KissMeData/005010/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184100,2189528610,4970,4970,4970,4970,4435
20230913,184000,2189528610,4970,4970,4970,4970,0
20230913,183900,2189528610,4970,4970,4970,4970,0
20230913,183800,2189528610,4970,4970,4970,4970,0
20230913,183700,2189528610,4970,4970,4970,4970,0
20230913,183600,2189528610,4970,4970,4970,4970,0
20230913,183500,2189528610,4970,4970,4970,4970,0
20230913,183400,2189528610,4970,4970,4970,4970,0
20230913,183300,2189528610,4970,4970,4970,4970,0
20230913,183200,2189528610,4970,4970,4970,4970,0
20230913,183100,2189528610,4970,4970,4970,4970,0
20230913,183000,2189528610,4970,4970,4970,4970,0
20230913,182900,2189528610,4970,4970,4970,4970,0
20230913,182800,2189528610,4970,4970,4970,4970,0
20230913,182700,2189528610,4970,4970,4970,4970,0
20230913,182600,2189528610,4970,4970,4970,4970,0
20230913,182500,2189528610,4970,4970,4970,4970,0
20230913,182400,2189528610,4970,4970,4970,4970,0
20230913,182300,2189528610,4970,4970,4970,4970,0
20230913,182200,2189528610,4970,4970,4970,4970,0
20230913,182100,2189528610,4970,4970,4970,4970,0
20230913,182000,2189528610,4970,4970,4970,4970,0
20230913,181900,2189528610,4970,4970,4970,4970,0
20230913,181800,2189528610,4970,4970,4970,4970,0
20230913,181700,2189528610,4970,4970,4970,4970,0
20230913,181600,2189528610,4970,4970,4970,4970,0
20230913,181500,2189528610,4970,4970,4970,4970,0
20230913,181400,2189528610,4970,4970,4970,4970,0
20230913,181300,2189528610,4970,4970,4970,4970,0
20230913,181200,2189528610,4970,4970,4970,4970,0
20230913,181100,2189528610,4970,4970,4970,4970,4435
20230913,181000,2189528610,4970,4970,4970,4970,0
20230913,180900,2189528610,4970,4970,4970,4970,0
20230913,180800,2189528610,4970,4970,4970,4970,0
20230913,180700,2189528610,4970,4970,4970,4970,0
20230913,180600,2189528610,4970,4970,4970,4970,0
20230913,180500,2189528610,4970,4970,4970,4970,0
20230913,180400,2189528610,4970,4970,4970,4970,0
20230913,180300,2189528610,4970,4970,4970,4970,0
20230913,180200,2189528610,4970,4970,4970,4970,0
20230913,180100,2189528610,4970,4970,4970,4970,0
20230913,180000,2189528610,4970,4970,4970,4970,0
20230913,175900,2189528610,4970,4970,4970,4970,0
20230913,175800,2189528610,4970,4970,4970,4970,0
20230913,175700,2189528610,4970,4970,4970,4970,0
20230913,175600,2189528610,4970,4970,4970,4970,0
20230913,175500,2189528610,4970,4970,4970,4970,0
20230913,175400,2189528610,4970,4970,4970,4970,0
20230913,175300,2189528610,4970,4970,4970,4970,0
20230913,175200,2189528610,4970,4970,4970,4970,0
20230913,175100,2189528610,4970,4970,4970,4970,0
20230913,175000,2189528610,4970,4970,4970,4970,0
20230913,174900,2189528610,4970,4970,4970,4970,0
20230913,174800,2189528610,4970,4970,4970,4970,0
20230913,174700,2189528610,4970,4970,4970,4970,0
20230913,174600,2189528610,4970,4970,4970,4970,0
20230913,174500,2189528610,4970,4970,4970,4970,0
20230913,174400,2189528610,4970,4970,4970,4970,0
20230913,174300,2189528610,4970,4970,4970,4970,0
20230913,174200,2189528610,4970,4970,4970,4970,0
20230913,174100,2189528610,4970,4970,4970,4970,4435
20230913,174000,2189528610,4970,4970,4970,4970,0
20230913,173900,2189528610,4970,4970,4970,4970,0
20230913,173800,2189528610,4970,4970,4970,4970,0
20230913,173700,2189528610,4970,4970,4970,4970,0
20230913,173600,2189528610,4970,4970,4970,4970,0
20230913,173500,2189528610,4970,4970,4970,4970,0
20230913,173400,2189528610,4970,4970,4970,4970,0
20230913,173300,2189528610,4970,4970,4970,4970,0
20230913,173200,2189528610,4970,4970,4970,4970,0
20230913,173100,2189528610,4970,4970,4970,4970,0
20230913,173000,2189528610,4970,4970,4970,4970,0
20230913,172900,2189528610,4970,4970,4970,4970,0
20230913,172800,2189528610,4970,4970,4970,4970,0
20230913,172700,2189528610,4970,4970,4970,4970,0
20230913,172600,2189528610,4970,4970,4970,4970,0
20230913,172500,2189528610,4970,4970,4970,4970,0
20230913,172400,2189528610,4970,4970,4970,4970,0
20230913,172300,2189528610,4970,4970,4970,4970,0
20230913,172200,2189528610,4970,4970,4970,4970,0
20230913,172100,2189528610,4970,4970,4970,4970,0
20230913,172000,2189528610,4970,4970,4970,4970,0
20230913,171900,2189528610,4970,4970,4970,4970,0
20230913,171800,2189528610,4970,4970,4970,4970,0
20230913,171700,2189528610,4970,4970,4970,4970,0
20230913,171600,2189528610,4970,4970,4970,4970,0
20230913,171500,2189528610,4970,4970,4970,4970,0
20230913,171400,2189528610,4970,4970,4970,4970,0
20230913,171300,2189528610,4970,4970,4970,4970,0
20230913,171200,2189528610,4970,4970,4970,4970,0
20230913,171100,2189528610,4970,4970,4970,4970,4435
20230913,171000,2189528610,4970,4970,4970,4970,0
20230913,170900,2189528610,4970,4970,4970,4970,0
20230913,170800,2189528610,4970,4970,4970,4970,0
20230913,170700,2189528610,4970,4970,4970,4970,0
20230913,170600,2189528610,4970,4970,4970,4970,0
20230913,170500,2189528610,4970,4970,4970,4970,0
20230913,170400,2189528610,4970,4970,4970,4970,0
20230913,170300,2189528610,4970,4970,4970,4970,0
20230913,170200,2189528610,4970,4970,4970,4970,0
20230913,170100,2189528610,4970,4970,4970,4970,0
20230913,170000,2189528610,4970,4970,4970,4970,0
20230913,165900,2189528610,4970,4970,4970,4970,0
20230913,165800,2189528610,4970,4970,4970,4970,0
20230913,165700,2189528610,4970,4970,4970,4970,0
20230913,165600,2189528610,4970,4970,4970,4970,0
20230913,165500,2189528610,4970,4970,4970,4970,0
20230913,165400,2189528610,4970,4970,4970,4970,0
20230913,165300,2189528610,4970,4970,4970,4970,0
20230913,165200,2189528610,4970,4970,4970,4970,0
20230913,165100,2189528610,4970,4970,4970,4970,0
20230913,165000,2189528610,4970,4970,4970,4970,0
20230913,164900,2189528610,4970,4970,4970,4970,0
20230913,164800,2189528610,4970,4970,4970,4970,0
20230913,164700,2189528610,4970,4970,4970,4970,0
20230913,164600,2189528610,4970,4970,4970,4970,0
20230913,164500,2189528610,4970,4970,4970,4970,0
20230913,164400,2189528610,4970,4970,4970,4970,0
20230913,164300,2189528610,4970,4970,4970,4970,0
20230913,164200,2189528610,4970,4970,4970,4970,0
20230913,164100,2189528610,4970,4970,4970,4970,4435
20230913,164000,2189528610,4970,4970,4970,4970,0
20230913,163900,2189528610,4970,4970,4970,4970,0
20230913,163800,2189528610,4970,4970,4970,4970,0
20230913,163700,2189528610,4970,4970,4970,4970,0
20230913,163600,2189528610,4970,4970,4970,4970,0
20230913,163500,2189528610,4970,4970,4970,4970,0
20230913,163400,2189528610,4970,4970,4970,4970,0
20230913,163300,2189528610,4970,4970,4970,4970,0
20230913,163200,2189528610,4970,4970,4970,4970,0
20230913,163100,2189528610,4970,4970,4970,4970,0
20230913,163000,2189528610,4970,4970,4970,4970,0
20230913,162900,2189528610,4970,4970,4970,4970,0
20230913,162800,2189528610,4970,4970,4970,4970,0
20230913,162700,2189528610,4970,4970,4970,4970,0
20230913,162600,2189528610,4970,4970,4970,4970,0
20230913,162500,2189528610,4970,4970,4970,4970,0
20230913,162400,2189528610,4970,4970,4970,4970,0
20230913,162300,2189528610,4970,4970,4970,4970,0
20230913,162200,2189528610,4970,4970,4970,4970,0
20230913,162100,2189528610,4970,4970,4970,4970,0
20230913,162000,2189528610,4970,4970,4970,4970,0
20230913,161900,2189528610,4970,4970,4970,4970,0
20230913,161800,2189528610,4970,4970,4970,4970,0
20230913,161700,2189528610,4970,4970,4970,4970,0
20230913,161600,2189528610,4970,4970,4970,4970,0
20230913,161500,2189528610,4970,4970,4970,4970,0
20230913,161400,2189528610,4970,4970,4970,4970,0
20230913,161300,2189528610,4970,4970,4970,4970,0
20230913,161200,2189528610,4970,4970,4970,4970,0
20230913,161100,2189528610,4970,4970,4970,4970,4435
20230913,161000,2189528610,4970,4970,4970,4970,0
20230913,160900,2189528610,4970,4970,4970,4970,0
20230913,160800,2189528610,4970,4970,4970,4970,0
20230913,160700,2189528610,4970,4970,4970,4970,0
20230913,160600,2189528610,4970,4970,4970,4970,0
20230913,160500,2189528610,4970,4970,4970,4970,0
20230913,160400,2189528610,4970,4970,4970,4970,0
20230913,160300,2189528610,4970,4970,4970,4970,0
20230913,160200,2189528610,4970,4970,4970,4970,0
20230913,160100,2189528610,4970,4970,4970,4970,0
20230913,160000,2189528610,4970,4970,4970,4970,0
20230913,155900,2189528610,4970,4970,4970,4970,0
20230913,155800,2189528610,4970,4970,4970,4970,0
20230913,155700,2189528610,4970,4970,4970,4970,0
20230913,155600,2189528610,4970,4970,4970,4970,0
20230913,155500,2189528610,4970,4970,4970,4970,0
20230913,155400,2189528610,4970,4970,4970,4970,0
20230913,155300,2189528610,4970,4970,4970,4970,0
20230913,155200,2189528610,4970,4970,4970,4970,0
20230913,155100,2189528610,4970,4970,4970,4970,0
20230913,155000,2189528610,4970,4970,4970,4970,0
20230913,154900,2189528610,4970,4970,4970,4970,0
20230913,154800,2189528610,4970,4970,4970,4970,0
20230913,154700,2189528610,4970,4970,4970,4970,0
20230913,154600,2189528610,4970,4970,4970,4970,0
20230913,154500,2189528610,4970,4970,4970,4970,0
20230913,154400,2189528610,4970,4970,4970,4970,0
20230913,154300,2189528610,4970,4970,4970,4970,0
20230913,154200,2189528610,4970,4970,4970,4970,0
20230913,154100,2189528610,4970,4970,4970,4970,4435
20230913,154000,2189528610,4970,4970,4970,4970,0
20230913,153900,2189528610,4970,4970,4970,4970,0
20230913,153800,2189528610,4970,4970,4970,4970,0
20230913,153700,2189528610,4970,4970,4970,4970,0
20230913,153600,2189528610,4970,4970,4970,4970,0
20230913,153500,2189528610,4970,4970,4970,4970,0
20230913,153400,2189528610,4970,4970,4970,4970,0
20230913,153300,2189528610,4970,4970,4970,4970,0
20230913,153200,2189528610,4970,4970,4970,4970,0
20230913,153100,2189528610,4970,4970,4970,4970,0
20230913,153000,2189528610,4970,4970,4970,4970,4435
20230913,152900,2167486660,4975,4975,4975,4975,0
20230913,152800,2167486660,4975,4975,4975,4975,0
20230913,152700,2167486660,4975,4975,4975,4975,0
20230913,152600,2167486660,4975,4975,4975,4975,0
20230913,152500,2167486660,4975,4975,4975,4975,0
20230913,152400,2167486660,4975,4975,4975,4975,0
20230913,152300,2167486660,4975,4975,4975,4975,0
20230913,152200,2167486660,4975,4975,4975,4975,0
20230913,152100,2167486660,4975,4975,4975,4975,0
20230913,152000,2167486660,4975,4975,4975,4975,0
20230913,151900,2167486660,4975,4955,4975,4950,5017
20230913,151800,2142599565,4950,4965,4965,4950,2041
20230913,151700,2132491000,4965,4970,4970,4945,559
20230913,151600,2129723530,4970,4970,4975,4950,18855
20230913,151500,2036322255,4970,4970,4970,4965,2991
20230913,151400,2021466375,4975,4970,4975,4965,2745
20230913,151300,2007820830,4975,4975,4975,4970,2666
20230913,151200,1994568035,4975,4975,4975,4970,903
20230913,151100,1990076115,4975,4975,4975,4970,801
20230913,151000,1986094890,4965,4980,4980,4965,11999
20230913,150900,1926465865,4985,4985,4985,4985,241
20230913,150800,1925264480,4985,4985,4985,4975,5591
20230913,150700,1897433985,4985,4985,4990,4985,3057
20230913,150600,1882194835,4985,4990,4990,4985,2832
20230913,150500,1868077310,4985,4990,4990,4985,144
20230913,150400,1867358855,4990,4990,4990,4990,40
20230913,150300,1867159255,4985,4990,4990,4985,171
20230913,150200,1866306715,4980,4990,4990,4980,1312
20230913,150100,1859767030,4985,4985,4985,4985,758
20230913,150000,1855988400,4990,4990,4990,4990,14
20230913,145900,1855918540,4990,4990,4990,4990,115
20230913,145800,1855344690,4990,4990,4990,4990,37
20230913,145700,1855160060,4990,5000,5000,4990,146
20230913,145600,1854431460,5000,4995,5000,4995,190
20230913,145500,1853482245,4995,4995,4995,4995,37
20230913,145400,1853297430,4990,5000,5000,4990,64
20230913,145300,1852977540,5000,4980,5000,4980,50
20230913,145200,1852727560,4980,5000,5000,4980,5393
20230913,145100,1825849905,5010,4995,5010,4995,113
20230913,145000,1825284510,5010,5010,5010,5000,939
20230913,144900,1820588170,5010,5000,5010,5000,2149
20230913,144800,1809842320,5000,5000,5000,5000,88
20230913,144700,1809402320,5000,4995,5000,4995,3883
20230913,144600,1790004175,5000,4995,5000,4995,697
20230913,144500,1786522650,4995,4995,4995,4990,15
20230913,144400,1786447730,4995,4980,4995,4975,4060
20230913,144300,1766229225,4980,4990,4990,4980,1151
20230913,144200,1760497115,4995,4995,4995,4995,10
20230913,144100,1760447165,5000,5000,5000,5000,5
20230913,144000,1760422165,5000,4990,5000,4980,5513
20230913,143900,1732959990,4990,4995,4995,4990,396
20230913,143800,1730983760,4995,4990,4995,4990,1309
20230913,143700,1724448240,4990,4990,4995,4990,1107
20230913,143600,1718924275,4995,4995,4995,4990,30
20230913,143500,1718774495,4995,4995,4995,4995,110
20230913,143400,1718225045,4995,4990,4995,4985,1342
20230913,143300,1711533270,5000,4990,5000,4990,81
20230913,143200,1711128910,4985,4995,4995,4980,10652
20230913,143100,1658002325,4995,5000,5000,4995,1866
20230913,143000,1648681635,5010,5010,5010,5010,7
20230913,142900,1648646565,4995,4995,4995,4995,345
20230913,142800,1646923290,4995,5000,5000,4995,232
20230913,142700,1645764165,5000,5000,5000,5000,193
20230913,142600,1644799165,5000,5010,5010,5000,4018
20230913,142500,1624707495,5010,5010,5010,5010,1202
20230913,142400,1618685475,5020,5020,5020,5020,11
20230913,142300,1618630255,5020,5010,5020,5010,231
20230913,142200,1617472925,5010,5010,5010,5010,15
20230913,142100,1617397775,5000,5020,5020,5000,2278
20230913,142000,1605988975,5020,5020,5020,5010,1194
20230913,141900,1599995105,5020,5020,5030,5020,1407
20230913,141800,1592931855,5030,5030,5030,5030,1059
20230913,141700,1587605085,5030,5030,5030,5030,7
20230913,141600,1587569875,5030,5030,5040,5030,668
20230913,141500,1584209765,5030,5030,5030,5030,1184
20230913,141400,1578254245,5020,5020,5020,5020,188
20230913,141300,1577310485,5020,5020,5020,5020,6
20230913,141200,1577280365,5020,5010,5030,5010,212
20230913,141100,1576217065,5010,5010,5010,5010,318
20230913,141000,1574623885,5010,5010,5010,5010,11
20230913,140900,1574568775,5000,5010,5010,5000,204
20230913,140800,1573547155,5010,5020,5020,5000,1009
20230913,140700,1568499475,5020,5030,5030,5020,21
20230913,140600,1568393975,5030,5050,5050,5030,4157
20230913,140500,1547482635,5050,5030,5050,5030,1172
20230913,140400,1541581945,5030,5030,5030,5030,5
20230913,140300,1541556795,5030,5020,5030,5020,1916
20230913,140200,1531919495,5020,5020,5020,5020,5
20230913,140100,1531894395,5020,5000,5020,5000,1088
20230913,140000,1526443325,5000,5000,5000,5000,12
20230913,135900,1526383325,5000,5010,5010,5000,1084
20230913,135800,1520963265,5010,5000,5010,5000,22
20230913,135700,1520853155,5010,5000,5010,5000,217
20230913,135600,1519768145,5000,5000,5000,4995,2022
20230913,135500,1509659040,5000,5000,5000,5000,300
20230913,135400,1508159040,5000,4995,5000,4990,3920
20230913,135300,1488579010,4995,5000,5000,4995,171
20230913,135200,1487724060,5000,5000,5010,5000,1523
20230913,135100,1480108950,5010,5010,5010,5010,14
20230913,135000,1480038810,5010,5010,5010,5010,12
20230913,134900,1479978690,5010,5010,5010,5010,6
20230913,134800,1479948630,5010,5010,5010,5010,9
20230913,134700,1479903540,5000,5010,5010,5000,6
20230913,134600,1479873490,5010,5000,5010,5000,15
20230913,134500,1479798460,5000,5010,5010,5000,12
20230913,134400,1479738450,5000,5010,5010,5000,15900
20230913,134300,1400235890,5010,5010,5010,5010,88
20230913,134200,1399795010,5010,5020,5020,5010,807
20230913,134100,1395751880,5020,5020,5020,5020,5
20230913,134000,1395726780,5020,5020,5020,5020,7
20230913,133900,1395691640,5010,5020,5030,5010,1226
20230913,133800,1389528620,5020,5010,5020,5010,612
20230913,133700,1386462490,5010,5020,5020,5010,67
20230913,133600,1386126160,5020,5020,5020,5020,1009
20230913,133500,1381060980,5030,5030,5030,5030,7
20230913,133400,1381025770,5030,5020,5030,5020,311
20230913,133300,1379461550,5020,5010,5020,5010,663
20230913,133200,1376133300,5020,5020,5020,5020,71
20230913,133100,1375776880,5020,5020,5020,5020,12
20230913,133000,1375716640,5020,5010,5020,5010,6513
20230913,132900,1343026510,5010,5010,5010,5010,51
20230913,132800,1342771000,5010,5010,5010,5010,12
20230913,132700,1342710880,5010,5010,5010,5010,142
20230913,132600,1341999460,5010,5020,5020,5010,1506
20230913,132500,1334444340,5020,5020,5020,5020,22
20230913,132400,1334333900,5020,5020,5020,5020,1
20230913,132300,1334328880,5020,5020,5020,5010,822
20230913,132200,1330202450,5010,5010,5010,5010,0
20230913,132100,1330202450,5010,5010,5010,5010,886
20230913,132000,1325763590,5010,5000,5010,5000,2
20230913,131900,1325753580,5000,5010,5010,5000,202
20230913,131800,1324743560,5000,5000,5000,5000,40
20230913,131700,1324543560,5000,5000,5000,5000,500
20230913,131600,1322043560,5010,5010,5010,5010,203
20230913,131500,1321026530,5000,5010,5010,5000,2020
20230913,131400,1310913630,5010,5010,5010,5010,81
20230913,131300,1310507820,5010,5010,5010,5010,738
20230913,131200,1306810440,5010,5010,5010,5010,700
20230913,131100,1303303440,5020,5020,5020,5020,6
20230913,131000,1303273320,5010,5010,5010,5010,0
20230913,130900,1303273320,5010,5010,5010,5010,200
20230913,130800,1302271320,5010,5010,5010,5010,168
20230913,130700,1301429640,5010,5010,5010,5010,400
20230913,130600,1299425640,5010,5010,5010,5010,0
20230913,130500,1299425640,5010,5010,5010,5010,0
20230913,130400,1299425640,5010,5010,5010,5010,0
20230913,130300,1299425640,5010,5010,5010,5010,163
20230913,130200,1298609010,5010,5010,5010,5010,0
20230913,130100,1298609010,5010,5010,5010,5010,0
20230913,130000,1298609010,5010,5010,5010,5010,434
20230913,125900,1296434670,5020,5010,5020,5010,1138
20230913,125800,1290733280,5010,5020,5020,5010,163
20230913,125700,1289916640,5010,5020,5020,5010,41
20230913,125600,1289711220,5010,5010,5010,5010,2
20230913,125500,1289701200,5010,5010,5010,5010,162
20230913,125400,1288889580,5010,5010,5020,5010,1701
20230913,125300,1280367560,5020,5020,5020,5020,0
20230913,125200,1280367560,5020,5020,5020,5020,0
20230913,125100,1280367560,5020,5010,5020,5010,383
20230913,125000,1278447530,5010,5020,5020,5010,166
20230913,124900,1277614260,5020,5020,5020,5020,0
20230913,124800,1277614260,5020,5020,5020,5020,150
20230913,124700,1276861260,5020,5020,5020,5020,474
20230913,124600,1274481780,5020,5010,5020,5000,1823
20230913,124500,1265358470,5010,5010,5010,5010,1234
20230913,124400,1259176130,5010,5020,5020,5010,1500
20230913,124300,1251650620,5020,5020,5020,5020,67
20230913,124200,1251314280,5030,5030,5030,5030,0
20230913,124100,1251314280,5030,5030,5030,5030,0
20230913,124000,1251314280,5030,5030,5030,5030,1
20230913,123900,1251309250,5020,5020,5020,5020,200
20230913,123800,1250305250,5020,5020,5020,5020,177
20230913,123700,1249416710,5020,5020,5020,5020,42
20230913,123600,1249205870,5020,5010,5020,5010,102
20230913,123500,1248694750,5020,5020,5020,5020,1
20230913,123400,1248689730,5020,5020,5020,5020,479
20230913,123300,1246285150,5020,5020,5020,5020,6
20230913,123200,1246255030,5030,5010,5030,5010,359
20230913,123100,1244456340,5020,5020,5020,5020,0
20230913,123000,1244456340,5020,5020,5020,5020,0
20230913,122900,1244456340,5020,5020,5020,5020,2127
20230913,122800,1233778800,5030,5030,5030,5030,6
20230913,122700,1233748620,5020,5010,5020,5010,1074
20230913,122600,1228362870,5010,5010,5010,5010,165
20230913,122500,1227536220,5020,5010,5020,5010,3
20230913,122400,1227521170,5010,5010,5010,5010,51
20230913,122300,1227265660,5020,5020,5020,5020,0
20230913,122200,1227265660,5020,5020,5020,5020,0
20230913,122100,1227265660,5020,5010,5020,5010,1287
20230913,122000,1220817770,5020,5020,5020,5020,258
20230913,121900,1219522610,5030,5030,5030,5030,0
20230913,121800,1219522610,5030,5030,5030,5030,0
20230913,121700,1219522610,5030,5010,5030,5010,4176
20230913,121600,1198600700,5020,5020,5020,5020,1219
20230913,121500,1192481320,5030,5030,5030,5030,0
20230913,121400,1192481320,5030,5030,5030,5030,500
20230913,121300,1189966320,5020,5010,5020,5000,1484
20230913,121200,1182529500,5010,5020,5020,5010,646
20230913,121100,1179288040,5020,5010,5020,5010,781
20230913,121000,1175369090,5010,5020,5020,5010,5557
20230913,120900,1147513620,5030,5030,5030,5030,10
20230913,120800,1147463320,5030,5030,5030,5030,10
20230913,120700,1147413020,5020,5030,5030,5020,168
20230913,120600,1146569560,5030,5030,5030,5030,344
20230913,120500,1144839240,5040,5040,5040,5040,1
20230913,120400,1144834200,5040,5040,5040,5040,0
20230913,120300,1144834200,5040,5040,5040,5040,2
20230913,120200,1144824120,5030,5030,5030,5030,0
20230913,120100,1144824120,5030,5030,5030,5030,1000
20230913,120000,1139794120,5040,5040,5040,5040,1
20230913,115900,1139789080,5030,5030,5030,5030,0
20230913,115800,1139789080,5030,5030,5030,5030,0
20230913,115700,1139789080,5030,5030,5040,5030,801
20230913,115600,1135758050,5040,5040,5040,5040,1
20230913,115500,1135753010,5040,5040,5040,5040,0
20230913,115400,1135753010,5040,5040,5040,5040,0
20230913,115300,1135753010,5040,5040,5040,5040,200
20230913,115200,1134745010,5040,5040,5040,5040,70
20230913,115100,1134392210,5040,5040,5040,5040,21
20230913,115000,1134286370,5040,5040,5040,5040,0
20230913,114900,1134286370,5040,5030,5040,5030,664
20230913,114800,1130941450,5040,5040,5040,5040,1
20230913,114700,1130936410,5030,5030,5030,5030,56
20230913,114600,1130654730,5030,5040,5040,5030,186
20230913,114500,1129717300,5040,5040,5040,5040,0
20230913,114400,1129717300,5040,5040,5040,5040,0
20230913,114300,1129717300,5040,5020,5040,5020,12253
20230913,114200,1068176710,5010,5010,5010,5010,102
20230913,114100,1067665690,5020,5020,5030,5020,3680
20230913,114000,1049191540,5010,5020,5020,5010,1437
20230913,113900,1041992130,5010,5010,5010,5010,167
20230913,113800,1041155460,5020,5020,5020,5020,0
20230913,113700,1041155460,5020,5010,5020,5010,11
20230913,113600,1041100340,5010,5010,5020,5010,563
20230913,113500,1038279500,5020,5020,5020,5020,225
20230913,113400,1037150000,5020,5010,5020,5010,511
20230913,113300,1034589880,5010,5010,5010,5010,5
20230913,113200,1034564830,5010,5010,5010,5010,400
20230913,113100,1032560830,5010,5010,5010,5010,1
20230913,113000,1032555820,5020,5020,5020,5020,0
20230913,112900,1032555820,5020,5020,5020,5010,223
20230913,112800,1031436560,5020,5020,5020,5020,157
20230913,112700,1030648420,5020,5020,5020,5020,0
20230913,112600,1030648420,5020,5020,5020,5020,1
20230913,112500,1030643400,5010,5010,5010,5010,25
20230913,112400,1030518150,5010,5020,5020,5010,31
20230913,112300,1030362830,5000,5030,5030,5000,17747
20230913,112200,941529720,5020,5030,5030,5020,1219
20230913,112100,935410300,5030,5020,5030,5020,416
20230913,112000,933319970,5030,5040,5050,5030,1902
20230913,111900,923747910,5040,5040,5040,5040,2000
20230913,111800,913667910,5050,5050,5050,5050,588
20230913,111700,910698510,5050,5050,5050,5040,1975
20230913,111600,900735060,5040,5040,5040,5040,10
20230913,111500,900684660,5040,5040,5040,5040,41
20230913,111400,900478020,5040,5020,5040,5020,3162
20230913,111300,884571020,5030,5030,5030,5030,164
20230913,111200,883746100,5030,5030,5030,5030,1
20230913,111100,883741070,5020,5020,5020,5020,15
20230913,111000,883665770,5020,5020,5030,5020,112
20230913,110900,883103480,5030,5030,5030,5030,1
20230913,110800,883098450,5020,5020,5020,5020,784
20230913,110700,879162770,5020,5020,5020,5020,373
20230913,110600,877290310,5010,5020,5020,5010,1197
20230913,110500,871289250,5020,5020,5030,5020,2104
20230913,110400,860708360,5020,5020,5020,5020,124
20230913,110300,860085880,5020,5020,5020,5020,100
20230913,110200,859583880,5020,5020,5020,5020,203
20230913,110100,858564820,5020,5010,5020,5010,26
20230913,110000,858434550,5010,5010,5010,5010,73
20230913,105900,858068820,5010,5020,5020,5010,730
20230913,105800,854409660,5020,5020,5020,5010,164
20230913,105700,853587540,5040,5040,5040,5010,482
20230913,105600,851172030,5010,5010,5010,5010,304
20230913,105500,849648990,5010,5030,5030,5010,3272
20230913,105400,833210640,5030,5030,5030,5030,199
20230913,105300,832209670,5040,5040,5040,5040,187
20230913,105200,831267190,5030,5040,5040,5030,161
20230913,105100,830457000,5050,5050,5050,5050,1
20230913,105000,830451950,5040,5040,5050,5040,2304
20230913,104900,818839690,5040,5040,5040,5040,400
20230913,104800,816823690,5040,5040,5040,5040,799
20230913,104700,812796730,5030,5030,5030,5020,722
20230913,104600,809165940,5030,5020,5030,5020,2972
20230913,104500,794246450,5030,5040,5040,5030,1255
20230913,104400,787933700,5030,5030,5030,5030,1400
20230913,104300,780891700,5040,5030,5040,5020,1939
20230913,104200,771139150,5030,5030,5030,5030,400
20230913,104100,769127150,5030,5030,5030,5030,1368
20230913,104000,762246110,5040,5040,5050,5040,46
20230913,103900,762014040,5040,5040,5040,5040,479
20230913,103800,759599880,5030,5040,5040,5030,1974
20230913,103700,749670650,5040,5040,5040,5040,0
20230913,103600,749670650,5040,5040,5040,5040,24
20230913,103500,749549690,5040,5040,5040,5040,100
20230913,103400,749045690,5040,5040,5040,5040,2
20230913,103300,749035610,5050,5060,5060,5040,333
20230913,103200,747355940,5030,5040,5040,5030,3300
20230913,103100,730743520,5050,5060,5070,5050,1119
20230913,103000,725081430,5050,5050,5050,5050,134
20230913,102900,724404730,5030,5040,5040,5020,1347
20230913,102800,717637320,5040,5030,5040,5030,371
20230913,102700,715770190,5020,5030,5030,5020,209
20230913,102600,714720350,5030,5030,5030,5030,401
20230913,102500,712703320,5030,5010,5030,5010,2478
20230913,102400,700288520,5010,5020,5030,5010,2609
20230913,102300,687217320,5030,5020,5030,5010,2721
20230913,102200,673577820,5030,5030,5030,5030,60
20230913,102100,673276020,5030,5020,5030,5010,1308
20230913,102000,666711940,5020,5020,5020,5020,0
20230913,101900,666711940,5020,5020,5020,5020,220
20230913,101800,665607540,5010,5020,5020,5010,200
20230913,101700,664605530,5040,5040,5040,5010,2488
20230913,101600,652125640,5020,5030,5030,5020,4331
20230913,101500,630382910,5030,5040,5040,5030,810
20230913,101400,626308210,5040,5040,5040,5030,625
20230913,101300,623163880,5050,5050,5050,5050,0
20230913,101200,623163880,5050,5050,5050,5050,33
20230913,101100,622997230,5030,5030,5050,5030,685
20230913,101000,619551590,5030,5050,5050,5030,527
20230913,100900,616894970,5040,5040,5050,5030,1193
20230913,100800,610889350,5030,5040,5040,5030,1202
20230913,100700,604843270,5040,5040,5040,5040,40
20230913,100600,604641670,5040,5040,5050,5040,1532
20230913,100500,596920380,5050,5040,5050,5040,517
20230913,100400,594314600,5040,5040,5040,5040,31
20230913,100300,594158360,5030,5030,5030,5030,1024
20230913,100200,589007640,5030,5050,5050,5030,3001
20230913,100100,573904550,5050,5050,5050,5050,3300
20230913,100000,557239550,5050,5060,5060,5050,3171
20230913,095900,541224500,5060,5050,5060,5050,180
20230913,095800,540315380,5060,5060,5060,5060,958
20230913,095700,535467900,5060,5060,5060,5060,1173
20230913,095600,529532520,5070,5060,5070,5060,2422
20230913,095500,517277140,5060,5070,5070,5060,1056
20230913,095400,511933220,5070,5070,5070,5070,76
20230913,095300,511547900,5070,5070,5070,5070,1072
20230913,095200,506112860,5070,5080,5080,5070,1191
20230913,095100,500063380,5080,5090,5100,5080,1569
20230913,095000,492084590,5080,5070,5080,5070,5456
20230913,094900,464371140,5080,5080,5080,5070,97
20230913,094800,463879200,5080,5080,5080,5060,4430
20230913,094700,441438010,5080,5080,5080,5080,0
20230913,094600,441438010,5080,5080,5080,5070,622
20230913,094500,438278340,5080,5080,5080,5080,620
20230913,094400,435128740,5080,5090,5090,5080,713
20230913,094300,431506680,5080,5100,5100,5080,7463
20230913,094200,393492310,5100,5100,5100,5100,1360
20230913,094100,386556310,5120,5110,5120,5110,2488
20230913,094000,373822480,5110,5110,5120,5110,2625
20230913,093900,360408620,5100,5110,5110,5100,1712
20230913,093800,351676650,5090,5100,5110,5090,1433
20230913,093700,344366670,5110,5110,5110,5100,469
20230913,093600,341972280,5110,5110,5110,5110,1235
20230913,093500,335661430,5110,5110,5110,5110,303
20230913,093400,334113100,5110,5100,5110,5100,103
20230913,093300,333586800,5110,5100,5120,5100,6597
20230913,093200,299872440,5100,5110,5110,5100,107
20230913,093100,299325720,5110,5090,5110,5090,1065
20230913,093000,293897630,5090,5090,5110,5090,81
20230913,092900,293485320,5090,5100,5100,5090,2627
20230913,092800,280087660,5090,5090,5100,5070,2349
20230913,092700,268120060,5090,5090,5090,5060,329
20230913,092600,266454240,5070,5090,5090,5050,2510
20230913,092500,253737200,5100,5090,5100,5080,1651
20230913,092400,245330110,5080,5070,5080,5070,2450
20230913,092300,232891120,5070,5070,5070,5060,2844
20230913,092200,218486930,5080,5070,5080,5070,3
20230913,092100,218471700,5070,5070,5070,5070,0
20230913,092000,218471700,5070,5070,5070,5070,473
20230913,091900,216073590,5070,5070,5070,5070,577
20230913,091800,213148200,5080,5080,5080,5060,2180
20230913,091700,202103550,5070,5060,5070,5060,1386
20230913,091600,195077730,5080,5070,5080,5060,1700
20230913,091500,186465630,5060,5070,5070,5060,3305
20230913,091400,169736680,5070,5070,5070,5070,0
20230913,091300,169736680,5070,5080,5090,5070,2162
20230913,091200,158770160,5090,5090,5090,5090,0
20230913,091100,158770160,5090,5090,5090,5090,100
20230913,091000,158261160,5070,5070,5070,5070,100
20230913,090900,157754160,5060,5080,5090,5060,2278
20230913,090800,146208830,5080,5070,5080,5070,931
20230913,090700,141481460,5070,5070,5070,5070,55
20230913,090600,141202610,5060,5060,5060,5050,7116
20230913,090500,105206640,5060,5060,5060,5060,3474
20230913,090400,87628200,5060,5060,5080,5060,5464
20230913,090300,59980180,5060,5060,5060,5050,2225
20230913,090200,48743110,5050,5080,5080,5050,2536
20230913,090100,35909880,5080,5060,5080,5050,3103
20230913,090000,20209640,5060,5060,5060,5060,3594