KissMeData/005010/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184100,7899762990,5450,5450,5450,5450,15233
20230919,184000,7899762990,5450,5450,5450,5450,0
20230919,183900,7899762990,5450,5450,5450,5450,0
20230919,183800,7899762990,5450,5450,5450,5450,0
20230919,183700,7899762990,5450,5450,5450,5450,0
20230919,183600,7899762990,5450,5450,5450,5450,0
20230919,183500,7899762990,5450,5450,5450,5450,0
20230919,183400,7899762990,5450,5450,5450,5450,0
20230919,183300,7899762990,5450,5450,5450,5450,0
20230919,183200,7899762990,5450,5450,5450,5450,0
20230919,183100,7899762990,5450,5450,5450,5450,0
20230919,183000,7899762990,5450,5450,5450,5450,0
20230919,182900,7899762990,5450,5450,5450,5450,0
20230919,182800,7899762990,5450,5450,5450,5450,0
20230919,182700,7899762990,5450,5450,5450,5450,0
20230919,182600,7899762990,5450,5450,5450,5450,0
20230919,182500,7899762990,5450,5450,5450,5450,0
20230919,182400,7899762990,5450,5450,5450,5450,0
20230919,182300,7899762990,5450,5450,5450,5450,0
20230919,182200,7899762990,5450,5450,5450,5450,0
20230919,182100,7899762990,5450,5450,5450,5450,0
20230919,182000,7899762990,5450,5450,5450,5450,0
20230919,181900,7899762990,5450,5450,5450,5450,0
20230919,181800,7899762990,5450,5450,5450,5450,0
20230919,181700,7899762990,5450,5450,5450,5450,0
20230919,181600,7899762990,5450,5450,5450,5450,0
20230919,181500,7899762990,5450,5450,5450,5450,0
20230919,181400,7899762990,5450,5450,5450,5450,0
20230919,181300,7899762990,5450,5450,5450,5450,0
20230919,181200,7899762990,5450,5450,5450,5450,0
20230919,181100,7899762990,5450,5450,5450,5450,15233
20230919,181000,7899762990,5450,5450,5450,5450,0
20230919,180900,7899762990,5450,5450,5450,5450,0
20230919,180800,7899762990,5450,5450,5450,5450,0
20230919,180700,7899762990,5450,5450,5450,5450,0
20230919,180600,7899762990,5450,5450,5450,5450,0
20230919,180500,7899762990,5450,5450,5450,5450,0
20230919,180400,7899762990,5450,5450,5450,5450,0
20230919,180300,7899762990,5450,5450,5450,5450,0
20230919,180200,7899762990,5450,5450,5450,5450,0
20230919,180100,7899762990,5450,5450,5450,5450,0
20230919,180000,7899762990,5450,5450,5450,5450,0
20230919,175900,7899762990,5450,5450,5450,5450,0
20230919,175800,7899762990,5450,5450,5450,5450,0
20230919,175700,7899762990,5450,5450,5450,5450,0
20230919,175600,7899762990,5450,5450,5450,5450,0
20230919,175500,7899762990,5450,5450,5450,5450,0
20230919,175400,7899762990,5450,5450,5450,5450,0
20230919,175300,7899762990,5450,5450,5450,5450,0
20230919,175200,7899762990,5450,5450,5450,5450,0
20230919,175100,7899762990,5450,5450,5450,5450,0
20230919,175000,7899762990,5450,5450,5450,5450,0
20230919,174900,7899762990,5450,5450,5450,5450,0
20230919,174800,7899762990,5450,5450,5450,5450,0
20230919,174700,7899762990,5450,5450,5450,5450,0
20230919,174600,7899762990,5450,5450,5450,5450,0
20230919,174500,7899762990,5450,5450,5450,5450,0
20230919,174400,7899762990,5450,5450,5450,5450,0
20230919,174300,7899762990,5450,5450,5450,5450,0
20230919,174200,7899762990,5450,5450,5450,5450,0
20230919,174100,7899762990,5450,5450,5450,5450,15233
20230919,174000,7899762990,5450,5450,5450,5450,0
20230919,173900,7899762990,5450,5450,5450,5450,0
20230919,173800,7899762990,5450,5450,5450,5450,0
20230919,173700,7899762990,5450,5450,5450,5450,0
20230919,173600,7899762990,5450,5450,5450,5450,0
20230919,173500,7899762990,5450,5450,5450,5450,0
20230919,173400,7899762990,5450,5450,5450,5450,0
20230919,173300,7899762990,5450,5450,5450,5450,0
20230919,173200,7899762990,5450,5450,5450,5450,0
20230919,173100,7899762990,5450,5450,5450,5450,0
20230919,173000,7899762990,5450,5450,5450,5450,0
20230919,172900,7899762990,5450,5450,5450,5450,0
20230919,172800,7899762990,5450,5450,5450,5450,0
20230919,172700,7899762990,5450,5450,5450,5450,0
20230919,172600,7899762990,5450,5450,5450,5450,0
20230919,172500,7899762990,5450,5450,5450,5450,0
20230919,172400,7899762990,5450,5450,5450,5450,0
20230919,172300,7899762990,5450,5450,5450,5450,0
20230919,172200,7899762990,5450,5450,5450,5450,0
20230919,172100,7899762990,5450,5450,5450,5450,0
20230919,172000,7899762990,5450,5450,5450,5450,0
20230919,171900,7899762990,5450,5450,5450,5450,0
20230919,171800,7899762990,5450,5450,5450,5450,0
20230919,171700,7899762990,5450,5450,5450,5450,0
20230919,171600,7899762990,5450,5450,5450,5450,0
20230919,171500,7899762990,5450,5450,5450,5450,0
20230919,171400,7899762990,5450,5450,5450,5450,0
20230919,171300,7899762990,5450,5450,5450,5450,0
20230919,171200,7899762990,5450,5450,5450,5450,0
20230919,171100,7899762990,5450,5450,5450,5450,15233
20230919,171000,7899762990,5450,5450,5450,5450,0
20230919,170900,7899762990,5450,5450,5450,5450,0
20230919,170800,7899762990,5450,5450,5450,5450,0
20230919,170700,7899762990,5450,5450,5450,5450,0
20230919,170600,7899762990,5450,5450,5450,5450,0
20230919,170500,7899762990,5450,5450,5450,5450,0
20230919,170400,7899762990,5450,5450,5450,5450,0
20230919,170300,7899762990,5450,5450,5450,5450,0
20230919,170200,7899762990,5450,5450,5450,5450,0
20230919,170100,7899762990,5450,5450,5450,5450,0
20230919,170000,7899762990,5450,5450,5450,5450,0
20230919,165900,7899762990,5450,5450,5450,5450,0
20230919,165800,7899762990,5450,5450,5450,5450,0
20230919,165700,7899762990,5450,5450,5450,5450,0
20230919,165600,7899762990,5450,5450,5450,5450,0
20230919,165500,7899762990,5450,5450,5450,5450,0
20230919,165400,7899762990,5450,5450,5450,5450,0
20230919,165300,7899762990,5450,5450,5450,5450,0
20230919,165200,7899762990,5450,5450,5450,5450,0
20230919,165100,7899762990,5450,5450,5450,5450,0
20230919,165000,7899762990,5450,5450,5450,5450,0
20230919,164900,7899762990,5450,5450,5450,5450,0
20230919,164800,7899762990,5450,5450,5450,5450,0
20230919,164700,7899762990,5450,5450,5450,5450,0
20230919,164600,7899762990,5450,5450,5450,5450,0
20230919,164500,7899762990,5450,5450,5450,5450,0
20230919,164400,7899762990,5450,5450,5450,5450,0
20230919,164300,7899762990,5450,5450,5450,5450,0
20230919,164200,7899762990,5450,5450,5450,5450,0
20230919,164100,7899762990,5450,5450,5450,5450,15233
20230919,164000,7899762990,5450,5450,5450,5450,0
20230919,163900,7899762990,5450,5450,5450,5450,0
20230919,163800,7899762990,5450,5450,5450,5450,0
20230919,163700,7899762990,5450,5450,5450,5450,0
20230919,163600,7899762990,5450,5450,5450,5450,0
20230919,163500,7899762990,5450,5450,5450,5450,0
20230919,163400,7899762990,5450,5450,5450,5450,0
20230919,163300,7899762990,5450,5450,5450,5450,0
20230919,163200,7899762990,5450,5450,5450,5450,0
20230919,163100,7899762990,5450,5450,5450,5450,0
20230919,163000,7899762990,5450,5450,5450,5450,0
20230919,162900,7899762990,5450,5450,5450,5450,0
20230919,162800,7899762990,5450,5450,5450,5450,0
20230919,162700,7899762990,5450,5450,5450,5450,0
20230919,162600,7899762990,5450,5450,5450,5450,0
20230919,162500,7899762990,5450,5450,5450,5450,0
20230919,162400,7899762990,5450,5450,5450,5450,0
20230919,162300,7899762990,5450,5450,5450,5450,0
20230919,162200,7899762990,5450,5450,5450,5450,0
20230919,162100,7899762990,5450,5450,5450,5450,0
20230919,162000,7899762990,5450,5450,5450,5450,0
20230919,161900,7899762990,5450,5450,5450,5450,0
20230919,161800,7899762990,5450,5450,5450,5450,0
20230919,161700,7899762990,5450,5450,5450,5450,0
20230919,161600,7899762990,5450,5450,5450,5450,0
20230919,161500,7899762990,5450,5450,5450,5450,0
20230919,161400,7899762990,5450,5450,5450,5450,0
20230919,161300,7899762990,5450,5450,5450,5450,0
20230919,161200,7899762990,5450,5450,5450,5450,0
20230919,161100,7899762990,5450,5450,5450,5450,15233
20230919,161000,7899762990,5450,5450,5450,5450,0
20230919,160900,7899762990,5450,5450,5450,5450,0
20230919,160800,7899762990,5450,5450,5450,5450,0
20230919,160700,7899762990,5450,5450,5450,5450,0
20230919,160600,7899762990,5450,5450,5450,5450,0
20230919,160500,7899762990,5450,5450,5450,5450,0
20230919,160400,7899762990,5450,5450,5450,5450,0
20230919,160300,7899762990,5450,5450,5450,5450,0
20230919,160200,7899762990,5450,5450,5450,5450,0
20230919,160100,7899762990,5450,5450,5450,5450,0
20230919,160000,7899762990,5450,5450,5450,5450,0
20230919,155900,7899762990,5450,5450,5450,5450,0
20230919,155800,7899762990,5450,5450,5450,5450,0
20230919,155700,7899762990,5450,5450,5450,5450,0
20230919,155600,7899762990,5450,5450,5450,5450,0
20230919,155500,7899762990,5450,5450,5450,5450,0
20230919,155400,7899762990,5450,5450,5450,5450,0
20230919,155300,7899762990,5450,5450,5450,5450,0
20230919,155200,7899762990,5450,5450,5450,5450,0
20230919,155100,7899762990,5450,5450,5450,5450,0
20230919,155000,7899762990,5450,5450,5450,5450,0
20230919,154900,7899762990,5450,5450,5450,5450,0
20230919,154800,7899762990,5450,5450,5450,5450,0
20230919,154700,7899762990,5450,5450,5450,5450,0
20230919,154600,7899762990,5450,5450,5450,5450,0
20230919,154500,7899762990,5450,5450,5450,5450,0
20230919,154400,7899762990,5450,5450,5450,5450,0
20230919,154300,7899762990,5450,5450,5450,5450,0
20230919,154200,7899762990,5450,5450,5450,5450,0
20230919,154100,7899762990,5450,5450,5450,5450,15233
20230919,154000,7899762990,5450,5450,5450,5450,0
20230919,153900,7899762990,5450,5450,5450,5450,0
20230919,153800,7899762990,5450,5450,5450,5450,0
20230919,153700,7899762990,5450,5450,5450,5450,0
20230919,153600,7899762990,5450,5450,5450,5450,0
20230919,153500,7899762990,5450,5450,5450,5450,0
20230919,153400,7899762990,5450,5450,5450,5450,0
20230919,153300,7899762990,5450,5450,5450,5450,0
20230919,153200,7899762990,5450,5450,5450,5450,0
20230919,153100,7899762990,5450,5450,5450,5450,0
20230919,153000,7899762990,5450,5450,5450,5450,15233
20230919,152900,7816743140,5460,5460,5460,5460,0
20230919,152800,7816743140,5460,5460,5460,5460,0
20230919,152700,7816743140,5460,5460,5460,5460,0
20230919,152600,7816743140,5460,5460,5460,5460,0
20230919,152500,7816743140,5460,5460,5460,5460,0
20230919,152400,7816743140,5460,5460,5460,5460,0
20230919,152300,7816743140,5460,5460,5460,5460,0
20230919,152200,7816743140,5460,5460,5460,5460,0
20230919,152100,7816743140,5460,5460,5460,5460,0
20230919,152000,7816743140,5460,5460,5460,5460,0
20230919,151900,7816743140,5460,5460,5470,5460,1156
20230919,151800,7810429620,5470,5470,5470,5470,934
20230919,151700,7805320640,5470,5480,5480,5460,3915
20230919,151600,7783927990,5480,5480,5490,5460,4689
20230919,151500,7758258350,5470,5480,5490,5470,1619
20230919,151400,7749386340,5480,5480,5490,5480,4296
20230919,151300,7725843820,5480,5470,5480,5470,1042
20230919,151200,7720138760,5470,5480,5480,5470,1371
20230919,151100,7712625810,5480,5470,5490,5470,1277
20230919,151000,7705631980,5480,5470,5480,5470,5573
20230919,150900,7675097100,5470,5480,5480,5470,1307
20230919,150800,7667943830,5460,5470,5480,5460,4126
20230919,150700,7645370700,5470,5470,5480,5460,1209
20230919,150600,7638758740,5480,5470,5480,5460,3667
20230919,150500,7618695610,5480,5470,5480,5460,5753
20230919,150400,7587231560,5470,5470,5470,5460,2471
20230919,150300,7573720300,5470,5470,5480,5470,4525
20230919,150200,7548958070,5470,5470,5480,5470,3517
20230919,150100,7529712880,5480,5490,5490,5470,7147
20230919,150000,7490512440,5490,5480,5490,5470,3308
20230919,145900,7472392230,5480,5490,5490,5470,3121
20230919,145800,7455282120,5480,5490,5490,5480,3560
20230919,145700,7435757180,5480,5480,5490,5480,2794
20230919,145600,7420433080,5490,5490,5500,5480,5742
20230919,145500,7388948190,5480,5500,5500,5480,7289
20230919,145400,7348959930,5500,5500,5500,5480,8730
20230919,145300,7301002070,5490,5480,5490,5470,15240
20230919,145200,7217375180,5470,5470,5480,5470,2977
20230919,145100,7201082280,5470,5460,5480,5460,2608
20230919,145000,7186805020,5460,5480,5480,5450,9658
20230919,144900,7134011120,5480,5470,5480,5470,1714
20230919,144800,7124619570,5480,5480,5480,5470,4767
20230919,144700,7098509550,5470,5470,5480,5470,3375
20230919,144600,7080034890,5470,5480,5480,5470,3589
20230919,144500,7060375740,5480,5490,5490,5480,3356
20230919,144400,7041958490,5490,5490,5490,5480,2123
20230919,144300,7030314370,5480,5490,5500,5470,5079
20230919,144200,7002449710,5480,5490,5500,5460,3760
20230919,144100,6981859450,5480,5480,5490,5480,3499
20230919,144000,6962664080,5480,5500,5500,5480,5507
20230919,143900,6932423720,5500,5480,5500,5480,8080
20230919,143800,6888069470,5480,5470,5490,5470,3588
20230919,143700,6868407290,5470,5470,5490,5460,4821
20230919,143600,6842032180,5470,5480,5490,5450,12943
20230919,143500,6771307880,5480,5500,5500,5470,15726
20230919,143400,6685011400,5490,5500,5510,5490,5647
20230919,143300,6653950110,5500,5500,5510,5490,7631
20230919,143200,6611973700,5500,5500,5520,5490,7332
20230919,143100,6571616670,5500,5500,5510,5490,14320
20230919,143000,6492804670,5500,5490,5540,5480,68695
20230919,142900,6114008460,5490,5480,5500,5470,43576
20230919,142800,5875066840,5480,5470,5480,5460,5086
20230919,142700,5847250070,5460,5470,5470,5450,8985
20230919,142600,5798134160,5460,5470,5470,5460,3811
20230919,142500,5777299310,5460,5470,5470,5460,3020
20230919,142400,5760792720,5470,5470,5470,5450,4595
20230919,142300,5735697600,5460,5470,5480,5460,3084
20230919,142200,5718812910,5480,5460,5480,5440,11095
20230919,142100,5658085670,5470,5460,5470,5460,6619
20230919,142000,5621936450,5450,5470,5470,5450,3744
20230919,141900,5601511740,5480,5460,5480,5460,26382
20230919,141800,5457123140,5450,5460,5460,5450,5496
20230919,141700,5427128520,5460,5460,5460,5450,2234
20230919,141600,5414936250,5460,5470,5470,5450,1401
20230919,141500,5407286700,5460,5480,5480,5460,7587
20230919,141400,5365774610,5480,5460,5480,5450,17270
20230919,141300,5271364000,5460,5450,5460,5440,4304
20230919,141200,5247891400,5440,5450,5460,5440,8038
20230919,141100,5204084720,5450,5450,5450,5420,2977
20230919,141000,5187881380,5430,5440,5450,5420,3506
20230919,140900,5168818520,5450,5460,5470,5430,10451
20230919,140800,5111833760,5470,5460,5470,5460,4856
20230919,140700,5085277240,5460,5450,5470,5450,10920
20230919,140600,5025666900,5450,5450,5460,5430,3116
20230919,140500,5008690650,5450,5460,5480,5450,13598
20230919,140400,4934347060,5470,5460,5480,5450,21838
20230919,140300,4814961950,5460,5450,5460,5430,20223
20230919,140200,4704663150,5450,5440,5450,5420,6084
20230919,140100,4671577500,5440,5450,5450,5390,9110
20230919,140000,4622239590,5440,5440,5450,5440,1858
20230919,135900,4612120080,5440,5450,5460,5410,7103
20230919,135800,4573487790,5450,5460,5460,5440,3688
20230919,135700,4553388130,5460,5440,5460,5430,11264
20230919,135600,4492015870,5440,5420,5440,5390,11994
20230919,135500,4426920660,5400,5430,5440,5400,4766
20230919,135400,4401107860,5440,5440,5440,5420,5606
20230919,135300,4370677360,5440,5420,5440,5420,6692
20230919,135200,4334331100,5420,5420,5420,5410,7907
20230919,135100,4291502840,5410,5420,5420,5400,2096
20230919,135000,4280153910,5420,5420,5430,5420,3028
20230919,134900,4263731080,5400,5400,5420,5390,5769
20230919,134800,4232542660,5400,5390,5400,5390,1353
20230919,134700,4225242350,5390,5400,5400,5390,3198
20230919,134600,4207994460,5400,5390,5400,5390,2058
20230919,134500,4196890080,5390,5410,5410,5390,3359
20230919,134400,4178761810,5410,5420,5420,5400,4264
20230919,134300,4155690490,5420,5420,5430,5410,3556
20230919,134200,4136412500,5420,5430,5440,5400,16132
20230919,134100,4048922800,5430,5400,5450,5400,43592
20230919,134000,3812178060,5400,5400,5420,5400,9093
20230919,133900,3762981700,5410,5410,5410,5390,13354
20230919,133800,3690902310,5410,5390,5410,5390,26658
20230919,133700,3546973710,5390,5360,5390,5360,26120
20230919,133600,3406518500,5370,5360,5370,5350,6096
20230919,133500,3373875990,5380,5370,5380,5360,6951
20230919,133400,3336591540,5370,5370,5380,5360,2246
20230919,133300,3324538350,5370,5350,5380,5350,9441
20230919,133200,3273886410,5370,5380,5380,5350,11633
20230919,133100,3211460640,5380,5380,5390,5370,4974
20230919,133000,3184719160,5380,5380,5390,5350,10957
20230919,132900,3125923150,5380,5390,5420,5370,25590
20230919,132800,2987841340,5380,5360,5380,5350,23183
20230919,132700,2863392180,5360,5350,5360,5340,6943
20230919,132600,2826247760,5350,5350,5360,5350,3850
20230919,132500,2805648230,5350,5350,5360,5340,8779
20230919,132400,2758687890,5360,5350,5360,5310,12464
20230919,132300,2691987170,5350,5350,5360,5340,9700
20230919,132200,2640094890,5350,5360,5360,5340,5711
20230919,132100,2609548490,5360,5340,5360,5340,14479
20230919,132000,2532093260,5340,5320,5350,5320,15251
20230919,131900,2450705820,5330,5330,5330,5320,2901
20230919,131800,2435256960,5330,5320,5330,5310,8423
20230919,131700,2390447720,5320,5310,5320,5310,4370
20230919,131600,2367209490,5310,5310,5320,5310,2389
20230919,131500,2354512240,5320,5310,5320,5300,1448
20230919,131400,2346824280,5300,5310,5310,5300,1696
20230919,131300,2337830730,5310,5310,5310,5310,408
20230919,131200,2335664250,5300,5310,5320,5300,1239
20230919,131100,2329086740,5310,5310,5310,5310,913
20230919,131000,2324238710,5310,5310,5320,5310,546
20230919,130900,2321338830,5310,5310,5320,5310,912
20230919,130800,2316494060,5310,5310,5310,5300,4326
20230919,130700,2293523500,5310,5310,5310,5310,3197
20230919,130600,2276547430,5310,5300,5310,5300,2420
20230919,130500,2263700400,5300,5300,5310,5300,2003
20230919,130400,2253080860,5300,5300,5310,5300,3189
20230919,130300,2236167230,5290,5300,5300,5290,10609
20230919,130200,2179939830,5300,5290,5300,5290,2175
20230919,130100,2168430250,5290,5290,5300,5290,2617
20230919,130000,2154584340,5290,5290,5290,5290,192
20230919,125900,2153568660,5290,5290,5300,5290,4502
20230919,125800,2129731950,5280,5270,5280,5270,2457
20230919,125700,2116762280,5280,5270,5280,5270,543
20230919,125600,2113898750,5280,5280,5290,5270,5622
20230919,125500,2084195920,5280,5280,5280,5280,116
20230919,125400,2083583440,5280,5290,5290,5280,4190
20230919,125300,2061442270,5290,5280,5290,5270,1518
20230919,125200,2053424150,5280,5260,5280,5260,9208
20230919,125100,2004817280,5280,5280,5280,5280,686
20230919,125000,2001195200,5280,5260,5280,5260,3453
20230919,124900,1982979290,5250,5260,5270,5250,4479
20230919,124800,1959456830,5270,5270,5270,5270,357
20230919,124700,1957575440,5280,5270,5280,5270,1484
20230919,124600,1949740820,5280,5270,5280,5270,384
20230919,124500,1947717130,5280,5270,5280,5270,579
20230919,124400,1944662070,5270,5270,5280,5270,298
20230919,124300,1943089690,5270,5290,5290,5270,204
20230919,124200,1942013570,5280,5270,5280,5270,29823
20230919,124100,1784756110,5260,5260,5260,5260,1099
20230919,124000,1778975370,5260,5260,5260,5250,728
20230919,123900,1775146450,5260,5260,5260,5260,332
20230919,123800,1773400130,5250,5260,5260,5250,15
20230919,123700,1773321280,5260,5260,5260,5260,242
20230919,123600,1772048360,5260,5250,5260,5250,333
20230919,123500,1770297910,5260,5260,5260,5260,192
20230919,123400,1769287990,5260,5260,5260,5260,212
20230919,123300,1768172870,5260,5250,5260,5250,241
20230919,123200,1766905960,5260,5260,5260,5260,192
20230919,123100,1765896040,5260,5260,5260,5250,436
20230919,123000,1763604880,5260,5250,5260,5250,292
20230919,122900,1762069960,5260,5270,5270,5260,362
20230919,122800,1760163920,5260,5260,5260,5260,3375
20230919,122700,1742411420,5250,5250,5260,5250,582
20230919,122600,1739354000,5250,5230,5250,5230,2144
20230919,122500,1728100000,5250,5240,5250,5240,398
20230919,122400,1726012550,5240,5230,5240,5230,256
20230919,122300,1724671210,5240,5240,5240,5240,694
20230919,122200,1721034650,5230,5240,5240,5230,3001
20230919,122100,1705336190,5250,5250,5250,5240,405
20230919,122000,1703211940,5250,5240,5250,5240,207
20230919,121900,1702125340,5240,5240,5240,5240,143
20230919,121800,1701376020,5250,5250,5250,5250,195
20230919,121700,1700352270,5250,5250,5250,5250,192
20230919,121600,1699344270,5250,5250,5250,5250,27
20230919,121500,1699202520,5250,5250,5250,5250,192
20230919,121400,1698194520,5240,5260,5260,5240,372
20230919,121300,1696242000,5260,5250,5260,5250,1282
20230919,121200,1689505880,5260,5270,5270,5250,203
20230919,121100,1688436240,5270,5270,5270,5270,102
20230919,121000,1687898700,5270,5250,5270,5250,244
20230919,120900,1686615740,5270,5250,5270,5250,5
20230919,120800,1686589470,5270,5270,5270,5270,195
20230919,120700,1685561820,5260,5260,5260,5260,10
20230919,120600,1685509220,5260,5260,5260,5260,192
20230919,120500,1684499300,5270,5270,5270,5270,392
20230919,120400,1682433460,5260,5260,5260,5260,2009
20230919,120300,1671866120,5260,5230,5260,5230,212
20230919,120200,1670751570,5240,5250,5250,5230,714
20230919,120100,1667006670,5260,5260,5260,5260,192
20230919,120000,1665996750,5260,5260,5260,5260,192
20230919,115900,1664986830,5260,5260,5260,5260,247
20230919,115800,1663687610,5270,5270,5270,5270,192
20230919,115700,1662675770,5270,5260,5270,5260,10
20230919,115600,1662623140,5260,5260,5260,5250,5435
20230919,115500,1634035680,5270,5270,5270,5270,248
20230919,115400,1632728720,5270,5270,5280,5270,8
20230919,115300,1632686530,5270,5270,5270,5270,225
20230919,115200,1631500780,5270,5270,5270,5270,41
20230919,115100,1631284710,5270,5260,5280,5260,5212
20230919,115000,1603818550,5260,5260,5260,5260,1082
20230919,114900,1598127230,5260,5260,5260,5260,1
20230919,114800,1598121970,5250,5260,5260,5250,308
20230919,114700,1596503030,5260,5260,5260,5260,100
20230919,114600,1595977030,5260,5250,5260,5250,1192
20230919,114500,1589717110,5260,5260,5260,5260,240
20230919,114400,1588454710,5260,5250,5260,5250,641
20230919,114300,1585087390,5260,5270,5270,5260,562
20230919,114200,1582129340,5250,5260,5260,5250,73
20230919,114100,1581745990,5260,5270,5270,5260,348
20230919,114000,1579912550,5270,5260,5270,5260,2886
20230919,113900,1564723480,5270,5250,5270,5250,5192
20230919,113800,1537362040,5270,5260,5270,5240,6986
20230919,113700,1500602320,5270,5240,5270,5240,117
20230919,113600,1499987180,5270,5270,5270,5270,192
20230919,113500,1498975340,5250,5260,5260,5250,17
20230919,113400,1498885990,5250,5250,5250,5250,250
20230919,113300,1497573490,5250,5270,5270,5250,2192
20230919,113200,1486061650,5260,5270,5270,5260,17
20230919,113100,1485972170,5250,5270,5270,5250,212
20230919,113000,1484855330,5250,5270,5270,5250,5240
20230919,112900,1457292740,5280,5260,5280,5260,1117
20230919,112800,1451405230,5270,5270,5270,5270,0
20230919,112700,1451405230,5270,5270,5270,5270,595
20230919,112600,1448269580,5260,5260,5280,5260,3098
20230919,112500,1431947060,5260,5260,5270,5260,1289
20230919,112400,1425166900,5270,5240,5270,5240,1116
20230919,112300,1419303740,5250,5250,5250,5250,2
20230919,112200,1419293240,5260,5260,5260,5250,909
20230919,112100,1414514900,5260,5270,5270,5260,295
20230919,112000,1412961270,5270,5280,5280,5260,1195
20230919,111900,1406655610,5280,5230,5280,5230,10797
20230919,111800,1349834910,5240,5240,5240,5240,0
20230919,111700,1349834910,5240,5250,5250,5240,2883
20230919,111600,1334700360,5250,5240,5250,5240,5488
20230919,111500,1305896550,5220,5230,5230,5220,1801
20230919,111400,1296482320,5210,5210,5210,5210,38
20230919,111300,1296284340,5210,5220,5220,5210,5220
20230919,111200,1269088130,5210,5230,5240,5210,2620
20230919,111100,1255433860,5230,5220,5230,5220,601
20230919,111000,1252296630,5220,5230,5230,5220,510
20230919,110900,1249634330,5230,5230,5230,5220,1610
20230919,110800,1241215030,5230,5230,5230,5230,220
20230919,110700,1240064430,5230,5240,5240,5230,598
20230919,110600,1236932910,5250,5240,5250,5240,355
20230919,110500,1235072660,5240,5240,5240,5240,1
20230919,110400,1235067420,5240,5240,5240,5240,49
20230919,110300,1234810660,5250,5250,5250,5250,25
20230919,110200,1234679410,5250,5240,5250,5240,1332
20230919,110100,1227691510,5230,5230,5230,5230,76
20230919,110000,1227294030,5220,5220,5230,5210,1735
20230919,105900,1218243720,5230,5230,5230,5230,0
20230919,105800,1218243720,5230,5240,5240,5230,2196
20230919,105700,1206756540,5240,5230,5240,5230,84
20230919,105600,1206317210,5240,5240,5240,5240,2
20230919,105500,1206306730,5240,5240,5240,5240,1
20230919,105400,1206301490,5230,5240,5240,5230,401
20230919,105300,1204204170,5230,5230,5250,5230,42
20230919,105200,1203984390,5230,5220,5240,5220,12736
20230919,105100,1137363800,5210,5210,5220,5210,1805
20230919,105000,1127959710,5210,5220,5220,5210,71
20230919,104900,1127589160,5210,5210,5210,5210,34
20230919,104800,1127412020,5210,5210,5210,5210,240
20230919,104700,1126161620,5220,5220,5220,5210,102
20230919,104600,1125630180,5200,5210,5220,5200,284
20230919,104500,1124152880,5210,5210,5210,5210,0
20230919,104400,1124152880,5210,5210,5210,5200,130
20230919,104300,1123475850,5220,5210,5220,5210,48
20230919,104200,1123225760,5220,5210,5220,5210,2
20230919,104100,1123215330,5200,5210,5210,5200,2216
20230919,104000,1111671900,5210,5210,5210,5210,1022
20230919,103900,1106347280,5210,5200,5210,5190,1443
20230919,103800,1098851030,5200,5200,5200,5190,1119
20230919,103700,1093032240,5190,5190,5190,5190,128
20230919,103600,1092367920,5180,5200,5200,5180,4064
20230919,103500,1071292730,5200,5200,5200,5190,1541
20230919,103400,1063292310,5190,5200,5200,5180,25847
20230919,103300,928952100,5210,5200,5210,5200,4967
20230919,103200,903123290,5200,5200,5210,5200,290
20230919,103100,901614630,5210,5210,5210,5210,670
20230919,103000,898123930,5210,5210,5210,5210,151
20230919,102900,897337220,5220,5210,5220,5210,794
20230919,102800,893195470,5210,5210,5210,5210,3356
20230919,102700,875710710,5220,5210,5220,5210,4077
20230919,102600,854469040,5220,5210,5220,5210,2
20230919,102500,854458610,5210,5210,5210,5210,78
20230919,102400,854052230,5220,5220,5220,5220,1
20230919,102300,854047010,5210,5210,5210,5210,600
20230919,102200,850921010,5220,5220,5220,5210,1480
20230919,102100,843204000,5220,5220,5220,5220,1
20230919,102000,843198780,5220,5220,5220,5210,454
20230919,101900,840832430,5210,5210,5210,5210,0
20230919,101800,840832430,5210,5220,5220,5210,641
20230919,101700,837491970,5220,5230,5230,5220,529
20230919,101600,834729590,5230,5230,5230,5230,101
20230919,101500,834201360,5220,5220,5220,5220,56
20230919,101400,833909040,5210,5220,5220,5210,873
20230919,101300,829356750,5220,5220,5220,5220,1513
20230919,101200,821458890,5230,5220,5230,5220,217
20230919,101100,820325870,5220,5220,5220,5220,300
20230919,101000,818759870,5210,5210,5210,5200,2308
20230919,100900,806735200,5210,5210,5210,5200,116
20230919,100800,806130850,5210,5210,5210,5210,201
20230919,100700,805083640,5210,5220,5220,5210,16
20230919,100600,805000140,5210,5210,5210,5200,823
20230919,100500,800712540,5210,5200,5210,5200,2007
20230919,100400,790256110,5210,5220,5220,5210,1467
20230919,100300,782612770,5210,5210,5210,5210,382
20230919,100200,780622550,5210,5200,5210,5200,4529
20230919,100100,757027070,5190,5200,5200,5190,37
20230919,100000,756835020,5190,5200,5200,5190,2749
20230919,095900,742565850,5200,5200,5200,5200,0
20230919,095800,742565850,5200,5200,5200,5200,2946
20230919,095700,727246650,5210,5210,5210,5210,113
20230919,095600,726657920,5210,5180,5210,5180,2305
20230919,095500,714691120,5190,5190,5190,5180,407
20230919,095400,712578800,5190,5210,5210,5190,181
20230919,095300,711638630,5190,5210,5210,5190,24167
20230919,095200,586015840,5210,5220,5220,5210,923
20230919,095100,581206610,5220,5220,5220,5220,0
20230919,095000,581206610,5220,5230,5230,5220,2126
20230919,094900,570108630,5220,5220,5220,5220,1029
20230919,094800,564737250,5220,5240,5240,5220,386
20230919,094700,562714630,5230,5240,5240,5220,8293
20230919,094600,519351650,5250,5240,5250,5230,269
20230919,094500,517941710,5240,5240,5240,5240,30
20230919,094400,517784510,5240,5250,5250,5240,4339
20230919,094300,495037960,5250,5240,5250,5240,242
20230919,094200,493769870,5240,5240,5250,5240,506
20230919,094100,491118420,5240,5250,5260,5240,2310
20230919,094000,478991690,5260,5250,5260,5250,2836
20230919,093900,464102680,5250,5250,5260,5240,5160
20230919,093800,437013170,5250,5260,5260,5250,262
20230919,093700,435637350,5260,5250,5260,5250,2908
20230919,093600,420370070,5250,5260,5260,5250,763
20230919,093500,416359680,5260,5250,5260,5250,3745
20230919,093400,396698390,5250,5260,5260,5250,485
20230919,093300,394149940,5260,5250,5260,5250,3434
20230919,093200,376114810,5250,5250,5260,5250,4634
20230919,093100,351745540,5250,5250,5260,5250,2877
20230919,093000,336640650,5250,5250,5250,5240,1638
20230919,092900,328055900,5250,5240,5250,5240,2236
20230919,092800,316338740,5240,5230,5240,5230,61
20230919,092700,316019700,5240,5230,5240,5230,277
20230919,092600,314568880,5240,5230,5240,5220,2989
20230919,092500,298939150,5230,5230,5230,5230,1000
20230919,092400,293709150,5240,5230,5250,5230,2779
20230919,092300,279156660,5220,5230,5230,5220,1489
20230919,092200,271382590,5230,5240,5240,5230,584
20230919,092100,268323800,5240,5230,5240,5230,673
20230919,092000,264801900,5220,5220,5230,5220,442
20230919,091900,262492620,5220,5220,5220,5210,421
20230919,091800,260296250,5220,5240,5240,5210,2379
20230919,091700,247864080,5240,5240,5240,5230,1251
20230919,091600,241318840,5240,5220,5240,5220,2281
20230919,091500,229399700,5230,5210,5230,5210,2502
20230919,091400,216364240,5210,5220,5230,5210,3389
20230919,091300,198671700,5230,5240,5250,5230,5087
20230919,091200,172011050,5250,5240,5250,5240,1958
20230919,091100,161751120,5240,5240,5240,5230,1210
20230919,091000,155410730,5230,5230,5230,5220,2863
20230919,090900,140452110,5240,5230,5250,5230,4070
20230919,090800,119118150,5220,5220,5220,5210,430
20230919,090700,116873950,5220,5210,5220,5200,2034
20230919,090600,106296260,5200,5210,5210,5200,3199
20230919,090500,89655960,5210,5210,5210,5200,2449
20230919,090400,76911170,5200,5210,5210,5200,3613
20230919,090300,58097340,5210,5220,5220,5210,3302
20230919,090200,40864260,5220,5240,5240,5220,4323
20230919,090100,18233710,5240,5230,5240,5210,1276
20230919,090000,11561000,5220,5210,5220,5210,2219