200,302
20230927,143600,1752736700,5210,5200,5210,5200,6727
20230927,143500,1717756280,5210,5210,5210,5200,4200
20230927,143400,1695874900,5220,5210,5220,5210,1220
20230927,143300,1689518650,5200,5210,5210,5200,180
20230927,143200,1688580860,5210,5220,5220,5210,5
20230927,143100,1688554780,5220,5200,5220,5200,650
20230927,143000,1685168240,5200,5200,5200,5200,71
20230927,142900,1684799040,5220,5220,5220,5220,5
20230927,142800,1684772940,5200,5210,5210,5200,4021
20230927,142700,1663846220,5210,5210,5210,5210,2
20230927,142600,1663835800,5210,5230,5230,5210,5505
20230927,142500,1635103270,5230,5230,5240,5230,123
20230927,142400,1634459910,5240,5240,5240,5230,206
20230927,142300,1633380530,5230,5230,5230,5230,0
20230927,142200,1633380530,5230,5230,5230,5220,1296
20230927,142100,1626609780,5230,5220,5230,5220,11
20230927,142000,1626552260,5230,5230,5230,5230,571
20230927,141900,1623565930,5240,5240,5240,5230,248
20230927,141800,1622268580,5240,5240,5240,5240,1683
20230927,141700,1613449660,5240,5240,5250,5240,179
20230927,141600,1612511640,5240,5240,5240,5240,143
20230927,141500,1611762320,5240,5240,5250,5240,598
20230927,141400,1608628790,5250,5230,5250,5230,1972
20230927,141300,1598295070,5230,5230,5230,5230,73
20230927,141200,1597913280,5240,5230,5240,5230,791
20230927,141100,1593775810,5220,5230,5230,5220,204
20230927,141000,1592710920,5220,5220,5220,5220,0
20230927,140900,1592710920,5220,5220,5220,5220,1
20230927,140800,1592705700,5220,5210,5230,5210,5809
20230927,140700,1562371430,5210,5210,5210,5210,1
20230927,140600,1562366220,5200,5190,5200,5190,1239
20230927,140500,1555924330,5200,5200,5200,5200,0
20230927,140400,1555924330,5200,5200,5200,5200,111
20230927,140300,1555347130,5200,5200,5200,5190,1195
20230927,140200,1549133780,5190,5190,5190,5190,522
20230927,140100,1546424600,5190,5190,5190,5190,1220
20230927,140000,1540092800,5200,5190,5200,5190,98
20230927,135900,1539584110,5200,5200,5200,5200,200
20230927,135800,1538544110,5200,5200,5200,5190,1773
20230927,135700,1529325510,5190,5190,5200,5190,45
20230927,135600,1529091950,5190,5190,5200,5190,203
20230927,135500,1528038370,5190,5200,5200,5190,141
20230927,135400,1527306560,5190,5190,5200,5190,1123
20230927,135300,1521471190,5200,5190,5200,5190,42
20230927,135200,1521253130,5190,5200,5200,5190,787
20230927,135100,1517166680,5190,5190,5200,5190,112
20230927,135000,1516584300,5200,5190,5200,5190,445
20230927,134900,1514271230,5200,5190,5200,5190,32
20230927,134800,1514105040,5200,5200,5200,5190,33
20230927,134700,1513933460,5190,5190,5190,5190,76
20230927,134600,1513539020,5200,5200,5200,5190,520
20230927,134500,1510836670,5190,5200,5200,5190,14
20230927,134400,1510763890,5200,5190,5200,5190,1155
20230927,134300,1504758930,5200,5200,5200,5190,794
20230927,134200,1500630140,5200,5190,5200,5190,87
20230927,134100,1500178370,5200,5200,5200,5190,187
20230927,134000,1499207630,5190,5190,5200,5190,5
20230927,133900,1499181670,5200,5190,5200,5190,1012
20230927,133800,1493928920,5190,5190,5200,5190,3
20230927,133700,1493913340,5200,5200,5200,5190,252
20230927,133600,1492602970,5200,5190,5200,5190,66
20230927,133500,1492260420,5190,5190,5190,5190,50
20230927,133400,1492000920,5190,5190,5190,5190,81
20230927,133300,1491580530,5190,5190,5190,5190,2
20230927,133200,1491570150,5200,5190,5200,5190,3
20230927,133100,1491554560,5200,5190,5200,5190,82
20230927,133000,1491128960,5200,5190,5200,5190,1002
20230927,132900,1485923580,5200,5200,5200,5190,625
20230927,132800,1482679600,5190,5190,5200,5190,302
20230927,132700,1481112210,5190,5190,5190,5190,2096
20230927,132600,1470233970,5180,5200,5200,5180,3077
20230927,132500,1454261820,5190,5200,5200,5190,96
20230927,132400,1453763280,5200,5200,5200,5200,102
20230927,132300,1453232880,5200,5190,5200,5190,119
20230927,132200,1452615230,5200,5200,5200,5190,645
20230927,132100,1449265860,5200,5180,5200,5180,457
20230927,132000,1446894020,5190,5190,5190,5180,105
20230927,131900,1446349690,5190,5180,5190,5180,1005
20230927,131800,1441133750,5190,5180,5190,5180,2152
20230927,131700,1429985890,5190,5190,5190,5180,196
20230927,131600,1428969550,5190,5190,5190,5180,75
20230927,131500,1428580330,5190,5190,5200,5190,3824
20230927,131400,1408733660,5190,5200,5200,5190,1576
20230927,131300,1400538490,5200,5200,5210,5200,1870
20230927,131200,1390814480,5210,5210,5210,5200,82
20230927,131100,1390388050,5200,5200,5200,5200,215
20230927,131000,1389270050,5200,5200,5200,5200,1
20230927,130900,1389264850,5200,5210,5210,5200,81
20230927,130800,1388843640,5210,5210,5210,5210,24
20230927,130700,1388718600,5210,5200,5210,5200,1289
20230927,130600,1382004950,5200,5200,5200,5200,110
20230927,130500,1381432950,5210,5200,5210,5200,2017
20230927,130400,1370944390,5200,5210,5210,5200,161
20230927,130300,1370106210,5210,5200,5210,5200,7
20230927,130200,1370069770,5210,5200,5210,5200,27
20230927,130100,1369929300,5200,5210,5210,5200,93
20230927,130000,1369445620,5200,5210,5210,5200,13
20230927,125900,1369377900,5210,5210,5210,5210,21
20230927,125800,1369268490,5210,5210,5210,5210,163
20230927,125700,1368419260,5210,5200,5210,5200,2269
20230927,125600,1356609310,5200,5210,5210,5200,81
20230927,125500,1356188100,5210,5200,5210,5200,41
20230927,125400,1355974870,5200,5200,5210,5200,636
20230927,125300,1352667640,5200,5210,5210,5200,2633
20230927,125200,1338975850,5210,5210,5210,5210,96
20230927,125100,1338475690,5200,5190,5200,5190,442
20230927,125000,1336179940,5200,5200,5200,5200,118
20230927,124900,1335566340,5200,5200,5200,5190,521
20230927,124800,1332857150,5200,5190,5200,5190,171
20230927,124700,1331968680,5200,5200,5200,5200,1545
20230927,124600,1323934680,5200,5210,5210,5200,156
20230927,124500,1323121940,5200,5210,5210,5200,589
20230927,124400,1320059120,5200,5210,5210,5200,21
20230927,124300,1319949720,5210,5200,5210,5200,132
20230927,124200,1319262020,5200,5200,5210,5200,433
20230927,124100,1317010130,5200,5210,5210,5200,20
20230927,124000,1316905940,5210,5200,5210,5200,763
20230927,123900,1312938120,5210,5200,5210,5200,51
20230927,123800,1312672910,5200,5210,5210,5200,247
20230927,123700,1311386110,5220,5220,5220,5220,2
20230927,123600,1311375670,5220,5220,5230,5200,4501
20230927,123500,1287941280,5220,5220,5220,5220,11
20230927,123400,1287883860,5220,5220,5220,5220,1327
20230927,123300,1280956920,5220,5220,5230,5220,912
20230927,123200,1276196270,5220,5220,5230,5220,154
20230927,123100,1275392350,5240,5220,5240,5210,413
20230927,123000,1273235930,5220,5220,5220,5210,322
20230927,122900,1271557850,5220,5220,5220,5210,141
20230927,122800,1270822710,5220,5210,5220,5210,61
20230927,122700,1270504300,5210,5220,5220,5210,1714
20230927,122600,1261567240,5230,5230,5230,5220,109
20230927,122500,1260997890,5230,5230,5230,5230,1
20230927,122400,1260992660,5230,5230,5230,5220,228
20230927,122300,1259802310,5230,5230,5230,5220,580
20230927,122200,1256774640,5240,5230,5240,5230,362
20230927,122100,1254881360,5230,5230,5230,5220,475
20230927,122000,1252397710,5230,5230,5230,5220,1016
20230927,121900,1247094030,5230,5230,5230,5220,106
20230927,121800,1246539790,5230,5230,5230,5220,196
20230927,121700,1245515580,5230,5230,5230,5220,61
20230927,121600,1245196630,5230,5230,5230,5230,25
20230927,121500,1245065880,5230,5230,5240,5230,288
20230927,121400,1243559600,5230,5230,5230,5230,292
20230927,121300,1242032440,5230,5230,5230,5230,514
20230927,121200,1239344220,5230,5220,5240,5220,454
20230927,121100,1236969800,5220,5220,5220,5220,1039
20230927,121000,1231546220,5220,5240,5240,5220,3613
20230927,120900,1212653370,5230,5240,5240,5230,58
20230927,120800,1212349480,5240,5230,5240,5230,398
20230927,120700,1210266540,5230,5240,5240,5230,1834
20230927,120600,1200656390,5240,5250,5250,5240,276
20230927,120500,1199208410,5250,5250,5250,5240,75
20230927,120400,1198815350,5260,5260,5260,5250,859
20230927,120300,1194305010,5260,5240,5260,5240,144
20230927,120200,1193547590,5260,5260,5260,5240,128
20230927,120100,1192874330,5270,5270,5270,5260,207
20230927,120000,1191785440,5280,5280,5280,5270,395
20230927,115900,1189702120,5270,5260,5280,5260,702
20230927,115800,1186003830,5280,5260,5280,5260,5775
20230927,115700,1155626220,5280,5260,5280,5260,2872
20230927,115600,1140495050,5270,5260,5270,5250,5131
20230927,115500,1113506080,5260,5270,5270,5260,601
20230927,115400,1110343590,5270,5260,5270,5260,700
20230927,115300,1106655800,5270,5270,5270,5270,319
20230927,115200,1104974670,5270,5270,5270,5270,492
20230927,115100,1102381830,5260,5260,5260,5260,326
20230927,115000,1100667070,5260,5260,5260,5260,559
20230927,114900,1097726730,5260,5250,5260,5250,315
20230927,114800,1096070620,5260,5260,5260,5250,397
20230927,114700,1093983950,5250,5260,5260,5250,493
20230927,114600,1091390780,5250,5250,5260,5240,1164
20230927,114500,1085282600,5260,5260,5260,5260,429
20230927,114400,1083026060,5260,5260,5260,5260,251
20230927,114300,1081705800,5250,5250,5260,5250,1712
20230927,114200,1072712550,5250,5260,5260,5250,917
20230927,114100,1067889570,5260,5250,5260,5250,581
20230927,114000,1064834730,5250,5240,5250,5240,148
20230927,113900,1064057750,5250,5260,5260,5250,251
20230927,113800,1062738310,5260,5250,5260,5240,1098
20230927,113700,1056973930,5250,5250,5250,5240,485
20230927,113600,1054430930,5250,5240,5260,5240,671
20230927,113500,1050908220,5240,5260,5260,5240,517
20230927,113400,1048194220,5260,5260,5260,5260,483
20230927,113300,1045653640,5250,5250,5260,5250,179
20230927,113200,1044713880,5250,5260,5260,5240,1375
20230927,113100,1037495520,5260,5260,5260,5250,721
20230927,113000,1033707750,5260,5260,5260,5250,196
20230927,112900,1032677620,5250,5250,5260,5250,916
20230927,112800,1027866380,5250,5250,5250,5250,180
20230927,112700,1026921380,5240,5250,5250,5240,608
20230927,112600,1023730670,5240,5250,5250,5240,297
20230927,112500,1022171480,5250,5250,5250,5240,783
20230927,112400,1018066180,5240,5250,5250,5240,117
20230927,112300,1017451970,5250,5240,5250,5240,1447
20230927,112200,1009858810,5230,5250,5250,5230,710
20230927,112100,1006134320,5250,5250,5250,5240,316
20230927,112000,1004476320,5240,5240,5240,5240,404
20230927,111900,1002359360,5240,5240,5240,5240,301
20230927,111800,1000782120,5250,5240,5250,5230,579
20230927,111700,997746060,5240,5240,5250,5230,503
20230927,111600,995111220,5240,5250,5250,5240,474
20230927,111500,992626140,5240,5250,5250,5230,1911
20230927,111400,982616950,5250,5250,5250,5240,825
20230927,111300,978286670,5250,5250,5250,5250,684
20230927,111200,974695670,5250,5240,5250,5240,370
20230927,111100,972755260,5250,5240,5250,5240,874
20230927,111000,968170180,5240,5240,5240,5240,380
20230927,110900,966178980,5240,5240,5240,5240,367
20230927,110800,964255900,5230,5240,5250,5230,301
20230927,110700,962678500,5250,5240,5250,5240,726
20230927,110600,958868380,5240,5250,5250,5240,395
20230927,110500,956797420,5250,5240,5250,5230,666
20230927,110400,953304220,5240,5250,5250,5240,787
20230927,110300,949174990,5240,5250,5250,5240,446
20230927,110200,946835530,5250,5260,5260,5240,1214
20230927,110100,940460970,5250,5260,5260,5250,218
20230927,110000,939314300,5260,5270,5270,5260,599
20230927,105900,936158260,5270,5260,5270,5260,417
20230927,105800,933963780,5260,5260,5260,5260,624
20230927,105700,930681540,5260,5250,5260,5250,107
20230927,105600,930118830,5260,5250,5260,5250,574
20230927,105500,927100490,5250,5260,5260,5250,2202
20230927,105400,915535390,5270,5270,5270,5270,383
20230927,105300,913516980,5280,5280,5280,5270,2742
20230927,105200,899063110,5270,5270,5280,5260,1667
20230927,105100,890289130,5270,5250,5270,5240,6994
20230927,105000,853495020,5250,5250,5250,5240,5098
20230927,104900,826740620,5250,5240,5250,5240,879
20230927,104800,822133380,5240,5240,5240,5240,946
20230927,104700,817176340,5240,5240,5250,5240,452
20230927,104600,814806770,5240,5240,5250,5240,649
20230927,104500,811401690,5240,5240,5240,5230,318
20230927,104400,809735460,5240,5240,5250,5240,441
20230927,104300,807424480,5240,5240,5240,5240,476
20230927,104200,804930240,5240,5230,5240,5230,2042
20230927,104100,794232860,5230,5220,5230,5220,2579
20230927,104000,780754620,5220,5210,5220,5210,415
20230927,103900,778588720,5220,5220,5230,5220,796
20230927,103800,774430990,5220,5220,5220,5220,247
20230927,103700,773141650,5220,5220,5220,5220,421
20230927,103600,770944030,5220,5220,5220,5210,654
20230927,103500,767531060,5220,5220,5230,5220,695
20230927,103400,763901960,5220,5200,5220,5200,2194
20230927,103300,752454990,5200,5200,5200,5200,652
20230927,103200,749064590,5200,5200,5200,5200,168
20230927,103100,748190990,5200,5190,5200,5190,738
20230927,103000,744355250,5190,5200,5200,5190,64
20230927,102900,744022510,5200,5200,5200,5200,13
20230927,102800,743954910,5200,5200,5200,5200,41
20230927,102700,743741710,5200,5210,5210,5200,407
20230927,102600,741625110,5210,5210,5210,5210,51
20230927,102500,741359400,5200,5200,5200,5200,98
20230927,102400,740849800,5200,5200,5200,5200,175
20230927,102300,739939800,5200,5200,5200,5190,271
20230927,102200,738531200,5200,5190,5200,5190,298
20230927,102100,736982580,5190,5190,5190,5190,17
20230927,102000,736894350,5190,5190,5190,5190,83
20230927,101900,736463580,5190,5190,5190,5190,288
20230927,101800,734968860,5190,5180,5190,5170,650
20230927,101700,731600420,5180,5190,5190,5180,275
20230927,101600,730173910,5170,5180,5180,5170,821
20230927,101500,725922790,5180,5170,5180,5170,1994
20230927,101400,715594670,5180,5180,5180,5170,492
20230927,101300,713050010,5180,5180,5180,5180,1764
20230927,101200,703912490,5190,5180,5190,5180,776
20230927,101100,699892750,5180,5180,5180,5180,787
20230927,101000,695816090,5190,5190,5190,5190,1002
20230927,100900,690615710,5180,5190,5190,5180,113
20230927,100800,690030140,5190,5190,5190,5190,123
20230927,100700,689391770,5190,5190,5190,5190,0
20230927,100600,689391770,5190,5190,5190,5190,200
20230927,100500,688353770,5180,5180,5180,5180,1368
20230927,100400,681267530,5180,5190,5190,5180,95
20230927,100300,680775420,5180,5200,5200,5180,1278
20230927,100200,674130020,5200,5190,5200,5190,2004
20230927,100100,663709680,5190,5190,5190,5180,395
20230927,100000,661660270,5190,5190,5190,5190,3007
20230927,095900,646053940,5200,5190,5200,5180,1712
20230927,095800,637169560,5190,5180,5190,5180,2
20230927,095700,637159190,5190,5180,5190,5180,82
20230927,095600,636733620,5200,5190,5200,5180,2616
20230927,095500,623151580,5200,5210,5210,5200,512
20230927,095400,620488980,5220,5200,5220,5200,553
20230927,095300,617609840,5200,5200,5210,5200,653
20230927,095200,614211730,5210,5210,5210,5200,1374
20230927,095100,607066360,5210,5200,5210,5200,767
20230927,095000,603071320,5210,5220,5220,5210,1185
20230927,094900,596897170,5220,5210,5220,5210,312
20230927,094800,595271580,5210,5220,5220,5210,652
20230927,094700,591869260,5230,5230,5230,5230,2
20230927,094600,591858800,5220,5220,5220,5220,182
20230927,094500,590908760,5220,5230,5230,5220,846
20230927,094400,586492480,5220,5220,5220,5220,416
20230927,094300,584320960,5210,5220,5220,5210,586
20230927,094200,581262050,5230,5230,5230,5230,16
20230927,094100,581178370,5220,5230,5230,5220,1594
20230927,094000,572852680,5230,5230,5230,5220,1586
20230927,093900,564558540,5230,5230,5230,5230,242
20230927,093800,563292880,5230,5220,5230,5220,440
20230927,093700,560996050,5210,5220,5220,5210,3746
20230927,093600,541479080,5230,5220,5230,5210,1051
20230927,093500,535992910,5220,5210,5220,5210,204
20230927,093400,534929980,5220,5220,5220,5210,1600
20230927,093300,526583880,5210,5210,5220,5210,528
20230927,093200,523832980,5210,5200,5210,5200,497
20230927,093100,521246570,5200,5210,5210,5200,160
20230927,093000,520412990,5200,5210,5210,5200,659
20230927,092900,516984390,5220,5200,5220,5200,2163
20230927,092800,505733940,5200,5200,5200,5200,4734
20230927,092700,481117140,5200,5180,5200,5180,2303
20230927,092600,469157430,5180,5210,5210,5180,3077
20230927,092500,453156340,5210,5230,5230,5210,599
20230927,092400,450029560,5230,5220,5230,5210,609
20230927,092300,446851350,5210,5230,5230,5210,1441
20230927,092200,439337320,5220,5230,5230,5220,1508
20230927,092100,431457500,5230,5230,5240,5230,86
20230927,092000,431007710,5230,5230,5240,5230,326
20230927,091900,429302560,5220,5240,5240,5220,2864
20230927,091800,414316170,5240,5240,5250,5240,195
20230927,091700,413294340,5230,5260,5260,5230,1232
20230927,091600,406820090,5260,5240,5260,5240,5696
20230927,091500,376899360,5250,5250,5260,5230,3847
20230927,091400,356687550,5250,5250,5250,5250,2745
20230927,091300,342276300,5250,5270,5270,5250,2949
20230927,091200,326793790,5270,5270,5270,5250,3591
20230927,091100,307896000,5270,5270,5280,5260,4464
20230927,091000,284367150,5270,5250,5270,5250,1874
20230927,090900,274510300,5260,5270,5270,5250,5479
20230927,090800,245662860,5270,5230,5280,5230,10996
20230927,090700,187837440,5230,5230,5240,5230,1294
20230927,090600,181069800,5230,5200,5230,5190,7847
20230927,090500,140120170,5190,5200,5200,5180,2387
20230927,090400,127733560,5160,5220,5220,5160,1581
20230927,090300,119519100,5220,5200,5230,5170,3783
20230927,090200,99794820,5200,5190,5200,5150,1665
20230927,090100,91164460,5160,5170,5180,5160,6004
20230927,090000,60099690,5160,5150,5170,5150,11328