KissMeData/005010/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184100,2962995775,4910,4910,4910,4910,16558
20230817,184000,2962995775,4910,4910,4910,4910,0
20230817,183900,2962995775,4910,4910,4910,4910,0
20230817,183800,2962995775,4910,4910,4910,4910,0
20230817,183700,2962995775,4910,4910,4910,4910,0
20230817,183600,2962995775,4910,4910,4910,4910,0
20230817,183500,2962995775,4910,4910,4910,4910,0
20230817,183400,2962995775,4910,4910,4910,4910,0
20230817,183300,2962995775,4910,4910,4910,4910,0
20230817,183200,2962995775,4910,4910,4910,4910,0
20230817,183100,2962995775,4910,4910,4910,4910,0
20230817,183000,2962995775,4910,4910,4910,4910,0
20230817,182900,2962995775,4910,4910,4910,4910,0
20230817,182800,2962995775,4910,4910,4910,4910,0
20230817,182700,2962995775,4910,4910,4910,4910,0
20230817,182600,2962995775,4910,4910,4910,4910,0
20230817,182500,2962995775,4910,4910,4910,4910,0
20230817,182400,2962995775,4910,4910,4910,4910,0
20230817,182300,2962995775,4910,4910,4910,4910,0
20230817,182200,2962995775,4910,4910,4910,4910,0
20230817,182100,2962995775,4910,4910,4910,4910,0
20230817,182000,2962995775,4910,4910,4910,4910,0
20230817,181900,2962995775,4910,4910,4910,4910,0
20230817,181800,2962995775,4910,4910,4910,4910,0
20230817,181700,2962995775,4910,4910,4910,4910,0
20230817,181600,2962995775,4910,4910,4910,4910,0
20230817,181500,2962995775,4910,4910,4910,4910,0
20230817,181400,2962995775,4910,4910,4910,4910,0
20230817,181300,2962995775,4910,4910,4910,4910,0
20230817,181200,2962995775,4910,4910,4910,4910,0
20230817,181100,2962995775,4910,4910,4910,4910,16558
20230817,181000,2962995775,4910,4910,4910,4910,0
20230817,180900,2962995775,4910,4910,4910,4910,0
20230817,180800,2962995775,4910,4910,4910,4910,0
20230817,180700,2962995775,4910,4910,4910,4910,0
20230817,180600,2962995775,4910,4910,4910,4910,0
20230817,180500,2962995775,4910,4910,4910,4910,0
20230817,180400,2962995775,4910,4910,4910,4910,0
20230817,180300,2962995775,4910,4910,4910,4910,0
20230817,180200,2962995775,4910,4910,4910,4910,0
20230817,180100,2962995775,4910,4910,4910,4910,0
20230817,180000,2962995775,4910,4910,4910,4910,0
20230817,175900,2962995775,4910,4910,4910,4910,0
20230817,175800,2962995775,4910,4910,4910,4910,0
20230817,175700,2962995775,4910,4910,4910,4910,0
20230817,175600,2962995775,4910,4910,4910,4910,0
20230817,175500,2962995775,4910,4910,4910,4910,0
20230817,175400,2962995775,4910,4910,4910,4910,0
20230817,175300,2962995775,4910,4910,4910,4910,0
20230817,175200,2962995775,4910,4910,4910,4910,0
20230817,175100,2962995775,4910,4910,4910,4910,0
20230817,175000,2962995775,4910,4910,4910,4910,0
20230817,174900,2962995775,4910,4910,4910,4910,0
20230817,174800,2962995775,4910,4910,4910,4910,0
20230817,174700,2962995775,4910,4910,4910,4910,0
20230817,174600,2962995775,4910,4910,4910,4910,0
20230817,174500,2962995775,4910,4910,4910,4910,0
20230817,174400,2962995775,4910,4910,4910,4910,0
20230817,174300,2962995775,4910,4910,4910,4910,0
20230817,174200,2962995775,4910,4910,4910,4910,0
20230817,174100,2962995775,4910,4910,4910,4910,16558
20230817,174000,2962995775,4910,4910,4910,4910,0
20230817,173900,2962995775,4910,4910,4910,4910,0
20230817,173800,2962995775,4910,4910,4910,4910,0
20230817,173700,2962995775,4910,4910,4910,4910,0
20230817,173600,2962995775,4910,4910,4910,4910,0
20230817,173500,2962995775,4910,4910,4910,4910,0
20230817,173400,2962995775,4910,4910,4910,4910,0
20230817,173300,2962995775,4910,4910,4910,4910,0
20230817,173200,2962995775,4910,4910,4910,4910,0
20230817,173100,2962995775,4910,4910,4910,4910,0
20230817,173000,2962995775,4910,4910,4910,4910,0
20230817,172900,2962995775,4910,4910,4910,4910,0
20230817,172800,2962995775,4910,4910,4910,4910,0
20230817,172700,2962995775,4910,4910,4910,4910,0
20230817,172600,2962995775,4910,4910,4910,4910,0
20230817,172500,2962995775,4910,4910,4910,4910,0
20230817,172400,2962995775,4910,4910,4910,4910,0
20230817,172300,2962995775,4910,4910,4910,4910,0
20230817,172200,2962995775,4910,4910,4910,4910,0
20230817,172100,2962995775,4910,4910,4910,4910,0
20230817,172000,2962995775,4910,4910,4910,4910,0
20230817,171900,2962995775,4910,4910,4910,4910,0
20230817,171800,2962995775,4910,4910,4910,4910,0
20230817,171700,2962995775,4910,4910,4910,4910,0
20230817,171600,2962995775,4910,4910,4910,4910,0
20230817,171500,2962995775,4910,4910,4910,4910,0
20230817,171400,2962995775,4910,4910,4910,4910,0
20230817,171300,2962995775,4910,4910,4910,4910,0
20230817,171200,2962995775,4910,4910,4910,4910,0
20230817,171100,2962995775,4910,4910,4910,4910,16558
20230817,171000,2962995775,4910,4910,4910,4910,0
20230817,170900,2962995775,4910,4910,4910,4910,0
20230817,170800,2962995775,4910,4910,4910,4910,0
20230817,170700,2962995775,4910,4910,4910,4910,0
20230817,170600,2962995775,4910,4910,4910,4910,0
20230817,170500,2962995775,4910,4910,4910,4910,0
20230817,170400,2962995775,4910,4910,4910,4910,0
20230817,170300,2962995775,4910,4910,4910,4910,0
20230817,170200,2962995775,4910,4910,4910,4910,0
20230817,170100,2962995775,4910,4910,4910,4910,0
20230817,170000,2962995775,4910,4910,4910,4910,0
20230817,165900,2962995775,4910,4910,4910,4910,0
20230817,165800,2962995775,4910,4910,4910,4910,0
20230817,165700,2962995775,4910,4910,4910,4910,0
20230817,165600,2962995775,4910,4910,4910,4910,0
20230817,165500,2962995775,4910,4910,4910,4910,0
20230817,165400,2962995775,4910,4910,4910,4910,0
20230817,165300,2962995775,4910,4910,4910,4910,0
20230817,165200,2962995775,4910,4910,4910,4910,0
20230817,165100,2962995775,4910,4910,4910,4910,0
20230817,165000,2962995775,4910,4910,4910,4910,0
20230817,164900,2962995775,4910,4910,4910,4910,0
20230817,164800,2962995775,4910,4910,4910,4910,0
20230817,164700,2962995775,4910,4910,4910,4910,0
20230817,164600,2962995775,4910,4910,4910,4910,0
20230817,164500,2962995775,4910,4910,4910,4910,0
20230817,164400,2962995775,4910,4910,4910,4910,0
20230817,164300,2962995775,4910,4910,4910,4910,0
20230817,164200,2962995775,4910,4910,4910,4910,0
20230817,164100,2962995775,4910,4910,4910,4910,16558
20230817,164000,2962995775,4910,4910,4910,4910,0
20230817,163900,2962995775,4910,4910,4910,4910,0
20230817,163800,2962995775,4910,4910,4910,4910,0
20230817,163700,2962995775,4910,4910,4910,4910,0
20230817,163600,2962995775,4910,4910,4910,4910,0
20230817,163500,2962995775,4910,4910,4910,4910,0
20230817,163400,2962995775,4910,4910,4910,4910,0
20230817,163300,2962995775,4910,4910,4910,4910,0
20230817,163200,2962995775,4910,4910,4910,4910,0
20230817,163100,2962995775,4910,4910,4910,4910,0
20230817,163000,2962995775,4910,4910,4910,4910,0
20230817,162900,2962995775,4910,4910,4910,4910,0
20230817,162800,2962995775,4910,4910,4910,4910,0
20230817,162700,2962995775,4910,4910,4910,4910,0
20230817,162600,2962995775,4910,4910,4910,4910,0
20230817,162500,2962995775,4910,4910,4910,4910,0
20230817,162400,2962995775,4910,4910,4910,4910,0
20230817,162300,2962995775,4910,4910,4910,4910,0
20230817,162200,2962995775,4910,4910,4910,4910,0
20230817,162100,2962995775,4910,4910,4910,4910,0
20230817,162000,2962995775,4910,4910,4910,4910,0
20230817,161900,2962995775,4910,4910,4910,4910,0
20230817,161800,2962995775,4910,4910,4910,4910,0
20230817,161700,2962995775,4910,4910,4910,4910,0
20230817,161600,2962995775,4910,4910,4910,4910,0
20230817,161500,2962995775,4910,4910,4910,4910,0
20230817,161400,2962995775,4910,4910,4910,4910,0
20230817,161300,2962995775,4910,4910,4910,4910,0
20230817,161200,2962995775,4910,4910,4910,4910,0
20230817,161100,2962995775,4910,4910,4910,4910,16558
20230817,161000,2962995775,4910,4910,4910,4910,0
20230817,160900,2962995775,4910,4910,4910,4910,0
20230817,160800,2962995775,4910,4910,4910,4910,0
20230817,160700,2962995775,4910,4910,4910,4910,0
20230817,160600,2962995775,4910,4910,4910,4910,0
20230817,160500,2962995775,4910,4910,4910,4910,0
20230817,160400,2962995775,4910,4910,4910,4910,0
20230817,160300,2962995775,4910,4910,4910,4910,0
20230817,160200,2962995775,4910,4910,4910,4910,0
20230817,160100,2962995775,4910,4910,4910,4910,0
20230817,160000,2962995775,4910,4910,4910,4910,0
20230817,155900,2962995775,4910,4910,4910,4910,0
20230817,155800,2962995775,4910,4910,4910,4910,0
20230817,155700,2962995775,4910,4910,4910,4910,0
20230817,155600,2962995775,4910,4910,4910,4910,0
20230817,155500,2962995775,4910,4910,4910,4910,0
20230817,155400,2962995775,4910,4910,4910,4910,0
20230817,155300,2962995775,4910,4910,4910,4910,0
20230817,155200,2962995775,4910,4910,4910,4910,0
20230817,155100,2962995775,4910,4910,4910,4910,0
20230817,155000,2962995775,4910,4910,4910,4910,0
20230817,154900,2962995775,4910,4910,4910,4910,0
20230817,154800,2962995775,4910,4910,4910,4910,0
20230817,154700,2962995775,4910,4910,4910,4910,0
20230817,154600,2962995775,4910,4910,4910,4910,0
20230817,154500,2962995775,4910,4910,4910,4910,0
20230817,154400,2962995775,4910,4910,4910,4910,0
20230817,154300,2962995775,4910,4910,4910,4910,0
20230817,154200,2962995775,4910,4910,4910,4910,0
20230817,154100,2962995775,4910,4910,4910,4910,16558
20230817,154000,2962995775,4910,4910,4910,4910,0
20230817,153900,2962995775,4910,4910,4910,4910,0
20230817,153800,2962995775,4910,4910,4910,4910,0
20230817,153700,2962995775,4910,4910,4910,4910,0
20230817,153600,2962995775,4910,4910,4910,4910,0
20230817,153500,2962995775,4910,4910,4910,4910,0
20230817,153400,2962995775,4910,4910,4910,4910,0
20230817,153300,2962995775,4910,4910,4910,4910,0
20230817,153200,2962995775,4910,4910,4910,4910,0
20230817,153100,2962995775,4910,4910,4910,4910,0
20230817,153000,2962995775,4910,4910,4910,4910,16558
20230817,152900,2881695995,4935,4935,4935,4935,0
20230817,152800,2881695995,4935,4935,4935,4935,0
20230817,152700,2881695995,4935,4935,4935,4935,0
20230817,152600,2881695995,4935,4935,4935,4935,0
20230817,152500,2881695995,4935,4935,4935,4935,0
20230817,152400,2881695995,4935,4935,4935,4935,0
20230817,152300,2881695995,4935,4935,4935,4935,0
20230817,152200,2881695995,4935,4935,4935,4935,0
20230817,152100,2881695995,4935,4935,4935,4935,0
20230817,152000,2881695995,4935,4935,4935,4935,0
20230817,151900,2881695995,4935,4935,4940,4925,1986
20230817,151800,2871903635,4935,4930,4935,4930,477
20230817,151700,2869549810,4935,4925,4935,4925,3639
20230817,151600,2851594555,4925,4930,4930,4925,610
20230817,151500,2848587635,4925,4925,4930,4925,1308
20230817,151400,2842140525,4925,4925,4930,4925,1061
20230817,151300,2836914875,4925,4925,4925,4925,20
20230817,151200,2836816375,4920,4920,4920,4920,541
20230817,151100,2834154655,4920,4920,4920,4915,67
20230817,151000,2833825295,4920,4915,4920,4915,299
20230817,150900,2832355630,4910,4915,4915,4910,624
20230817,150800,2829288765,4915,4915,4915,4915,1700
20230817,150700,2820933265,4915,4915,4915,4915,700
20230817,150600,2817492765,4915,4920,4920,4915,666
20230817,150500,2814219060,4915,4915,4915,4915,74
20230817,150400,2813855350,4915,4910,4915,4910,558
20230817,150300,2811113655,4910,4915,4915,4910,3367
20230817,150200,2794581635,4910,4910,4910,4910,100
20230817,150100,2794090635,4910,4910,4915,4910,3186
20230817,150000,2778447370,4915,4915,4915,4915,973
20230817,145900,2773665075,4915,4915,4915,4915,500
20230817,145800,2771207575,4915,4915,4920,4915,393
20230817,145700,2769275970,4915,4915,4915,4915,1585
20230817,145600,2761485695,4915,4920,4920,4915,1062
20230817,145500,2756263465,4915,4915,4920,4915,768
20230817,145400,2752485395,4920,4920,4920,4915,259
20230817,145300,2751211125,4920,4920,4920,4920,137
20230817,145200,2750537085,4920,4920,4920,4920,190
20230817,145100,2749602285,4920,4920,4920,4915,924
20230817,145000,2745058860,4920,4920,4920,4920,470
20230817,144900,2742746460,4915,4915,4915,4915,862
20230817,144800,2738509730,4915,4920,4920,4915,1492
20230817,144700,2731170075,4915,4920,4920,4915,66
20230817,144600,2730845635,4920,4920,4920,4915,2957
20230817,144500,2716311470,4920,4920,4920,4920,214
20230817,144400,2715258590,4920,4915,4920,4915,60
20230817,144300,2714963630,4915,4915,4915,4915,0
20230817,144200,2714963630,4915,4915,4915,4915,346
20230817,144100,2713263040,4915,4915,4920,4910,888
20230817,144000,2708897645,4915,4915,4915,4915,500
20230817,143900,2706440145,4915,4910,4915,4910,501
20230817,143800,2703977735,4910,4915,4915,4910,805
20230817,143700,2700021280,4915,4920,4920,4915,613
20230817,143600,2697006500,4920,4920,4920,4915,215
20230817,143500,2695948985,4915,4915,4915,4915,0
20230817,143400,2695948985,4915,4915,4915,4915,1110
20230817,143300,2690493335,4920,4920,4920,4920,1
20230817,143200,2690488415,4920,4920,4920,4910,2878
20230817,143100,2676335730,4920,4920,4920,4920,231
20230817,143000,2675199210,4925,4930,4930,4925,4
20230817,142900,2675179500,4930,4920,4930,4920,644
20230817,142800,2672009580,4925,4925,4935,4920,2089
20230817,142700,2661721585,4925,4925,4930,4920,1969
20230817,142600,2652021990,4925,4925,4930,4925,974
20230817,142500,2647225015,4925,4930,4930,4925,280
20230817,142400,2645845035,4930,4930,4930,4920,305
20230817,142300,2644343235,4925,4925,4930,4920,1424
20230817,142200,2637333205,4925,4925,4925,4925,2130
20230817,142100,2626842955,4925,4925,4925,4925,17
20230817,142000,2626759230,4920,4920,4920,4920,181
20230817,141900,2625868710,4920,4920,4920,4915,183
20230817,141800,2624968635,4920,4920,4920,4920,152
20230817,141700,2624220795,4915,4915,4915,4915,45
20230817,141600,2623999620,4920,4915,4920,4915,590
20230817,141500,2621097245,4915,4915,4915,4915,1
20230817,141400,2621092330,4925,4915,4925,4915,1796
20230817,141300,2612262600,4915,4925,4925,4915,1007
20230817,141200,2607313125,4915,4920,4925,4915,3049
20230817,141100,2592297360,4920,4920,4925,4920,236
20230817,141000,2591136180,4920,4915,4920,4915,113
20230817,140900,2590580720,4920,4920,4920,4920,903
20230817,140800,2586137960,4920,4920,4920,4920,5
20230817,140700,2586113360,4915,4915,4925,4915,1852
20230817,140600,2577005620,4920,4915,4920,4915,1301
20230817,140500,2570606180,4915,4910,4915,4910,204
20230817,140400,2569604525,4910,4915,4915,4910,75
20230817,140300,2569236180,4910,4910,4910,4910,0
20230817,140200,2569236180,4910,4910,4910,4910,206
20230817,140100,2568224720,4910,4910,4910,4910,10
20230817,140000,2568175620,4910,4905,4910,4905,1008
20230817,135900,2563231340,4905,4910,4910,4905,949
20230817,135800,2558572030,4915,4915,4915,4915,2
20230817,135700,2558562200,4915,4905,4915,4905,376
20230817,135600,2556716940,4910,4910,4910,4905,2861
20230817,135500,2542676730,4915,4915,4915,4915,38
20230817,135400,2542489960,4915,4910,4915,4910,6
20230817,135300,2542460475,4915,4915,4915,4910,231
20230817,135200,2541326110,4910,4915,4915,4910,515
20230817,135100,2538794955,4910,4910,4910,4905,714
20230817,135000,2535289495,4910,4910,4910,4910,602
20230817,134900,2532333675,4910,4910,4915,4905,2759
20230817,134800,2518794815,4915,4915,4915,4910,258
20230817,134700,2517527985,4910,4915,4915,4910,804
20230817,134600,2513580090,4915,4910,4915,4910,160
20230817,134500,2512794475,4915,4915,4915,4915,7
20230817,134400,2512760070,4915,4915,4915,4915,1
20230817,134300,2512755155,4915,4910,4915,4910,274
20230817,134200,2511409580,4915,4915,4920,4910,211
20230817,134100,2510373030,4915,4910,4915,4910,310
20230817,134000,2508850920,4915,4915,4915,4910,253
20230817,133900,2507607430,4910,4915,4915,4910,13
20230817,133800,2507543540,4915,4910,4915,4910,56
20230817,133700,2507268440,4910,4915,4915,4905,236
20230817,133600,2506109880,4915,4905,4915,4905,1088
20230817,133500,2500773130,4905,4905,4915,4905,385
20230817,133400,2498884605,4905,4915,4915,4905,20
20230817,133300,2498786405,4900,4915,4915,4900,1472
20230817,133200,2491555950,4915,4910,4915,4905,1056
20230817,133100,2486370950,4915,4915,4920,4915,373
20230817,133000,2484537605,4910,4910,4915,4910,80
20230817,132900,2484144735,4910,4900,4910,4900,3493
20230817,132800,2467019410,4895,4895,4895,4890,272
20230817,132700,2465687975,4895,4895,4895,4895,1
20230817,132600,2465683080,4890,4890,4890,4890,0
20230817,132500,2465683080,4890,4900,4900,4885,758
20230817,132400,2461978760,4885,4900,4900,4885,20
20230817,132300,2461881045,4865,4900,4900,4865,10473
20230817,132200,2410770520,4900,4900,4900,4900,10
20230817,132100,2410721520,4900,4900,4900,4900,1001
20230817,132000,2405816620,4900,4900,4900,4900,1
20230817,131900,2405811720,4900,4900,4900,4900,603
20230817,131800,2402857020,4905,4905,4905,4900,292
20230817,131700,2401424965,4905,4905,4905,4905,0
20230817,131600,2401424965,4905,4900,4905,4900,231
20230817,131500,2400293060,4900,4895,4900,4895,2829
20230817,131400,2386440760,4890,4890,4890,4890,50
20230817,131300,2386196260,4890,4895,4895,4890,20
20230817,131200,2386098410,4895,4895,4895,4895,7
20230817,131100,2386064145,4890,4890,4890,4890,877
20230817,131000,2381775615,4890,4885,4890,4885,300
20230817,130900,2380309915,4885,4885,4885,4880,1989
20230817,130800,2370593655,4885,4885,4885,4885,5
20230817,130700,2370569230,4885,4885,4885,4885,109
20230817,130600,2370036765,4885,4885,4885,4885,0
20230817,130500,2370036765,4885,4885,4890,4885,772
20230817,130400,2366265045,4890,4890,4890,4890,11
20230817,130300,2366211255,4885,4890,4890,4885,31
20230817,130200,2366059795,4890,4885,4890,4885,1301
20230817,130100,2359704375,4890,4885,4890,4885,152
20230817,130000,2358961345,4885,4880,4885,4880,529
20230817,125900,2356377280,4890,4890,4890,4890,3
20230817,125800,2356362610,4880,4880,4885,4880,568
20230817,125700,2353589770,4880,4880,4880,4880,61
20230817,125600,2353292090,4880,4880,4880,4880,1
20230817,125500,2353287210,4880,4875,4880,4875,62
20230817,125400,2352984940,4875,4875,4880,4875,36
20230817,125300,2352809435,4875,4875,4875,4875,0
20230817,125200,2352809435,4875,4880,4880,4875,934
20230817,125100,2348251795,4880,4880,4880,4880,0
20230817,125000,2348251795,4880,4885,4885,4880,1171
20230817,124900,2342537010,4885,4880,4885,4880,102
20230817,124800,2342039195,4885,4880,4885,4880,56
20230817,124700,2341765680,4880,4880,4880,4875,615
20230817,124600,2338766980,4875,4880,4880,4875,253
20230817,124500,2337533600,4880,4885,4885,4875,487
20230817,124400,2335159315,4885,4885,4885,4885,5
20230817,124300,2335134890,4880,4885,4885,4880,815
20230817,124200,2331157395,4885,4885,4885,4885,522
20230817,124100,2328607425,4890,4890,4890,4890,9
20230817,124000,2328563415,4885,4885,4885,4885,158
20230817,123900,2327791585,4885,4885,4885,4885,11
20230817,123800,2327737850,4880,4880,4880,4875,411
20230817,123700,2325732420,4885,4890,4890,4885,842
20230817,123600,2321618125,4885,4885,4885,4885,177
20230817,123500,2320753480,4890,4890,4890,4885,160
20230817,123400,2319971215,4890,4890,4890,4890,95
20230817,123300,2319506665,4885,4885,4885,4885,1
20230817,123200,2319501780,4885,4885,4885,4885,1013
20230817,123100,2314553275,4890,4890,4890,4890,641
20230817,123000,2311418785,4895,4890,4895,4890,231
20230817,122900,2310288920,4895,4895,4895,4895,0
20230817,122800,2310288920,4895,4890,4895,4890,745
20230817,122700,2306643870,4890,4890,4890,4890,801
20230817,122600,2302726980,4895,4895,4895,4895,697
20230817,122500,2299315165,4895,4900,4900,4895,506
20230817,122400,2296835770,4900,4895,4900,4895,465
20230817,122300,2294557520,4895,4895,4900,4895,491
20230817,122200,2292154025,4895,4900,4900,4895,2349
20230817,122100,2280654640,4900,4895,4900,4895,124
20230817,122000,2280047540,4895,4900,4900,4895,47
20230817,121900,2279817250,4895,4900,4900,4895,544
20230817,121800,2277151845,4895,4900,4900,4895,557
20230817,121700,2274424565,4895,4895,4895,4895,143
20230817,121600,2273724580,4900,4910,4915,4900,1283
20230817,121500,2267435035,4900,4910,4910,4900,222
20230817,121400,2266345755,4900,4900,4910,4900,5771
20230817,121300,2238030725,4900,4890,4900,4890,1095
20230817,121200,2232674065,4900,4900,4900,4895,1727
20230817,121100,2224215345,4895,4890,4895,4890,477
20230817,121000,2221881390,4890,4895,4895,4890,3
20230817,120900,2221866715,4895,4905,4905,4895,886
20230817,120800,2217528205,4900,4895,4900,4895,374
20230817,120700,2215695625,4890,4885,4890,4885,50
20230817,120600,2215451140,4890,4890,4890,4890,1031
20230817,120500,2210409550,4885,4880,4885,4880,384
20230817,120400,2208533990,4885,4880,4885,4880,858
20230817,120300,2204343375,4875,4875,4875,4875,0
20230817,120200,2204343375,4875,4880,4880,4875,8
20230817,120100,2204304340,4880,4880,4880,4880,17
20230817,120000,2204221380,4880,4880,4885,4880,216
20230817,115900,2203167295,4880,4875,4880,4875,576
20230817,115800,2200358310,4875,4880,4880,4875,219
20230817,115700,2199289845,4880,4890,4895,4880,367
20230817,115600,2197497515,4895,4890,4895,4890,527
20230817,115500,2194920180,4890,4890,4900,4890,106
20230817,115400,2194401830,4890,4900,4900,4890,171
20230817,115300,2193565210,4900,4890,4900,4890,1661
20230817,115200,2185442760,4890,4890,4890,4890,23
20230817,115100,2185330290,4890,4885,4900,4880,139
20230817,115000,2184651425,4905,4890,4905,4885,1174
20230817,114900,2178901510,4885,4895,4895,4875,2708
20230817,114800,2165661415,4905,4900,4905,4900,175
20230817,114700,2164803835,4900,4895,4900,4895,831
20230817,114600,2160732035,4895,4895,4900,4890,10644
20230817,114500,2108630990,4895,4890,4895,4890,53
20230817,114400,2108371800,4890,4885,4890,4885,1235
20230817,114300,2102333310,4885,4885,4890,4880,125
20230817,114200,2101722985,4890,4890,4890,4885,722
20230817,114100,2098195925,4885,4880,4885,4880,1256
20230817,114000,2092064315,4885,4885,4885,4875,1825
20230817,113900,2083150785,4885,4875,4885,4875,3915
20230817,113800,2064050175,4870,4870,4870,4870,922
20230817,113700,2059560035,4870,4865,4870,4865,489
20230817,113600,2057180950,4865,4860,4865,4855,562
20230817,113500,2054449840,4860,4860,4860,4860,223
20230817,113400,2053366060,4860,4860,4860,4860,30
20230817,113300,2053220260,4860,4860,4860,4860,739
20230817,113200,2049628720,4855,4855,4855,4855,2027
20230817,113100,2039787635,4860,4855,4860,4855,2931
20230817,113000,2025556475,4855,4855,4855,4855,1047
20230817,112900,2020473290,4840,4850,4850,4840,1216
20230817,112800,2014584495,4855,4855,4855,4855,13
20230817,112700,2014521380,4860,4855,4860,4855,102
20230817,112600,2014026095,4855,4855,4855,4855,0
20230817,112500,2014026095,4855,4850,4855,4850,79
20230817,112400,2013642865,4850,4850,4850,4840,1172
20230817,112300,2007961745,4845,4840,4845,4840,304
20230817,112200,2006489865,4845,4850,4850,4845,634
20230817,112100,2003417595,4850,4845,4855,4845,530
20230817,112000,2000846550,4845,4845,4850,4845,1057
20230817,111900,1995724385,4845,4855,4855,4840,1052
20230817,111800,1990632240,4855,4850,4865,4840,1489
20230817,111700,1983418010,4850,4855,4855,4840,2205
20230817,111600,1972741540,4855,4860,4865,4855,589
20230817,111500,1969881205,4860,4860,4860,4860,250
20230817,111400,1968666205,4860,4850,4860,4850,564
20230817,111300,1965925530,4850,4845,4850,4840,3704
20230817,111200,1947971480,4840,4845,4845,4840,1285
20230817,111100,1941745665,4850,4855,4855,4850,2267
20230817,111000,1930740210,4855,4855,4855,4850,68
20230817,110900,1930410105,4855,4850,4855,4850,353
20230817,110800,1928696295,4850,4850,4850,4850,105
20230817,110700,1928187045,4850,4855,4855,4850,672
20230817,110600,1924926240,4855,4850,4855,4850,418
20230817,110500,1922898780,4850,4845,4850,4845,1445
20230817,110400,1915890880,4850,4850,4850,4850,2087
20230817,110300,1905768930,4845,4840,4850,4840,1135
20230817,110200,1900269835,4845,4845,4845,4845,687
20230817,110100,1896941320,4845,4835,4845,4835,2232
20230817,110000,1886138645,4835,4835,4835,4825,656
20230817,105900,1882969800,4835,4830,4835,4830,128
20230817,105800,1882351310,4830,4825,4830,4815,2742
20230817,105700,1869123605,4825,4830,4835,4825,89
20230817,105600,1868693735,4830,4820,4830,4820,285
20230817,105500,1867317510,4820,4820,4820,4820,3
20230817,105400,1867303050,4820,4825,4825,4820,601
20230817,105300,1864406130,4825,4830,4830,4820,717
20230817,105200,1860945325,4830,4830,4830,4830,117
20230817,105100,1860380215,4830,4820,4830,4820,339
20230817,105000,1858744405,4815,4815,4815,4810,438
20230817,104900,1856635450,4815,4815,4815,4815,4
20230817,104800,1856616190,4815,4810,4815,4805,1133
20230817,104700,1851166500,4805,4800,4805,4800,478
20230817,104600,1848872035,4795,4800,4800,4780,2113
20230817,104500,1838745330,4800,4805,4805,4800,989
20230817,104400,1833997880,4800,4800,4800,4795,1541
20230817,104300,1826601130,4800,4800,4825,4800,1337
20230817,104200,1820178960,4800,4790,4800,4790,2546
20230817,104100,1807981160,4790,4780,4790,4780,2553
20230817,104000,1795771175,4775,4760,4775,4760,3947
20230817,103900,1776950475,4760,4760,4760,4755,1806
20230817,103800,1768356135,4755,4765,4765,4755,1861
20230817,103700,1759497430,4765,4770,4770,4765,4780
20230817,103600,1736713730,4770,4775,4775,4770,2228
20230817,103500,1726083095,4775,4775,4775,4770,1663
20230817,103400,1718148925,4770,4775,4775,4770,865
20230817,103300,1714018560,4775,4775,4775,4775,1541
20230817,103200,1706660285,4775,4775,4775,4775,1156
20230817,103100,1701140385,4775,4775,4775,4770,85
20230817,103000,1700734675,4775,4775,4775,4770,2088
20230817,102900,1690764805,4775,4775,4775,4770,115
20230817,102800,1690215685,4775,4775,4775,4775,347
20230817,102700,1688558760,4775,4770,4775,4770,1274
20230817,102600,1682479165,4770,4775,4780,4770,2726
20230817,102500,1669472985,4780,4780,4780,4775,2554
20230817,102400,1657276405,4780,4780,4780,4775,2492
20230817,102300,1645367230,4780,4795,4795,4780,7702
20230817,102200,1608517850,4800,4800,4800,4800,3
20230817,102100,1608503450,4795,4800,4800,4795,1630
20230817,102000,1600682600,4795,4795,4795,4795,570
20230817,101900,1597949450,4795,4785,4795,4785,737
20230817,101800,1594421515,4790,4780,4790,4780,1607
20230817,101700,1586738345,4785,4810,4810,4780,10640
20230817,101600,1535683075,4810,4810,4810,4805,364
20230817,101500,1533932385,4810,4810,4810,4805,329
20230817,101400,1532349900,4810,4810,4810,4805,170
20230817,101300,1531532735,4805,4810,4810,4805,1587
20230817,101200,1523903835,4810,4810,4815,4810,1352
20230817,101100,1517400695,4815,4830,4830,4815,7737
20230817,101000,1480090480,4830,4825,4830,4825,403
20230817,100900,1478144240,4830,4825,4830,4820,658
20230817,100800,1474971590,4820,4820,4825,4820,327
20230817,100700,1473394900,4820,4820,4820,4820,111
20230817,100600,1472859880,4820,4825,4825,4820,21
20230817,100500,1472758560,4825,4810,4825,4810,99
20230817,100400,1472281805,4810,4810,4820,4800,596
20230817,100300,1469418120,4810,4805,4810,4800,398
20230817,100200,1467505960,4805,4805,4805,4805,27
20230817,100100,1467376225,4805,4805,4810,4805,132
20230817,100000,1466741960,4805,4805,4805,4800,1404
20230817,095900,1460001665,4805,4815,4815,4805,1683
20230817,095800,1451906355,4815,4825,4835,4815,2141
20230817,095700,1441591095,4825,4825,4825,4825,1353
20230817,095600,1435062870,4825,4835,4835,4825,1102
20230817,095500,1429739065,4835,4830,4835,4830,152
20230817,095400,1429004155,4830,4825,4830,4825,84
20230817,095300,1428598455,4825,4830,4830,4825,527
20230817,095200,1426055575,4835,4825,4840,4825,2727
20230817,095100,1412872350,4825,4835,4835,4825,469
20230817,095000,1410608280,4835,4835,4840,4835,583
20230817,094900,1407788690,4835,4820,4835,4815,2196
20230817,094800,1397187865,4820,4830,4830,4820,411
20230817,094700,1395204375,4830,4830,4830,4820,1057
20230817,094600,1390102955,4830,4825,4830,4825,105
20230817,094500,1389596300,4825,4815,4825,4815,2291
20230817,094400,1378549260,4815,4815,4815,4800,663
20230817,094300,1375359330,4815,4800,4815,4795,2565
20230817,094200,1363040495,4800,4805,4810,4800,3513
20230817,094100,1346175865,4810,4805,4815,4805,1601
20230817,094000,1338470740,4805,4800,4805,4800,112
20230817,093900,1337932615,4800,4805,4810,4800,945
20230817,093800,1333392830,4805,4820,4820,4795,1352
20230817,093700,1326896825,4815,4795,4815,4795,2899
20230817,093600,1312955620,4790,4770,4800,4770,3819
20230817,093500,1294702285,4765,4755,4775,4745,15818
20230817,093400,1219542930,4760,4795,4795,4755,33031
20230817,093300,1062121040,4800,4790,4800,4765,4325
20230817,093200,1041458810,4805,4810,4810,4800,2024
20230817,093100,1031743475,4810,4805,4810,4770,6442
20230817,093000,1000923745,4805,4805,4810,4805,3373
20230817,092900,984699950,4810,4805,4810,4800,1359
20230817,092800,978164710,4805,4800,4810,4800,1544
20230817,092700,970751400,4800,4790,4800,4790,4688
20230817,092600,948262990,4795,4785,4795,4780,1236
20230817,092500,942346200,4780,4775,4785,4770,6677
20230817,092400,910478300,4775,4775,4780,4770,8299
20230817,092300,870868520,4780,4795,4800,4770,15145
20230817,092200,798464185,4795,4800,4800,4795,769
20230817,092100,794776255,4800,4805,4805,4785,15413
20230817,092000,720858645,4805,4810,4815,4800,2952
20230817,091900,706663265,4815,4815,4815,4800,10395
20230817,091800,656706215,4810,4815,4820,4810,6735
20230817,091700,624300650,4810,4835,4835,4810,12809
20230817,091600,562493875,4840,4835,4845,4835,1682
20230817,091500,554358675,4835,4840,4840,4830,1270
20230817,091400,548218915,4840,4835,4840,4830,796
20230817,091300,544372280,4830,4815,4840,4815,2146
20230817,091200,534015285,4815,4830,4830,4815,16980
20230817,091100,452097320,4835,4850,4850,4835,19858
20230817,091000,355904460,4850,4845,4850,4835,7081
20230817,090900,321605390,4840,4845,4845,4835,7003
20230817,090800,287720760,4840,4850,4850,4840,2991
20230817,090700,273238405,4845,4850,4850,4840,4915
20230817,090600,249430645,4850,4870,4880,4850,6542
20230817,090500,217647980,4870,4880,4880,4860,1788
20230817,090400,208940000,4870,4855,4870,4850,9137
20230817,090300,164505590,4850,4860,4860,4845,9092
20230817,090200,120396865,4870,4870,4870,4855,2216
20230817,090100,109621305,4870,4875,4875,4850,5859
20230817,090000,81118625,4870,4875,4890,4870,16639