KissMeData/005010/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184200,1294282605,4895,4895,4895,4895,4453
20230906,184100,1294282605,4895,4895,4895,4895,0
20230906,184000,1294282605,4895,4895,4895,4895,0
20230906,183900,1294282605,4895,4895,4895,4895,0
20230906,183800,1294282605,4895,4895,4895,4895,0
20230906,183700,1294282605,4895,4895,4895,4895,0
20230906,183600,1294282605,4895,4895,4895,4895,0
20230906,183500,1294282605,4895,4895,4895,4895,0
20230906,183400,1294282605,4895,4895,4895,4895,0
20230906,183300,1294282605,4895,4895,4895,4895,0
20230906,183200,1294282605,4895,4895,4895,4895,0
20230906,183100,1294282605,4895,4895,4895,4895,0
20230906,183000,1294282605,4895,4895,4895,4895,0
20230906,182900,1294282605,4895,4895,4895,4895,0
20230906,182800,1294282605,4895,4895,4895,4895,0
20230906,182700,1294282605,4895,4895,4895,4895,0
20230906,182600,1294282605,4895,4895,4895,4895,0
20230906,182500,1294282605,4895,4895,4895,4895,0
20230906,182400,1294282605,4895,4895,4895,4895,0
20230906,182300,1294282605,4895,4895,4895,4895,0
20230906,182200,1294282605,4895,4895,4895,4895,0
20230906,182100,1294282605,4895,4895,4895,4895,0
20230906,182000,1294282605,4895,4895,4895,4895,0
20230906,181900,1294282605,4895,4895,4895,4895,0
20230906,181800,1294282605,4895,4895,4895,4895,0
20230906,181700,1294282605,4895,4895,4895,4895,0
20230906,181600,1294282605,4895,4895,4895,4895,0
20230906,181500,1294282605,4895,4895,4895,4895,0
20230906,181400,1294282605,4895,4895,4895,4895,0
20230906,181300,1294282605,4895,4895,4895,4895,0
20230906,181200,1294282605,4895,4895,4895,4895,4453
20230906,181100,1294282605,4895,4895,4895,4895,0
20230906,181000,1294282605,4895,4895,4895,4895,0
20230906,180900,1294282605,4895,4895,4895,4895,0
20230906,180800,1294282605,4895,4895,4895,4895,0
20230906,180700,1294282605,4895,4895,4895,4895,0
20230906,180600,1294282605,4895,4895,4895,4895,0
20230906,180500,1294282605,4895,4895,4895,4895,0
20230906,180400,1294282605,4895,4895,4895,4895,0
20230906,180300,1294282605,4895,4895,4895,4895,0
20230906,180200,1294282605,4895,4895,4895,4895,0
20230906,180100,1294282605,4895,4895,4895,4895,0
20230906,180000,1294282605,4895,4895,4895,4895,0
20230906,175900,1294282605,4895,4895,4895,4895,0
20230906,175800,1294282605,4895,4895,4895,4895,0
20230906,175700,1294282605,4895,4895,4895,4895,0
20230906,175600,1294282605,4895,4895,4895,4895,0
20230906,175500,1294282605,4895,4895,4895,4895,0
20230906,175400,1294282605,4895,4895,4895,4895,0
20230906,175300,1294282605,4895,4895,4895,4895,0
20230906,175200,1294282605,4895,4895,4895,4895,0
20230906,175100,1294282605,4895,4895,4895,4895,0
20230906,175000,1294282605,4895,4895,4895,4895,0
20230906,174900,1294282605,4895,4895,4895,4895,0
20230906,174800,1294282605,4895,4895,4895,4895,0
20230906,174700,1294282605,4895,4895,4895,4895,0
20230906,174600,1294282605,4895,4895,4895,4895,0
20230906,174500,1294282605,4895,4895,4895,4895,0
20230906,174400,1294282605,4895,4895,4895,4895,0
20230906,174300,1294282605,4895,4895,4895,4895,0
20230906,174200,1294282605,4895,4895,4895,4895,4453
20230906,174100,1294282605,4895,4895,4895,4895,0
20230906,174000,1294282605,4895,4895,4895,4895,0
20230906,173900,1294282605,4895,4895,4895,4895,0
20230906,173800,1294282605,4895,4895,4895,4895,0
20230906,173700,1294282605,4895,4895,4895,4895,0
20230906,173600,1294282605,4895,4895,4895,4895,0
20230906,173500,1294282605,4895,4895,4895,4895,0
20230906,173400,1294282605,4895,4895,4895,4895,0
20230906,173300,1294282605,4895,4895,4895,4895,0
20230906,173200,1294282605,4895,4895,4895,4895,0
20230906,173100,1294282605,4895,4895,4895,4895,0
20230906,173000,1294282605,4895,4895,4895,4895,0
20230906,172900,1294282605,4895,4895,4895,4895,0
20230906,172800,1294282605,4895,4895,4895,4895,0
20230906,172700,1294282605,4895,4895,4895,4895,0
20230906,172600,1294282605,4895,4895,4895,4895,0
20230906,172500,1294282605,4895,4895,4895,4895,0
20230906,172400,1294282605,4895,4895,4895,4895,0
20230906,172300,1294282605,4895,4895,4895,4895,0
20230906,172200,1294282605,4895,4895,4895,4895,0
20230906,172100,1294282605,4895,4895,4895,4895,0
20230906,172000,1294282605,4895,4895,4895,4895,0
20230906,171900,1294282605,4895,4895,4895,4895,0
20230906,171800,1294282605,4895,4895,4895,4895,0
20230906,171700,1294282605,4895,4895,4895,4895,0
20230906,171600,1294282605,4895,4895,4895,4895,0
20230906,171500,1294282605,4895,4895,4895,4895,0
20230906,171400,1294282605,4895,4895,4895,4895,0
20230906,171300,1294282605,4895,4895,4895,4895,0
20230906,171200,1294282605,4895,4895,4895,4895,4453
20230906,171100,1294282605,4895,4895,4895,4895,0
20230906,171000,1294282605,4895,4895,4895,4895,0
20230906,170900,1294282605,4895,4895,4895,4895,0
20230906,170800,1294282605,4895,4895,4895,4895,0
20230906,170700,1294282605,4895,4895,4895,4895,0
20230906,170600,1294282605,4895,4895,4895,4895,0
20230906,170500,1294282605,4895,4895,4895,4895,0
20230906,170400,1294282605,4895,4895,4895,4895,0
20230906,170300,1294282605,4895,4895,4895,4895,0
20230906,170200,1294282605,4895,4895,4895,4895,0
20230906,170100,1294282605,4895,4895,4895,4895,0
20230906,170000,1294282605,4895,4895,4895,4895,0
20230906,165900,1294282605,4895,4895,4895,4895,0
20230906,165800,1294282605,4895,4895,4895,4895,0
20230906,165700,1294282605,4895,4895,4895,4895,0
20230906,165600,1294282605,4895,4895,4895,4895,0
20230906,165500,1294282605,4895,4895,4895,4895,0
20230906,165400,1294282605,4895,4895,4895,4895,0
20230906,165300,1294282605,4895,4895,4895,4895,0
20230906,165200,1294282605,4895,4895,4895,4895,0
20230906,165100,1294282605,4895,4895,4895,4895,0
20230906,165000,1294282605,4895,4895,4895,4895,0
20230906,164900,1294282605,4895,4895,4895,4895,0
20230906,164800,1294282605,4895,4895,4895,4895,0
20230906,164700,1294282605,4895,4895,4895,4895,0
20230906,164600,1294282605,4895,4895,4895,4895,0
20230906,164500,1294282605,4895,4895,4895,4895,0
20230906,164400,1294282605,4895,4895,4895,4895,0
20230906,164300,1294282605,4895,4895,4895,4895,0
20230906,164200,1294282605,4895,4895,4895,4895,4453
20230906,164100,1294282605,4895,4895,4895,4895,0
20230906,164000,1294282605,4895,4895,4895,4895,0
20230906,163900,1294282605,4895,4895,4895,4895,0
20230906,163800,1294282605,4895,4895,4895,4895,0
20230906,163700,1294282605,4895,4895,4895,4895,0
20230906,163600,1294282605,4895,4895,4895,4895,0
20230906,163500,1294282605,4895,4895,4895,4895,0
20230906,163400,1294282605,4895,4895,4895,4895,0
20230906,163300,1294282605,4895,4895,4895,4895,0
20230906,163200,1294282605,4895,4895,4895,4895,0
20230906,163100,1294282605,4895,4895,4895,4895,0
20230906,163000,1294282605,4895,4895,4895,4895,0
20230906,162900,1294282605,4895,4895,4895,4895,0
20230906,162800,1294282605,4895,4895,4895,4895,0
20230906,162700,1294282605,4895,4895,4895,4895,0
20230906,162600,1294282605,4895,4895,4895,4895,0
20230906,162500,1294282605,4895,4895,4895,4895,0
20230906,162400,1294282605,4895,4895,4895,4895,0
20230906,162300,1294282605,4895,4895,4895,4895,0
20230906,162200,1294282605,4895,4895,4895,4895,0
20230906,162100,1294282605,4895,4895,4895,4895,0
20230906,162000,1294282605,4895,4895,4895,4895,0
20230906,161900,1294282605,4895,4895,4895,4895,0
20230906,161800,1294282605,4895,4895,4895,4895,0
20230906,161700,1294282605,4895,4895,4895,4895,0
20230906,161600,1294282605,4895,4895,4895,4895,0
20230906,161500,1294282605,4895,4895,4895,4895,0
20230906,161400,1294282605,4895,4895,4895,4895,0
20230906,161300,1294282605,4895,4895,4895,4895,0
20230906,161200,1294282605,4895,4895,4895,4895,4453
20230906,161100,1294282605,4895,4895,4895,4895,0
20230906,161000,1294282605,4895,4895,4895,4895,0
20230906,160900,1294282605,4895,4895,4895,4895,0
20230906,160800,1294282605,4895,4895,4895,4895,0
20230906,160700,1294282605,4895,4895,4895,4895,0
20230906,160600,1294282605,4895,4895,4895,4895,0
20230906,160500,1294282605,4895,4895,4895,4895,0
20230906,160400,1294282605,4895,4895,4895,4895,0
20230906,160300,1294282605,4895,4895,4895,4895,0
20230906,160200,1294282605,4895,4895,4895,4895,0
20230906,160100,1294282605,4895,4895,4895,4895,0
20230906,160000,1294282605,4895,4895,4895,4895,0
20230906,155900,1294282605,4895,4895,4895,4895,0
20230906,155800,1294282605,4895,4895,4895,4895,0
20230906,155700,1294282605,4895,4895,4895,4895,0
20230906,155600,1294282605,4895,4895,4895,4895,0
20230906,155500,1294282605,4895,4895,4895,4895,0
20230906,155400,1294282605,4895,4895,4895,4895,0
20230906,155300,1294282605,4895,4895,4895,4895,0
20230906,155200,1294282605,4895,4895,4895,4895,0
20230906,155100,1294282605,4895,4895,4895,4895,0
20230906,155000,1294282605,4895,4895,4895,4895,0
20230906,154900,1294282605,4895,4895,4895,4895,0
20230906,154800,1294282605,4895,4895,4895,4895,0
20230906,154700,1294282605,4895,4895,4895,4895,0
20230906,154600,1294282605,4895,4895,4895,4895,0
20230906,154500,1294282605,4895,4895,4895,4895,0
20230906,154400,1294282605,4895,4895,4895,4895,0
20230906,154300,1294282605,4895,4895,4895,4895,0
20230906,154200,1294282605,4895,4895,4895,4895,4453
20230906,154100,1294282605,4895,4895,4895,4895,0
20230906,154000,1294282605,4895,4895,4895,4895,0
20230906,153900,1294282605,4895,4895,4895,4895,0
20230906,153800,1294282605,4895,4895,4895,4895,0
20230906,153700,1294282605,4895,4895,4895,4895,0
20230906,153600,1294282605,4895,4895,4895,4895,0
20230906,153500,1294282605,4895,4895,4895,4895,0
20230906,153400,1294282605,4895,4895,4895,4895,0
20230906,153300,1294282605,4895,4895,4895,4895,0
20230906,153200,1294282605,4895,4895,4895,4895,0
20230906,153100,1294282605,4895,4895,4895,4895,0
20230906,153000,1294282605,4895,4895,4895,4895,4453
20230906,152900,1272485170,4900,4900,4900,4900,0
20230906,152800,1272485170,4900,4900,4900,4900,0
20230906,152700,1272485170,4900,4900,4900,4900,0
20230906,152600,1272485170,4900,4900,4900,4900,0
20230906,152500,1272485170,4900,4900,4900,4900,0
20230906,152400,1272485170,4900,4900,4900,4900,0
20230906,152300,1272485170,4900,4900,4900,4900,0
20230906,152200,1272485170,4900,4900,4900,4900,0
20230906,152100,1272485170,4900,4900,4900,4900,0
20230906,152000,1272485170,4900,4900,4900,4900,0
20230906,151900,1272485170,4900,4870,4900,4870,2194
20230906,151800,1261748490,4875,4870,4890,4870,1089
20230906,151700,1256437205,4870,4865,4875,4865,2543
20230906,151600,1244051575,4865,4870,4870,4865,252
20230906,151500,1242824580,4875,4895,4895,4870,74
20230906,151400,1242463910,4875,4865,4890,4865,1116
20230906,151300,1237021555,4865,4870,4870,4865,285
20230906,151200,1235634770,4870,4865,4870,4865,203
20230906,151100,1234647160,4870,4870,4870,4870,371
20230906,151000,1232840390,4865,4865,4865,4865,727
20230906,150900,1229303535,4870,4870,4870,4870,6
20230906,150800,1229274315,4870,4870,4870,4870,2
20230906,150700,1229264575,4870,4870,4870,4870,242
20230906,150600,1228086035,4870,4860,4870,4860,10
20230906,150500,1228037345,4860,4865,4865,4860,129
20230906,150400,1227409845,4865,4865,4870,4860,13
20230906,150300,1227346645,4870,4875,4875,4870,131
20230906,150200,1226708670,4860,4860,4860,4860,451
20230906,150100,1224516810,4860,4865,4865,4860,200
20230906,150000,1223544805,4860,4875,4875,4860,25
20230906,145900,1223423245,4875,4860,4875,4855,1036
20230906,145800,1218391005,4870,4860,4870,4860,1843
20230906,145700,1209422275,4860,4860,4860,4855,89
20230906,145600,1208989875,4855,4850,4855,4850,3843
20230906,145500,1190332465,4850,4855,4855,4850,1131
20230906,145400,1184846610,4855,4870,4870,4850,6759
20230906,145300,1152022290,4860,4865,4865,4860,287
20230906,145200,1150627465,4860,4870,4875,4860,2013
20230906,145100,1140841545,4875,4875,4875,4875,4
20230906,145000,1140822045,4875,4875,4875,4875,201
20230906,144900,1139842170,4865,4860,4865,4860,1055
20230906,144800,1134709600,4860,4875,4875,4860,334
20230906,144700,1133086110,4865,4865,4865,4865,2
20230906,144600,1133076380,4860,4870,4875,4860,7156
20230906,144500,1098276670,4870,4875,4875,4870,5996
20230906,144400,1069076145,4875,4880,4880,4875,4041
20230906,144300,1049376250,4880,4880,4880,4880,565
20230906,144200,1046619050,4875,4875,4875,4875,0
20230906,144100,1046619050,4875,4880,4880,4875,642
20230906,144000,1043489210,4880,4880,4880,4875,1385
20230906,143900,1036730420,4880,4880,4885,4880,1713
20230906,143800,1028370910,4885,4885,4885,4885,3
20230906,143700,1028356255,4885,4885,4885,4885,10
20230906,143600,1028307405,4885,4885,4885,4885,1340
20230906,143500,1021761505,4890,4885,4890,4885,372
20230906,143400,1019942535,4885,4885,4885,4885,44
20230906,143300,1019727595,4895,4895,4895,4885,84
20230906,143200,1019317125,4885,4885,4885,4885,43
20230906,143100,1019107070,4885,4885,4885,4885,53
20230906,143000,1018848165,4890,4890,4900,4890,2004
20230906,142900,1009048595,4900,4900,4900,4900,0
20230906,142800,1009048595,4900,4900,4900,4895,253
20230906,142700,1007810145,4895,4895,4895,4895,1002
20230906,142600,1002905355,4890,4890,4890,4890,0
20230906,142500,1002905355,4890,4890,4890,4890,101
20230906,142400,1002411465,4880,4880,4880,4880,10
20230906,142300,1002362665,4880,4890,4890,4880,14
20230906,142200,1002294310,4890,4895,4895,4890,2
20230906,142100,1002284525,4885,4890,4890,4885,22
20230906,142000,1002176955,4890,4890,4890,4890,1697
20230906,141900,993878625,4895,4895,4895,4895,491
20230906,141800,991475180,4895,4895,4895,4895,9
20230906,141700,991431125,4895,4885,4895,4885,832
20230906,141600,987362650,4885,4885,4885,4885,145
20230906,141500,986654325,4885,4880,4885,4880,675
20230906,141400,983357050,4880,4885,4885,4880,702
20230906,141300,979931280,4885,4885,4885,4885,105
20230906,141200,979418355,4885,4880,4885,4880,1851
20230906,141100,970381725,4880,4880,4880,4880,550
20230906,141000,967697725,4880,4880,4880,4880,2
20230906,140900,967687965,4880,4880,4880,4880,2500
20230906,140800,955487965,4880,4880,4880,4875,2344
20230906,140700,944050465,4875,4880,4880,4875,213
20230906,140600,943012025,4875,4875,4875,4875,67
20230906,140500,942685400,4875,4875,4875,4875,679
20230906,140400,939375275,4875,4880,4880,4875,4291
20230906,140300,918455650,4880,4880,4880,4880,1
20230906,140200,918450770,4880,4885,4885,4880,30
20230906,140100,918304320,4885,4885,4885,4885,0
20230906,140000,918304320,4885,4885,4885,4885,0
20230906,135900,918304320,4885,4880,4885,4880,555
20230906,135800,915595915,4880,4880,4880,4880,0
20230906,135700,915595915,4880,4880,4880,4880,107
20230906,135600,915073755,4880,4880,4885,4880,443
20230906,135500,912911860,4880,4880,4880,4880,1222
20230906,135400,906948500,4880,4880,4880,4880,50
20230906,135300,906704500,4880,4875,4880,4875,166
20230906,135200,905895245,4875,4875,4875,4875,50
20230906,135100,905651495,4875,4875,4875,4875,22
20230906,135000,905544245,4880,4880,4880,4880,0
20230906,134900,905544245,4880,4880,4880,4880,6
20230906,134800,905514965,4880,4880,4880,4880,9
20230906,134700,905471045,4875,4875,4875,4875,0
20230906,134600,905471045,4875,4875,4875,4875,0
20230906,134500,905471045,4875,4875,4875,4875,150
20230906,134400,904739795,4875,4875,4875,4875,1000
20230906,134300,899864795,4875,4875,4875,4875,0
20230906,134200,899864795,4875,4875,4875,4875,0
20230906,134100,899864795,4875,4880,4880,4875,893
20230906,134000,895511415,4880,4880,4880,4880,244
20230906,133900,894320695,4880,4880,4880,4880,210
20230906,133800,893295895,4880,4880,4880,4880,10
20230906,133700,893247095,4885,4885,4885,4885,100
20230906,133600,892758595,4885,4885,4885,4885,20
20230906,133500,892660895,4885,4885,4885,4885,16
20230906,133400,892582735,4885,4885,4885,4885,1
20230906,133300,892577850,4875,4875,4875,4875,152
20230906,133200,891836850,4875,4875,4875,4875,94
20230906,133100,891378600,4875,4875,4875,4875,117
20230906,133000,890808225,4875,4875,4875,4875,319
20230906,132900,889253100,4875,4875,4875,4875,48
20230906,132800,889019100,4875,4880,4880,4875,127
20230906,132700,888399435,4875,4880,4880,4875,1340
20230906,132600,881866885,4885,4875,4885,4875,47
20230906,132500,881637660,4875,4880,4880,4875,2205
20230906,132400,870882730,4880,4885,4885,4880,40
20230906,132300,870687430,4885,4885,4885,4885,0
20230906,132200,870687430,4885,4885,4885,4885,14
20230906,132100,870619040,4885,4885,4885,4885,9
20230906,132000,870575075,4875,4875,4875,4875,2354
20230906,131900,859099325,4875,4875,4875,4870,119
20230906,131800,858519685,4875,4875,4875,4875,276
20230906,131700,857174185,4875,4885,4885,4875,26
20230906,131600,857047425,4875,4875,4880,4875,1073
20230906,131500,851811550,4875,4875,4875,4875,302
20230906,131400,850339300,4870,4870,4870,4870,392
20230906,131300,848430260,4875,4875,4875,4875,521
20230906,131200,845890385,4875,4870,4875,4870,706
20230906,131100,842449670,4885,4885,4885,4885,0
20230906,131000,842449670,4885,4885,4885,4885,0
20230906,130900,842449670,4885,4890,4890,4885,31
20230906,130800,842298185,4885,4885,4885,4885,1022
20230906,130700,837305715,4880,4880,4880,4880,341
20230906,130600,835641635,4880,4880,4880,4880,21
20230906,130500,835539155,4870,4875,4875,4870,6
20230906,130400,835509930,4875,4875,4875,4875,1000
20230906,130300,830634930,4875,4875,4875,4875,1023
20230906,130200,825647805,4880,4880,4880,4880,0
20230906,130100,825647805,4880,4880,4880,4880,113
20230906,130000,825096365,4880,4880,4880,4880,30
20230906,125900,824949965,4875,4875,4875,4875,206
20230906,125800,823945715,4870,4870,4870,4870,643
20230906,125700,820814305,4870,4870,4870,4870,0
20230906,125600,820814305,4870,4870,4870,4870,160
20230906,125500,820035105,4870,4870,4870,4870,220
20230906,125400,818963705,4865,4870,4870,4865,420
20230906,125300,816919405,4870,4865,4870,4865,32
20230906,125200,816763570,4870,4870,4870,4870,0
20230906,125100,816763570,4870,4870,4870,4870,81
20230906,125000,816369100,4870,4865,4870,4865,520
20230906,124900,813839200,4865,4875,4875,4865,1861
20230906,124800,804785425,4875,4870,4875,4870,717
20230906,124700,801292635,4870,4870,4870,4870,539
20230906,124600,798667705,4865,4865,4865,4865,1
20230906,124500,798662840,4870,4865,4870,4865,5
20230906,124400,798638510,4865,4865,4865,4865,47
20230906,124300,798409855,4865,4865,4865,4860,4764
20230906,124200,775233995,4870,4870,4870,4870,13
20230906,124100,775170685,4870,4870,4870,4870,0
20230906,124000,775170685,4870,4870,4870,4870,5
20230906,123900,775146335,4865,4870,4870,4865,392
20230906,123800,773237800,4870,4870,4870,4870,603
20230906,123700,770301190,4870,4870,4870,4870,26
20230906,123600,770174570,4870,4875,4875,4870,489
20230906,123500,767793115,4875,4875,4875,4875,1
20230906,123400,767788240,4875,4875,4875,4875,36
20230906,123300,767612740,4875,4875,4875,4875,0
20230906,123200,767612740,4875,4875,4875,4875,1
20230906,123100,767607865,4870,4870,4870,4870,16
20230906,123000,767529945,4870,4870,4870,4870,5
20230906,122900,767505595,4870,4870,4870,4870,106
20230906,122800,766989375,4870,4870,4870,4870,2355
20230906,122700,755520525,4875,4870,4875,4870,87
20230906,122600,755096485,4870,4870,4870,4870,550
20230906,122500,752417985,4875,4875,4875,4875,10
20230906,122400,752369235,4870,4870,4870,4870,0
20230906,122300,752369235,4870,4870,4870,4870,1
20230906,122200,752364365,4870,4870,4870,4870,33
20230906,122100,752203655,4870,4875,4875,4870,1884
20230906,122000,743028525,4870,4875,4875,4870,342
20230906,121900,741361300,4875,4875,4875,4875,5
20230906,121800,741336925,4875,4875,4875,4875,51
20230906,121700,741088300,4870,4865,4870,4865,535
20230906,121600,738483850,4865,4865,4865,4860,1095
20230906,121500,733157675,4865,4860,4865,4860,992
20230906,121400,728331845,4860,4870,4870,4860,4018
20230906,121300,708782380,4870,4870,4870,4870,1981
20230906,121200,699134910,4880,4875,4880,4875,310
20230906,121100,697623655,4880,4875,4880,4870,2099
20230906,121000,687397885,4875,4875,4875,4875,1230
20230906,120900,681401635,4875,4880,4880,4875,899
20230906,120800,677018010,4875,4875,4875,4875,991
20230906,120700,672186885,4875,4875,4875,4875,2662
20230906,120600,659209635,4875,4875,4875,4875,25
20230906,120500,659087760,4875,4880,4880,4875,1492
20230906,120400,651813630,4880,4885,4890,4880,3110
20230906,120300,636633490,4885,4885,4885,4880,4911
20230906,120200,612667520,4885,4890,4890,4880,7588
20230906,120100,575601500,4890,4890,4890,4890,31
20230906,120000,575449910,4890,4890,4890,4890,31
20230906,115900,575298320,4890,4890,4890,4890,1159
20230906,115800,569630810,4890,4890,4890,4890,0
20230906,115700,569630810,4890,4890,4890,4890,0
20230906,115600,569630810,4890,4890,4890,4890,104
20230906,115500,569122250,4885,4885,4885,4885,273
20230906,115400,567788645,4890,4890,4890,4890,0
20230906,115300,567788645,4890,4890,4890,4890,20
20230906,115200,567690845,4890,4890,4895,4890,1237
20230906,115100,561641910,4890,4890,4890,4890,0
20230906,115000,561641910,4890,4890,4890,4890,1557
20230906,114900,554028180,4895,4895,4895,4895,16
20230906,114800,553949860,4900,4895,4900,4890,2282
20230906,114700,542789935,4895,4895,4895,4895,24
20230906,114600,542672455,4895,4895,4895,4895,14
20230906,114500,542603925,4895,4895,4895,4895,15
20230906,114400,542530500,4895,4895,4895,4895,23
20230906,114300,542417915,4895,4895,4895,4890,52
20230906,114200,542163435,4895,4895,4895,4895,988
20230906,114100,537327175,4895,4895,4895,4895,7
20230906,114000,537292910,4890,4890,4890,4890,154
20230906,113900,536539850,4895,4895,4895,4895,100
20230906,113800,536050350,4895,4895,4895,4895,5
20230906,113700,536025875,4895,4890,4895,4890,105
20230906,113600,535512415,4895,4895,4895,4895,0
20230906,113500,535512415,4895,4895,4895,4885,949
20230906,113400,530875460,4895,4890,4895,4890,82
20230906,113300,530474230,4890,4890,4890,4890,165
20230906,113200,529667380,4890,4890,4890,4890,0
20230906,113100,529667380,4890,4890,4890,4890,0
20230906,113000,529667380,4890,4890,4890,4890,0
20230906,112900,529667380,4890,4890,4890,4890,0
20230906,112800,529667380,4890,4890,4890,4890,19
20230906,112700,529574470,4890,4890,4890,4890,302
20230906,112600,528097690,4890,4890,4890,4885,751
20230906,112500,524427350,4890,4890,4890,4890,208
20230906,112400,523410230,4890,4895,4895,4890,2363
20230906,112300,511854910,4895,4895,4895,4890,571
20230906,112200,509060115,4895,4895,4895,4895,66
20230906,112100,508737045,4895,4895,4895,4895,121
20230906,112000,508144750,4890,4890,4890,4890,173
20230906,111900,507298780,4890,4890,4890,4890,106
20230906,111800,506780440,4890,4890,4890,4890,247
20230906,111700,505572610,4890,4895,4895,4890,1192
20230906,111600,499743705,4890,4890,4890,4890,116
20230906,111500,499176465,4890,4895,4895,4890,21
20230906,111400,499073770,4890,4895,4895,4890,2729
20230906,111300,485724965,4900,4900,4900,4900,11
20230906,111200,485671065,4900,4895,4900,4895,16
20230906,111100,485592720,4895,4895,4895,4895,37
20230906,111000,485411605,4895,4895,4895,4895,628
20230906,110900,482337545,4900,4900,4900,4900,0
20230906,110800,482337545,4900,4900,4900,4900,50
20230906,110700,482092545,4900,4900,4900,4900,0
20230906,110600,482092545,4900,4900,4900,4900,8
20230906,110500,482053345,4900,4900,4900,4900,0
20230906,110400,482053345,4900,4895,4900,4895,31
20230906,110300,481901450,4900,4900,4900,4900,270
20230906,110200,480578450,4905,4905,4905,4900,71
20230906,110100,480230245,4895,4895,4895,4895,1
20230906,110000,480225350,4895,4905,4905,4895,73
20230906,105900,479868005,4905,4905,4905,4905,2
20230906,105800,479858195,4895,4905,4905,4895,12
20230906,105700,479799345,4905,4905,4905,4905,29
20230906,105600,479657100,4905,4905,4905,4900,101
20230906,105500,479161700,4905,4905,4905,4905,150
20230906,105400,478425950,4905,4905,4905,4905,22
20230906,105300,478318040,4895,4885,4905,4885,627
20230906,105200,475245865,4885,4895,4895,4885,3164
20230906,105100,459773865,4895,4900,4900,4890,3058
20230906,105000,444805660,4900,4900,4900,4900,327
20230906,104900,443203360,4905,4905,4905,4905,3
20230906,104800,443188645,4905,4900,4905,4900,352
20230906,104700,441463835,4900,4900,4900,4900,5
20230906,104600,441439335,4905,4905,4905,4905,101
20230906,104500,440943930,4900,4895,4900,4895,123
20230906,104400,440341235,4900,4900,4900,4900,1
20230906,104300,440336335,4895,4895,4895,4895,1
20230906,104200,440331440,4900,4900,4900,4900,1034
20230906,104100,435264840,4900,4900,4905,4900,27
20230906,104000,435132525,4900,4900,4900,4900,1000
20230906,103900,430232525,4900,4905,4905,4900,115
20230906,103800,429669010,4895,4905,4905,4895,5221
20230906,103700,404080910,4905,4905,4905,4905,20
20230906,103600,403982810,4905,4910,4910,4905,445
20230906,103500,401799055,4910,4910,4910,4910,51
20230906,103400,401548645,4910,4905,4910,4900,104
20230906,103300,401038525,4910,4900,4910,4900,139
20230906,103200,400356725,4900,4905,4905,4900,2
20230906,103100,400346920,4905,4905,4905,4905,8
20230906,103000,400307680,4905,4905,4905,4900,12
20230906,102900,400248825,4905,4905,4905,4905,238
20230906,102800,399081435,4910,4905,4910,4905,2
20230906,102700,399071620,4905,4910,4910,4905,11
20230906,102600,399017655,4920,4920,4920,4920,1
20230906,102500,399012735,4925,4925,4925,4925,2
20230906,102400,399002885,4925,4910,4930,4910,2067
20230906,102300,388827860,4910,4895,4910,4895,2087
20230906,102200,378605875,4890,4895,4895,4890,74
20230906,102100,378243855,4895,4895,4895,4890,1187
20230906,102000,372436345,4900,4895,4900,4895,2
20230906,101900,372426550,4895,4895,4895,4890,483
20230906,101800,370062270,4890,4900,4900,4890,1019
20230906,101700,365078870,4895,4905,4905,4890,8440
20230906,101600,323745300,4905,4905,4905,4905,405
20230906,101500,321758775,4905,4905,4910,4905,491
20230906,101400,319350395,4905,4905,4905,4900,656
20230906,101300,316132980,4910,4905,4910,4905,2572
20230906,101200,303517305,4905,4910,4910,4905,5
20230906,101100,303492765,4905,4910,4910,4905,1075
20230906,101000,298218510,4910,4910,4910,4910,106
20230906,100900,297698050,4905,4905,4905,4905,210
20230906,100800,296668000,4915,4910,4915,4905,2433
20230906,100700,284733305,4910,4910,4910,4910,354
20230906,100600,282995165,4910,4910,4915,4910,80
20230906,100500,282602135,4910,4910,4915,4905,193
20230906,100400,281654565,4910,4915,4915,4910,300
20230906,100300,280181355,4915,4910,4915,4910,93
20230906,100200,279724280,4910,4915,4915,4905,45
20230906,100100,279503355,4910,4910,4910,4905,1274
20230906,100000,273250540,4900,4915,4920,4900,6141
20230906,095900,243110055,4920,4915,4925,4910,107
20230906,095800,242584625,4915,4920,4925,4915,1210
20230906,095700,236637425,4930,4930,4930,4930,1
20230906,095600,236632495,4930,4920,4930,4920,632
20230906,095500,233519390,4925,4920,4925,4920,3
20230906,095400,233504625,4920,4920,4920,4910,825
20230906,095300,229449750,4920,4920,4920,4920,31
20230906,095200,229297230,4920,4915,4920,4915,72
20230906,095100,228943165,4915,4915,4915,4915,8
20230906,095000,228903845,4925,4925,4925,4910,1047
20230906,094900,223761595,4925,4925,4925,4925,5
20230906,094800,223736970,4925,4920,4925,4920,5776
20230906,094700,195319040,4925,4925,4925,4925,388
20230906,094600,193408140,4925,4930,4930,4925,1781
20230906,094500,184636705,4930,4925,4930,4925,103
20230906,094400,184129415,4930,4930,4930,4930,3667
20230906,094300,166051105,4940,4935,4940,4935,6
20230906,094200,166021485,4935,4935,4935,4935,120
20230906,094100,165429285,4935,4945,4945,4935,5357
20230906,094000,138975055,4945,4945,4950,4945,92
20230906,093900,138520110,4950,4950,4950,4950,3
20230906,093800,138505260,4950,4945,4950,4945,1535
20230906,093700,130914675,4950,4950,4950,4950,64
20230906,093600,130597875,4955,4950,4955,4950,737
20230906,093500,126949220,4955,4950,4955,4950,948
20230906,093400,122252895,4950,4950,4950,4950,202
20230906,093300,121252995,4955,4945,4955,4945,199
20230906,093200,120268830,4955,4950,4955,4950,3270
20230906,093100,104081720,4950,4945,4950,4945,8
20230906,093000,104042135,4950,4945,4950,4945,49
20230906,092900,103799610,4950,4950,4950,4950,3
20230906,092800,103784760,4950,4950,4950,4940,658
20230906,092700,100534120,4950,4950,4950,4940,211
20230906,092600,99489770,4950,4940,4950,4940,109
20230906,092500,98951260,4940,4945,4945,4940,2656
20230906,092400,85829570,4950,4950,4950,4950,10
20230906,092300,85780070,4945,4950,4950,4945,52
20230906,092200,85522680,4950,4950,4950,4950,7
20230906,092100,85488030,4950,4950,4950,4950,111
20230906,092000,84938580,4950,4940,4950,4940,1350
20230906,091900,78259540,4940,4940,4940,4940,1
20230906,091800,78254600,4940,4950,4950,4940,1503
20230906,091700,70826835,4945,4945,4950,4945,270
20230906,091600,69491430,4945,4945,4945,4945,2
20230906,091500,69481540,4945,4950,4950,4945,918
20230906,091400,64939525,4950,4950,4950,4950,1041
20230906,091300,59786575,4955,4945,4955,4945,1330
20230906,091200,53203065,4945,4940,4945,4940,1124
20230906,091100,47644900,4940,4935,4940,4935,151
20230906,091000,46899710,4935,4950,4950,4935,1853
20230906,090900,37738710,4950,4945,4950,4945,540
20230906,090800,35066715,4940,4925,4940,4925,681
20230906,090700,31710375,4925,4930,4930,4925,36
20230906,090600,31533015,4930,4925,4930,4925,15
20230906,090500,31459130,4925,4930,4930,4925,1048
20230906,090400,26292920,4935,4925,4935,4925,1001
20230906,090300,21360995,4935,4945,4945,4930,1728
20230906,090200,12835345,4945,4945,4945,4945,40
20230906,090100,12637545,4945,4940,4950,4935,864
20230906,090000,8360900,4930,4940,4960,4930,1692