KissMeData/005010/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,184200,1761645475,4820,4820,4820,4820,3056
20231006,184100,1761645475,4820,4820,4820,4820,0
20231006,184000,1761645475,4820,4820,4820,4820,0
20231006,183900,1761645475,4820,4820,4820,4820,0
20231006,183800,1761645475,4820,4820,4820,4820,0
20231006,183700,1761645475,4820,4820,4820,4820,0
20231006,183600,1761645475,4820,4820,4820,4820,0
20231006,183500,1761645475,4820,4820,4820,4820,0
20231006,183400,1761645475,4820,4820,4820,4820,0
20231006,183300,1761645475,4820,4820,4820,4820,0
20231006,183200,1761645475,4820,4820,4820,4820,0
20231006,183100,1761645475,4820,4820,4820,4820,0
20231006,183000,1761645475,4820,4820,4820,4820,0
20231006,182900,1761645475,4820,4820,4820,4820,0
20231006,182800,1761645475,4820,4820,4820,4820,0
20231006,182700,1761645475,4820,4820,4820,4820,0
20231006,182600,1761645475,4820,4820,4820,4820,0
20231006,182500,1761645475,4820,4820,4820,4820,0
20231006,182400,1761645475,4820,4820,4820,4820,0
20231006,182300,1761645475,4820,4820,4820,4820,0
20231006,182200,1761645475,4820,4820,4820,4820,0
20231006,182100,1761645475,4820,4820,4820,4820,0
20231006,182000,1761645475,4820,4820,4820,4820,0
20231006,181900,1761645475,4820,4820,4820,4820,0
20231006,181800,1761645475,4820,4820,4820,4820,0
20231006,181700,1761645475,4820,4820,4820,4820,0
20231006,181600,1761645475,4820,4820,4820,4820,0
20231006,181500,1761645475,4820,4820,4820,4820,0
20231006,181400,1761645475,4820,4820,4820,4820,0
20231006,181300,1761645475,4820,4820,4820,4820,0
20231006,181200,1761645475,4820,4820,4820,4820,3056
20231006,181100,1761645475,4820,4820,4820,4820,0
20231006,181000,1761645475,4820,4820,4820,4820,0
20231006,180900,1761645475,4820,4820,4820,4820,0
20231006,180800,1761645475,4820,4820,4820,4820,0
20231006,180700,1761645475,4820,4820,4820,4820,0
20231006,180600,1761645475,4820,4820,4820,4820,0
20231006,180500,1761645475,4820,4820,4820,4820,0
20231006,180400,1761645475,4820,4820,4820,4820,0
20231006,180300,1761645475,4820,4820,4820,4820,0
20231006,180200,1761645475,4820,4820,4820,4820,0
20231006,180100,1761645475,4820,4820,4820,4820,0
20231006,180000,1761645475,4820,4820,4820,4820,0
20231006,175900,1761645475,4820,4820,4820,4820,0
20231006,175800,1761645475,4820,4820,4820,4820,0
20231006,175700,1761645475,4820,4820,4820,4820,0
20231006,175600,1761645475,4820,4820,4820,4820,0
20231006,175500,1761645475,4820,4820,4820,4820,0
20231006,175400,1761645475,4820,4820,4820,4820,0
20231006,175300,1761645475,4820,4820,4820,4820,0
20231006,175200,1761645475,4820,4820,4820,4820,0
20231006,175100,1761645475,4820,4820,4820,4820,0
20231006,175000,1761645475,4820,4820,4820,4820,0
20231006,174900,1761645475,4820,4820,4820,4820,0
20231006,174800,1761645475,4820,4820,4820,4820,0
20231006,174700,1761645475,4820,4820,4820,4820,0
20231006,174600,1761645475,4820,4820,4820,4820,0
20231006,174500,1761645475,4820,4820,4820,4820,0
20231006,174400,1761645475,4820,4820,4820,4820,0
20231006,174300,1761645475,4820,4820,4820,4820,0
20231006,174200,1761645475,4820,4820,4820,4820,3056
20231006,174100,1761645475,4820,4820,4820,4820,0
20231006,174000,1761645475,4820,4820,4820,4820,0
20231006,173900,1761645475,4820,4820,4820,4820,0
20231006,173800,1761645475,4820,4820,4820,4820,0
20231006,173700,1761645475,4820,4820,4820,4820,0
20231006,173600,1761645475,4820,4820,4820,4820,0
20231006,173500,1761645475,4820,4820,4820,4820,0
20231006,173400,1761645475,4820,4820,4820,4820,0
20231006,173300,1761645475,4820,4820,4820,4820,0
20231006,173200,1761645475,4820,4820,4820,4820,0
20231006,173100,1761645475,4820,4820,4820,4820,0
20231006,173000,1761645475,4820,4820,4820,4820,0
20231006,172900,1761645475,4820,4820,4820,4820,0
20231006,172800,1761645475,4820,4820,4820,4820,0
20231006,172700,1761645475,4820,4820,4820,4820,0
20231006,172600,1761645475,4820,4820,4820,4820,0
20231006,172500,1761645475,4820,4820,4820,4820,0
20231006,172400,1761645475,4820,4820,4820,4820,0
20231006,172300,1761645475,4820,4820,4820,4820,0
20231006,172200,1761645475,4820,4820,4820,4820,0
20231006,172100,1761645475,4820,4820,4820,4820,0
20231006,172000,1761645475,4820,4820,4820,4820,0
20231006,171900,1761645475,4820,4820,4820,4820,0
20231006,171800,1761645475,4820,4820,4820,4820,0
20231006,171700,1761645475,4820,4820,4820,4820,0
20231006,171600,1761645475,4820,4820,4820,4820,0
20231006,171500,1761645475,4820,4820,4820,4820,0
20231006,171400,1761645475,4820,4820,4820,4820,0
20231006,171300,1761645475,4820,4820,4820,4820,0
20231006,171200,1761645475,4820,4820,4820,4820,3056
20231006,171100,1761645475,4820,4820,4820,4820,0
20231006,171000,1761645475,4820,4820,4820,4820,0
20231006,170900,1761645475,4820,4820,4820,4820,0
20231006,170800,1761645475,4820,4820,4820,4820,0
20231006,170700,1761645475,4820,4820,4820,4820,0
20231006,170600,1761645475,4820,4820,4820,4820,0
20231006,170500,1761645475,4820,4820,4820,4820,0
20231006,170400,1761645475,4820,4820,4820,4820,0
20231006,170300,1761645475,4820,4820,4820,4820,0
20231006,170200,1761645475,4820,4820,4820,4820,0
20231006,170100,1761645475,4820,4820,4820,4820,0
20231006,170000,1761645475,4820,4820,4820,4820,0
20231006,165900,1761645475,4820,4820,4820,4820,0
20231006,165800,1761645475,4820,4820,4820,4820,0
20231006,165700,1761645475,4820,4820,4820,4820,0
20231006,165600,1761645475,4820,4820,4820,4820,0
20231006,165500,1761645475,4820,4820,4820,4820,0
20231006,165400,1761645475,4820,4820,4820,4820,0
20231006,165300,1761645475,4820,4820,4820,4820,0
20231006,165200,1761645475,4820,4820,4820,4820,0
20231006,165100,1761645475,4820,4820,4820,4820,0
20231006,165000,1761645475,4820,4820,4820,4820,0
20231006,164900,1761645475,4820,4820,4820,4820,0
20231006,164800,1761645475,4820,4820,4820,4820,0
20231006,164700,1761645475,4820,4820,4820,4820,0
20231006,164600,1761645475,4820,4820,4820,4820,0
20231006,164500,1761645475,4820,4820,4820,4820,0
20231006,164400,1761645475,4820,4820,4820,4820,0
20231006,164300,1761645475,4820,4820,4820,4820,0
20231006,164200,1761645475,4820,4820,4820,4820,3056
20231006,164100,1761645475,4820,4820,4820,4820,0
20231006,164000,1761645475,4820,4820,4820,4820,0
20231006,163900,1761645475,4820,4820,4820,4820,0
20231006,163800,1761645475,4820,4820,4820,4820,0
20231006,163700,1761645475,4820,4820,4820,4820,0
20231006,163600,1761645475,4820,4820,4820,4820,0
20231006,163500,1761645475,4820,4820,4820,4820,0
20231006,163400,1761645475,4820,4820,4820,4820,0
20231006,163300,1761645475,4820,4820,4820,4820,0
20231006,163200,1761645475,4820,4820,4820,4820,0
20231006,163100,1761645475,4820,4820,4820,4820,0
20231006,163000,1761645475,4820,4820,4820,4820,0
20231006,162900,1761645475,4820,4820,4820,4820,0
20231006,162800,1761645475,4820,4820,4820,4820,0
20231006,162700,1761645475,4820,4820,4820,4820,0
20231006,162600,1761645475,4820,4820,4820,4820,0
20231006,162500,1761645475,4820,4820,4820,4820,0
20231006,162400,1761645475,4820,4820,4820,4820,0
20231006,162300,1761645475,4820,4820,4820,4820,0
20231006,162200,1761645475,4820,4820,4820,4820,0
20231006,162100,1761645475,4820,4820,4820,4820,0
20231006,162000,1761645475,4820,4820,4820,4820,0
20231006,161900,1761645475,4820,4820,4820,4820,0
20231006,161800,1761645475,4820,4820,4820,4820,0
20231006,161700,1761645475,4820,4820,4820,4820,0
20231006,161600,1761645475,4820,4820,4820,4820,0
20231006,161500,1761645475,4820,4820,4820,4820,0
20231006,161400,1761645475,4820,4820,4820,4820,0
20231006,161300,1761645475,4820,4820,4820,4820,0
20231006,161200,1761645475,4820,4820,4820,4820,3056
20231006,161100,1761645475,4820,4820,4820,4820,0
20231006,161000,1761645475,4820,4820,4820,4820,0
20231006,160900,1761645475,4820,4820,4820,4820,0
20231006,160800,1761645475,4820,4820,4820,4820,0
20231006,160700,1761645475,4820,4820,4820,4820,0
20231006,160600,1761645475,4820,4820,4820,4820,0
20231006,160500,1761645475,4820,4820,4820,4820,0
20231006,160400,1761645475,4820,4820,4820,4820,0
20231006,160300,1761645475,4820,4820,4820,4820,0
20231006,160200,1761645475,4820,4820,4820,4820,0
20231006,160100,1761645475,4820,4820,4820,4820,0
20231006,160000,1761645475,4820,4820,4820,4820,0
20231006,155900,1761645475,4820,4820,4820,4820,0
20231006,155800,1761645475,4820,4820,4820,4820,0
20231006,155700,1761645475,4820,4820,4820,4820,0
20231006,155600,1761645475,4820,4820,4820,4820,0
20231006,155500,1761645475,4820,4820,4820,4820,0
20231006,155400,1761645475,4820,4820,4820,4820,0
20231006,155300,1761645475,4820,4820,4820,4820,0
20231006,155200,1761645475,4820,4820,4820,4820,0
20231006,155100,1761645475,4820,4820,4820,4820,0
20231006,155000,1761645475,4820,4820,4820,4820,0
20231006,154900,1761645475,4820,4820,4820,4820,0
20231006,154800,1761645475,4820,4820,4820,4820,0
20231006,154700,1761645475,4820,4820,4820,4820,0
20231006,154600,1761645475,4820,4820,4820,4820,0
20231006,154500,1761645475,4820,4820,4820,4820,0
20231006,154400,1761645475,4820,4820,4820,4820,0
20231006,154300,1761645475,4820,4820,4820,4820,0
20231006,154200,1761645475,4820,4820,4820,4820,3056
20231006,154100,1761645475,4820,4820,4820,4820,0
20231006,154000,1761645475,4820,4820,4820,4820,0
20231006,153900,1761645475,4820,4820,4820,4820,0
20231006,153800,1761645475,4820,4820,4820,4820,0
20231006,153700,1761645475,4820,4820,4820,4820,0
20231006,153600,1761645475,4820,4820,4820,4820,0
20231006,153500,1761645475,4820,4820,4820,4820,0
20231006,153400,1761645475,4820,4820,4820,4820,0
20231006,153300,1761645475,4820,4820,4820,4820,0
20231006,153200,1761645475,4820,4820,4820,4820,0
20231006,153100,1761645475,4820,4820,4820,4820,0
20231006,153000,1761645475,4820,4820,4820,4820,3056
20231006,152900,1746915555,4845,4845,4845,4845,0
20231006,152800,1746915555,4845,4845,4845,4845,0
20231006,152700,1746915555,4845,4845,4845,4845,0
20231006,152600,1746915555,4845,4845,4845,4845,0
20231006,152500,1746915555,4845,4845,4845,4845,0
20231006,152400,1746915555,4845,4845,4845,4845,0
20231006,152300,1746915555,4845,4845,4845,4845,0
20231006,152200,1746915555,4845,4845,4845,4845,0
20231006,152100,1746915555,4845,4845,4845,4845,0
20231006,152000,1746915555,4845,4845,4845,4845,0
20231006,151900,1746915555,4845,4830,4845,4825,451
20231006,151800,1744735665,4835,4845,4845,4835,47
20231006,151700,1744508390,4835,4840,4845,4835,802
20231006,151600,1740626510,4840,4850,4850,4820,321
20231006,151500,1739075375,4850,4845,4850,4845,322
20231006,151400,1737515275,4845,4845,4845,4845,1
20231006,151300,1737510430,4850,4850,4850,4850,1
20231006,151200,1737505580,4820,4835,4840,4820,1122
20231006,151100,1732079235,4840,4840,4840,4835,494
20231006,151000,1729690450,4845,4850,4850,4845,239
20231006,150900,1728531310,4850,4840,4850,4830,510
20231006,150800,1726063915,4845,4845,4845,4845,0
20231006,150700,1726063915,4845,4835,4845,4835,221
20231006,150600,1724994570,4835,4840,4840,4835,2042
20231006,150500,1715121495,4835,4845,4845,4835,122
20231006,150400,1714531555,4850,4850,4850,4850,2
20231006,150300,1714521855,4845,4840,4855,4835,878
20231006,150200,1710272430,4835,4840,4845,4835,4403
20231006,150100,1688978590,4840,4845,4845,4840,23
20231006,150000,1688867260,4845,4845,4845,4845,98
20231006,145900,1688392450,4845,4845,4845,4840,82
20231006,145800,1687995310,4845,4840,4845,4840,68
20231006,145700,1687665925,4840,4835,4840,4835,84
20231006,145600,1687259640,4840,4845,4845,4840,76
20231006,145500,1686891560,4845,4845,4845,4835,63
20231006,145400,1686586335,4845,4840,4845,4835,264
20231006,145300,1685309265,4840,4840,4845,4840,68
20231006,145200,1684980140,4835,4835,4835,4820,326
20231006,145100,1683404480,4835,4835,4835,4835,112
20231006,145000,1682862960,4825,4835,4835,4825,37
20231006,144900,1682684425,4835,4835,4835,4835,85
20231006,144800,1682273450,4835,4835,4835,4835,1010
20231006,144700,1677390100,4835,4825,4835,4825,56
20231006,144600,1677119890,4835,4835,4835,4835,0
20231006,144500,1677119890,4835,4830,4835,4830,4
20231006,144400,1677100565,4830,4825,4840,4825,811
20231006,144300,1673184485,4830,4830,4830,4830,188
20231006,144200,1672276445,4840,4835,4840,4835,4
20231006,144100,1672257100,4825,4825,4825,4825,946
20231006,144000,1667692650,4830,4830,4835,4830,90
20231006,143900,1667257945,4830,4835,4835,4830,241
20231006,143800,1666093865,4835,4835,4835,4835,0
20231006,143700,1666093865,4835,4835,4835,4835,3
20231006,143600,1666079360,4825,4830,4830,4825,60
20231006,143500,1665789855,4840,4830,4840,4825,1622
20231006,143400,1657962420,4830,4830,4830,4830,65
20231006,143300,1657648470,4830,4830,4830,4830,28
20231006,143200,1657513230,4840,4825,4840,4825,231
20231006,143100,1656397765,4830,4825,4830,4825,68
20231006,143000,1656069650,4830,4830,4830,4830,1
20231006,142900,1656064820,4830,4830,4830,4825,1446
20231006,142800,1649087815,4830,4830,4830,4830,13
20231006,142700,1649025025,4830,4825,4830,4825,641
20231006,142600,1645929110,4830,4825,4830,4825,156
20231006,142500,1645176405,4825,4830,4830,4825,9
20231006,142400,1645132975,4830,4830,4830,4830,25
20231006,142300,1645012225,4830,4830,4830,4830,33
20231006,142200,1644852835,4830,4825,4830,4825,58
20231006,142100,1644572970,4830,4830,4830,4830,20
20231006,142000,1644476370,4830,4830,4830,4830,3
20231006,141900,1644461880,4830,4830,4830,4825,154
20231006,141800,1643718735,4830,4835,4865,4830,2115
20231006,141700,1633466090,4835,4825,4835,4825,278
20231006,141600,1632124720,4820,4830,4830,4820,2161
20231006,141500,1621687745,4830,4830,4830,4830,44
20231006,141400,1621475225,4830,4830,4830,4830,1
20231006,141300,1621470395,4825,4820,4825,4820,618
20231006,141200,1618489045,4825,4820,4825,4820,619
20231006,141100,1615505460,4825,4825,4825,4825,0
20231006,141000,1615505460,4825,4820,4825,4820,67
20231006,140900,1615182460,4825,4825,4825,4825,1227
20231006,140800,1609262185,4825,4825,4825,4825,0
20231006,140700,1609262185,4825,4830,4830,4825,875
20231006,140600,1605036290,4830,4830,4830,4830,55
20231006,140500,1604770640,4830,4835,4835,4830,321
20231006,140400,1603219700,4840,4835,4840,4835,228
20231006,140300,1602116185,4830,4835,4835,4830,275
20231006,140200,1600787085,4835,4835,4835,4835,7
20231006,140100,1600753240,4835,4830,4835,4830,56
20231006,140000,1600482755,4835,4835,4835,4835,1
20231006,135900,1600477920,4835,4835,4835,4835,0
20231006,135800,1600477920,4835,4835,4835,4835,0
20231006,135700,1600477920,4835,4835,4835,4835,7
20231006,135600,1600444075,4830,4835,4835,4830,788
20231006,135500,1596637970,4835,4835,4835,4835,11
20231006,135400,1596584785,4830,4830,4830,4830,25
20231006,135300,1596464035,4830,4825,4830,4825,64
20231006,135200,1596155030,4830,4825,4830,4825,56
20231006,135100,1595884825,4830,4840,4840,4830,3
20231006,135000,1595870325,4840,4840,4840,4840,25
20231006,134900,1595749325,4840,4840,4840,4840,0
20231006,134800,1595749325,4840,4835,4840,4835,237
20231006,134700,1594602815,4835,4835,4835,4835,40
20231006,134600,1594409415,4830,4835,4835,4830,152
20231006,134500,1593674775,4835,4825,4835,4825,114
20231006,134400,1593124200,4820,4815,4820,4810,3703
20231006,134300,1575311600,4815,4815,4815,4815,13
20231006,134200,1575249005,4815,4820,4820,4815,1910
20231006,134100,1566052345,4815,4820,4820,4815,109
20231006,134000,1565527440,4820,4820,4820,4820,14
20231006,133900,1565459960,4820,4825,4825,4820,2642
20231006,133800,1552725515,4820,4825,4825,4820,517
20231006,133700,1550233550,4825,4825,4825,4825,3
20231006,133600,1550219075,4825,4825,4825,4825,1
20231006,133500,1550214250,4830,4830,4830,4830,1
20231006,133400,1550209420,4830,4825,4830,4825,88
20231006,133300,1549784470,4825,4825,4825,4825,2060
20231006,133200,1539844970,4825,4835,4835,4825,442
20231006,133100,1537710950,4835,4835,4835,4835,0
20231006,133000,1537710950,4835,4835,4835,4835,2
20231006,132900,1537701280,4835,4835,4835,4835,30
20231006,132800,1537556230,4825,4835,4835,4825,56
20231006,132700,1537286020,4825,4830,4830,4825,495
20231006,132600,1534897640,4830,4830,4830,4830,108
20231006,132500,1534376000,4840,4830,4840,4830,11
20231006,132400,1534322860,4840,4830,4840,4830,57
20231006,132300,1534047530,4840,4840,4840,4840,1
20231006,132200,1534042690,4840,4840,4840,4840,0
20231006,132100,1534042690,4840,4840,4840,4840,140
20231006,132000,1533365090,4840,4835,4840,4835,287
20231006,131900,1531977440,4835,4835,4835,4835,0
20231006,131800,1531977440,4835,4840,4840,4835,72
20231006,131700,1531629315,4840,4840,4840,4840,1
20231006,131600,1531624475,4835,4835,4835,4835,8
20231006,131500,1531585795,4840,4835,4840,4835,112
20231006,131400,1531043765,4835,4835,4835,4835,0
20231006,131300,1531043765,4835,4835,4835,4835,32
20231006,131200,1530889045,4835,4835,4835,4835,0
20231006,131100,1530889045,4835,4835,4835,4835,71
20231006,131000,1530545760,4840,4830,4840,4830,458
20231006,130900,1528331330,4830,4830,4830,4830,64
20231006,130800,1528022210,4840,4830,4840,4825,1942
20231006,130700,1518650570,4835,4835,4835,4830,202
20231006,130600,1517674180,4840,4835,4840,4835,170
20231006,130500,1516851730,4840,4840,4840,4840,43
20231006,130400,1516643610,4840,4835,4840,4835,1117
20231006,130300,1511239605,4840,4835,4840,4835,2
20231006,130200,1511229930,4840,4840,4840,4840,5
20231006,130100,1511205730,4840,4840,4840,4840,1
20231006,130000,1511200890,4830,4835,4840,4830,2133
20231006,125900,1500893205,4835,4835,4835,4835,156
20231006,125800,1500138945,4835,4830,4835,4830,403
20231006,125700,1498192445,4830,4830,4830,4830,8
20231006,125600,1498153805,4830,4830,4830,4830,128
20231006,125500,1497535565,4830,4825,4830,4820,1505
20231006,125400,1490278950,4830,4830,4830,4830,0
20231006,125300,1490278950,4830,4825,4830,4825,501
20231006,125200,1487861620,4830,4830,4830,4830,25
20231006,125100,1487740870,4830,4830,4830,4830,240
20231006,125000,1486581670,4830,4830,4830,4830,201
20231006,124900,1485610840,4830,4830,4830,4830,1
20231006,124800,1485606010,4830,4830,4830,4830,37
20231006,124700,1485427300,4835,4835,4835,4835,0
20231006,124600,1485427300,4835,4835,4835,4835,1
20231006,124500,1485422465,4835,4830,4835,4830,383
20231006,124400,1483572160,4830,4830,4830,4830,57
20231006,124300,1483296850,4830,4825,4830,4825,2260
20231006,124200,1472384545,4820,4820,4820,4820,0
20231006,124100,1472384545,4820,4825,4825,4820,195
20231006,124000,1471444640,4825,4825,4825,4825,0
20231006,123900,1471444640,4825,4825,4825,4825,122
20231006,123800,1470855990,4830,4830,4830,4830,1
20231006,123700,1470851160,4825,4815,4825,4815,610
20231006,123600,1467910940,4825,4825,4825,4810,1540
20231006,123500,1460501935,4820,4825,4825,4820,289
20231006,123400,1459108415,4830,4830,4830,4830,1
20231006,123300,1459103585,4830,4830,4830,4830,1
20231006,123200,1459098755,4830,4830,4830,4830,19
20231006,123100,1459006985,4830,4830,4830,4825,732
20231006,123000,1455471565,4830,4830,4830,4830,0
20231006,122900,1455471565,4830,4825,4830,4825,25
20231006,122800,1455350935,4830,4830,4830,4830,1
20231006,122700,1455346105,4825,4825,4825,4825,0
20231006,122600,1455346105,4825,4835,4835,4825,79
20231006,122500,1454964920,4820,4820,4820,4820,1
20231006,122400,1454960100,4835,4820,4835,4810,1320
20231006,122300,1448606305,4815,4835,4835,4815,1751
20231006,122200,1440171435,4820,4830,4830,4820,1805
20231006,122100,1431467685,4830,4830,4830,4830,201
20231006,122000,1430496855,4830,4830,4830,4830,300
20231006,121900,1429047855,4830,4830,4830,4830,110
20231006,121800,1428516555,4835,4835,4835,4835,1
20231006,121700,1428511720,4835,4835,4835,4835,11
20231006,121600,1428458535,4835,4830,4835,4830,702
20231006,121500,1425066890,4830,4830,4830,4825,994
20231006,121400,1420266825,4830,4830,4830,4830,1025
20231006,121300,1415316075,4835,4825,4835,4825,1311
20231006,121200,1408984415,4820,4820,4820,4820,55
20231006,121100,1408719315,4820,4820,4830,4820,315
20231006,121000,1407201005,4830,4830,4830,4830,0
20231006,120900,1407201005,4830,4830,4830,4830,100
20231006,120800,1406718005,4830,4830,4830,4830,1
20231006,120700,1406713175,4830,4830,4830,4830,0
20231006,120600,1406713175,4830,4825,4830,4825,246
20231006,120500,1405526220,4825,4825,4825,4825,672
20231006,120400,1402283820,4820,4820,4820,4820,948
20231006,120300,1397714460,4820,4820,4820,4815,76
20231006,120200,1397348510,4815,4815,4815,4810,234
20231006,120100,1396221805,4820,4820,4820,4820,3
20231006,120000,1396207345,4805,4805,4820,4805,1641
20231006,115900,1388317335,4810,4805,4810,4805,276
20231006,115800,1386990775,4810,4810,4810,4805,947
20231006,115700,1382435925,4810,4810,4810,4810,580
20231006,115600,1379646125,4805,4810,4810,4805,249
20231006,115500,1378448570,4810,4815,4815,4810,299
20231006,115400,1377010220,4810,4810,4810,4805,454
20231006,115300,1374826655,4815,4805,4815,4805,324
20231006,115200,1373268600,4805,4815,4820,4785,18061
20231006,115100,1286599790,4820,4820,4820,4815,503
20231006,115000,1284177815,4820,4815,4820,4815,230
20231006,114900,1283070340,4815,4815,4820,4815,1258
20231006,114800,1277008570,4820,4815,4820,4815,1358
20231006,114700,1270469795,4815,4810,4815,4810,293
20231006,114600,1269060460,4815,4810,4815,4810,254
20231006,114500,1267838715,4810,4815,4815,4810,229
20231006,114400,1266737210,4815,4810,4815,4810,295
20231006,114300,1265318240,4820,4805,4820,4805,230
20231006,114200,1264212925,4805,4810,4815,4805,1607
20231006,114100,1256482410,4810,4810,4810,4805,666
20231006,114000,1253281365,4810,4805,4810,4805,661
20231006,113900,1250104150,4810,4815,4815,4810,749
20231006,113800,1246501455,4810,4810,4815,4810,1236
20231006,113700,1240553795,4815,4815,4815,4810,441
20231006,113600,1238432575,4810,4815,4815,4810,40
20231006,113500,1238240165,4815,4810,4815,4810,279
20231006,113400,1236898165,4810,4815,4815,4810,849
20231006,113300,1232814460,4815,4810,4815,4805,198
20231006,113200,1231862210,4810,4810,4810,4805,1304
20231006,113100,1225591305,4810,4810,4810,4805,577
20231006,113000,1222817120,4810,4810,4815,4810,369
20231006,112900,1221042160,4810,4815,4815,4810,518
20231006,112800,1218550510,4810,4815,4815,4810,832
20231006,112700,1214548460,4815,4815,4820,4815,303
20231006,112600,1213089510,4820,4815,4820,4815,266
20231006,112500,1211808525,4815,4815,4820,4815,1050
20231006,112400,1206752765,4815,4820,4825,4815,541
20231006,112300,1204146140,4820,4820,4820,4820,247
20231006,112200,1202955600,4820,4825,4825,4820,838
20231006,112100,1198913630,4830,4830,4830,4825,1519
20231006,112000,1191584135,4830,4825,4830,4825,1273
20231006,111900,1185438570,4820,4825,4825,4820,192
20231006,111800,1184513125,4820,4825,4825,4815,958
20231006,111700,1179894880,4825,4810,4825,4805,1307
20231006,111600,1173599890,4815,4805,4815,4805,636
20231006,111500,1170540650,4805,4810,4815,4805,1488
20231006,111400,1163382275,4815,4815,4815,4810,137
20231006,111300,1162722820,4810,4810,4820,4805,1386
20231006,111200,1156061330,4815,4820,4820,4800,10005
20231006,111100,1107938520,4830,4820,4830,4815,172
20231006,111000,1107109550,4820,4835,4835,4815,15034
20231006,110900,1034605055,4835,4840,4840,4835,2856
20231006,110800,1020783790,4835,4830,4835,4830,648
20231006,110700,1017652675,4835,4835,4835,4835,410
20231006,110600,1015670325,4835,4835,4840,4835,2094
20231006,110500,1005543325,4835,4840,4840,4835,738
20231006,110400,1001972455,4840,4840,4845,4840,830
20231006,110300,997955250,4835,4840,4840,4835,205
20231006,110200,996963980,4840,4840,4840,4840,594
20231006,110100,994089020,4845,4840,4845,4835,1279
20231006,110000,987902020,4840,4840,4840,4835,258
20231006,105900,986653385,4835,4840,4845,4835,380
20231006,105800,984814370,4840,4840,4840,4840,532
20231006,105700,982239490,4840,4840,4840,4840,529
20231006,105600,979679130,4840,4845,4845,4840,435
20231006,105500,977572720,4840,4845,4850,4840,473
20231006,105400,975282300,4850,4845,4850,4845,1054
20231006,105300,970175665,4845,4850,4855,4845,689
20231006,105200,966834095,4850,4850,4850,4850,461
20231006,105100,964598245,4850,4845,4850,4845,679
20231006,105000,961308480,4845,4845,4845,4845,228
20231006,104900,960203820,4850,4855,4860,4850,1348
20231006,104800,953662750,4855,4850,4855,4850,738
20231006,104700,950081450,4850,4835,4850,4835,2412
20231006,104600,938395515,4835,4835,4840,4835,434
20231006,104500,936297020,4835,4835,4835,4835,522
20231006,104400,933773150,4835,4835,4840,4835,397
20231006,104300,931853650,4840,4835,4840,4835,512
20231006,104200,929377625,4830,4830,4830,4825,818
20231006,104100,925426915,4835,4830,4835,4830,464
20231006,104000,923185790,4830,4830,4830,4830,340
20231006,103900,921543590,4830,4825,4830,4820,328
20231006,103800,919960845,4825,4830,4830,4825,232
20231006,103700,918841195,4835,4835,4835,4830,251
20231006,103600,917628750,4835,4820,4835,4820,4549
20231006,103500,895675740,4825,4820,4825,4820,434
20231006,103400,893583355,4825,4820,4825,4820,533
20231006,103300,891014065,4820,4820,4825,4820,182
20231006,103200,890136320,4820,4820,4825,4815,509
20231006,103100,887683020,4820,4815,4820,4815,534
20231006,103000,885111275,4815,4820,4820,4815,1746
20231006,102900,876695580,4820,4820,4825,4820,749
20231006,102800,873085395,4820,4820,4825,4820,422
20231006,102700,871051350,4820,4820,4825,4820,1302
20231006,102600,864775700,4820,4820,4825,4820,2523
20231006,102500,852614835,4820,4825,4830,4820,291
20231006,102400,851210780,4825,4825,4830,4825,143
20231006,102300,850520695,4820,4825,4825,4820,656
20231006,102200,847358235,4820,4830,4830,4820,427
20231006,102100,845298190,4820,4825,4830,4820,2505
20231006,102000,833212410,4830,4835,4835,4830,1310
20231006,101900,826884245,4830,4830,4840,4830,702
20231006,101800,823492515,4830,4835,4835,4830,681
20231006,101700,820203280,4835,4835,4835,4825,1525
20231006,101600,812836315,4830,4830,4830,4830,459
20231006,101500,810619345,4830,4835,4835,4830,78
20231006,101400,810242300,4845,4835,4845,4830,26
20231006,101300,810116605,4840,4845,4845,4830,9054
20231006,101200,766295895,4845,4850,4850,4845,1110
20231006,101100,760917915,4850,4855,4855,4850,4071
20231006,101000,741172965,4860,4855,4860,4850,638
20231006,100900,738074880,4855,4850,4855,4845,1297
20231006,100800,731782485,4850,4850,4850,4845,802
20231006,100700,727893010,4850,4850,4855,4845,2882
20231006,100600,713920150,4845,4845,4850,4840,447
20231006,100500,711755660,4840,4840,4840,4835,1894
20231006,100400,702589575,4855,4845,4855,4845,1269
20231006,100300,696441160,4845,4850,4850,4840,827
20231006,100200,692431980,4850,4835,4850,4835,882
20231006,100100,688160095,4840,4840,4845,4835,861
20231006,100000,683991930,4840,4840,4840,4840,238
20231006,095900,682840010,4845,4850,4850,4840,239
20231006,095800,681681600,4850,4855,4855,4845,279
20231006,095700,680328535,4855,4840,4860,4835,21104
20231006,095600,578186515,4835,4830,4835,4825,3522
20231006,095500,561167715,4830,4825,4830,4825,413
20231006,095400,559173985,4825,4830,4830,4820,927
20231006,095300,554701255,4825,4825,4830,4825,675
20231006,095200,551444355,4825,4825,4830,4820,753
20231006,095100,547811210,4820,4825,4825,4820,553
20231006,095000,545143050,4825,4835,4835,4825,657
20231006,094900,541971545,4835,4830,4835,4825,516
20231006,094800,539479650,4825,4835,4835,4825,937
20231006,094700,534950500,4835,4835,4840,4835,302
20231006,094600,533490325,4835,4825,4835,4825,912
20231006,094500,529083485,4820,4830,4830,4820,606
20231006,094400,526160905,4830,4825,4830,4825,229
20231006,094300,525055970,4825,4825,4830,4825,389
20231006,094200,523178910,4825,4845,4850,4825,1203
20231006,094100,517362440,4835,4860,4860,4835,17714
20231006,094000,431435865,4860,4860,4865,4860,893
20231006,093900,427095880,4865,4860,4865,4860,775
20231006,093800,423326855,4860,4865,4870,4860,2104
20231006,093700,413091235,4870,4865,4870,4865,35
20231006,093600,412920925,4870,4870,4870,4865,1228
20231006,093500,406941065,4870,4875,4875,4870,105
20231006,093400,406429655,4875,4865,4875,4865,101
20231006,093300,405937800,4870,4860,4870,4860,169
20231006,093200,405115715,4865,4865,4865,4860,65
20231006,093100,404799575,4865,4860,4865,4860,453
20231006,093000,402596760,4865,4860,4865,4855,661
20231006,092900,399386150,4860,4860,4865,4855,1672
20231006,092800,391260305,4855,4870,4870,4855,3050
20231006,092700,376450225,4875,4880,4880,4875,482
20231006,092600,374099815,4880,4885,4885,4875,588
20231006,092500,371230380,4880,4895,4895,4880,1304
20231006,092400,364858785,4885,4885,4900,4885,6309
20231006,092300,333967455,4885,4890,4890,4880,1097
20231006,092200,328605155,4890,4875,4895,4875,2046
20231006,092100,318598080,4885,4875,4885,4875,1044
20231006,092000,313499415,4880,4875,4880,4875,171
20231006,091900,312665155,4875,4880,4880,4875,374
20231006,091800,310841570,4880,4875,4880,4870,2000
20231006,091700,301092300,4875,4865,4875,4865,1632
20231006,091600,293150985,4865,4865,4865,4860,513
20231006,091500,290655490,4870,4870,4870,4860,6
20231006,091400,290626280,4870,4870,4875,4855,2192
20231006,091300,279942110,4875,4845,4875,4845,281
20231006,091200,278578130,4850,4870,4870,4850,1053
20231006,091100,273455840,4870,4860,4875,4860,3581
20231006,091000,256027780,4860,4855,4860,4840,1380
20231006,090900,249323160,4850,4840,4855,4830,1624
20231006,090800,241443525,4830,4830,4840,4830,391
20231006,090700,239554830,4830,4835,4835,4830,145
20231006,090600,238854345,4840,4840,4840,4830,5180
20231006,090500,213783705,4840,4850,4850,4840,2344
20231006,090400,202429705,4850,4855,4860,4840,5232
20231006,090300,177042035,4855,4855,4860,4850,4654
20231006,090200,154458655,4850,4835,4855,4830,3059
20231006,090100,139635700,4830,4815,4845,4810,5913
20231006,090000,111095490,4825,4760,4835,4760,23322