KissMeData/005010/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,184300,1445496525,4165,4165,4165,4165,20557
20240903,184200,1445496525,4165,4165,4165,4165,0
20240903,184100,1445496525,4165,4165,4165,4165,0
20240903,184000,1445496525,4165,4165,4165,4165,0
20240903,183900,1445496525,4165,4165,4165,4165,0
20240903,183800,1445496525,4165,4165,4165,4165,0
20240903,183700,1445496525,4165,4165,4165,4165,0
20240903,183600,1445496525,4165,4165,4165,4165,0
20240903,183500,1445496525,4165,4165,4165,4165,0
20240903,183400,1445496525,4165,4165,4165,4165,0
20240903,183300,1445496525,4165,4165,4165,4165,0
20240903,183200,1445496525,4165,4165,4165,4165,0
20240903,183100,1445496525,4165,4165,4165,4165,0
20240903,183000,1445496525,4165,4165,4165,4165,0
20240903,182900,1445496525,4165,4165,4165,4165,0
20240903,182800,1445496525,4165,4165,4165,4165,0
20240903,182700,1445496525,4165,4165,4165,4165,0
20240903,182600,1445496525,4165,4165,4165,4165,0
20240903,182500,1445496525,4165,4165,4165,4165,0
20240903,182400,1445496525,4165,4165,4165,4165,0
20240903,182300,1445496525,4165,4165,4165,4165,0
20240903,182200,1445496525,4165,4165,4165,4165,0
20240903,182100,1445496525,4165,4165,4165,4165,0
20240903,182000,1445496525,4165,4165,4165,4165,0
20240903,181900,1445496525,4165,4165,4165,4165,0
20240903,181800,1445496525,4165,4165,4165,4165,0
20240903,181700,1445496525,4165,4165,4165,4165,0
20240903,181600,1445496525,4165,4165,4165,4165,0
20240903,181500,1445496525,4165,4165,4165,4165,0
20240903,181400,1445496525,4165,4165,4165,4165,0
20240903,181300,1445496525,4165,4165,4165,4165,20557
20240903,181200,1445496525,4165,4165,4165,4165,0
20240903,181100,1445496525,4165,4165,4165,4165,0
20240903,181000,1445496525,4165,4165,4165,4165,0
20240903,180900,1445496525,4165,4165,4165,4165,0
20240903,180800,1445496525,4165,4165,4165,4165,0
20240903,180700,1445496525,4165,4165,4165,4165,0
20240903,180600,1445496525,4165,4165,4165,4165,0
20240903,180500,1445496525,4165,4165,4165,4165,0
20240903,180400,1445496525,4165,4165,4165,4165,0
20240903,180300,1445496525,4165,4165,4165,4165,0
20240903,180200,1445496525,4165,4165,4165,4165,0
20240903,180100,1445496525,4165,4165,4165,4165,0
20240903,180000,1445496525,4165,4165,4165,4165,0
20240903,175900,1445496525,4165,4165,4165,4165,0
20240903,175800,1445496525,4165,4165,4165,4165,0
20240903,175700,1445496525,4165,4165,4165,4165,0
20240903,175600,1445496525,4165,4165,4165,4165,0
20240903,175500,1445496525,4165,4165,4165,4165,0
20240903,175400,1445496525,4165,4165,4165,4165,0
20240903,175300,1445496525,4165,4165,4165,4165,0
20240903,175200,1445496525,4165,4165,4165,4165,0
20240903,175100,1445496525,4165,4165,4165,4165,0
20240903,175000,1445496525,4165,4165,4165,4165,0
20240903,174900,1445496525,4165,4165,4165,4165,0
20240903,174800,1445496525,4165,4165,4165,4165,0
20240903,174700,1445496525,4165,4165,4165,4165,0
20240903,174600,1445496525,4165,4165,4165,4165,0
20240903,174500,1445496525,4165,4165,4165,4165,0
20240903,174400,1445496525,4165,4165,4165,4165,0
20240903,174300,1445496525,4165,4165,4165,4165,20557
20240903,174200,1445496525,4165,4165,4165,4165,0
20240903,174100,1445496525,4165,4165,4165,4165,0
20240903,174000,1445496525,4165,4165,4165,4165,0
20240903,173900,1445496525,4165,4165,4165,4165,0
20240903,173800,1445496525,4165,4165,4165,4165,0
20240903,173700,1445496525,4165,4165,4165,4165,0
20240903,173600,1445496525,4165,4165,4165,4165,0
20240903,173500,1445496525,4165,4165,4165,4165,0
20240903,173400,1445496525,4165,4165,4165,4165,0
20240903,173300,1445496525,4165,4165,4165,4165,0
20240903,173200,1445496525,4165,4165,4165,4165,0
20240903,173100,1445496525,4165,4165,4165,4165,0
20240903,173000,1445496525,4165,4165,4165,4165,0
20240903,172900,1445496525,4165,4165,4165,4165,0
20240903,172800,1445496525,4165,4165,4165,4165,0
20240903,172700,1445496525,4165,4165,4165,4165,0
20240903,172600,1445496525,4165,4165,4165,4165,0
20240903,172500,1445496525,4165,4165,4165,4165,0
20240903,172400,1445496525,4165,4165,4165,4165,0
20240903,172300,1445496525,4165,4165,4165,4165,0
20240903,172200,1445496525,4165,4165,4165,4165,0
20240903,172100,1445496525,4165,4165,4165,4165,0
20240903,172000,1445496525,4165,4165,4165,4165,0
20240903,171900,1445496525,4165,4165,4165,4165,0
20240903,171800,1445496525,4165,4165,4165,4165,0
20240903,171700,1445496525,4165,4165,4165,4165,0
20240903,171600,1445496525,4165,4165,4165,4165,0
20240903,171500,1445496525,4165,4165,4165,4165,0
20240903,171400,1445496525,4165,4165,4165,4165,0
20240903,171300,1445496525,4165,4165,4165,4165,20557
20240903,171200,1445496525,4165,4165,4165,4165,0
20240903,171100,1445496525,4165,4165,4165,4165,0
20240903,171000,1445496525,4165,4165,4165,4165,0
20240903,170900,1445496525,4165,4165,4165,4165,0
20240903,170800,1445496525,4165,4165,4165,4165,0
20240903,170700,1445496525,4165,4165,4165,4165,0
20240903,170600,1445496525,4165,4165,4165,4165,0
20240903,170500,1445496525,4165,4165,4165,4165,0
20240903,170400,1445496525,4165,4165,4165,4165,0
20240903,170300,1445496525,4165,4165,4165,4165,0
20240903,170200,1445496525,4165,4165,4165,4165,0
20240903,170100,1445496525,4165,4165,4165,4165,0
20240903,170000,1445496525,4165,4165,4165,4165,0
20240903,165900,1445496525,4165,4165,4165,4165,0
20240903,165800,1445496525,4165,4165,4165,4165,0
20240903,165700,1445496525,4165,4165,4165,4165,0
20240903,165600,1445496525,4165,4165,4165,4165,0
20240903,165500,1445496525,4165,4165,4165,4165,0
20240903,165400,1445496525,4165,4165,4165,4165,0
20240903,165300,1445496525,4165,4165,4165,4165,0
20240903,165200,1445496525,4165,4165,4165,4165,0
20240903,165100,1445496525,4165,4165,4165,4165,0
20240903,165000,1445496525,4165,4165,4165,4165,0
20240903,164900,1445496525,4165,4165,4165,4165,0
20240903,164800,1445496525,4165,4165,4165,4165,0
20240903,164700,1445496525,4165,4165,4165,4165,0
20240903,164600,1445496525,4165,4165,4165,4165,0
20240903,164500,1445496525,4165,4165,4165,4165,0
20240903,164400,1445496525,4165,4165,4165,4165,0
20240903,164300,1445496525,4165,4165,4165,4165,20557
20240903,164200,1445496525,4165,4165,4165,4165,0
20240903,164100,1445496525,4165,4165,4165,4165,0
20240903,164000,1445496525,4165,4165,4165,4165,0
20240903,163900,1445496525,4165,4165,4165,4165,0
20240903,163800,1445496525,4165,4165,4165,4165,0
20240903,163700,1445496525,4165,4165,4165,4165,0
20240903,163600,1445496525,4165,4165,4165,4165,0
20240903,163500,1445496525,4165,4165,4165,4165,0
20240903,163400,1445496525,4165,4165,4165,4165,0
20240903,163300,1445496525,4165,4165,4165,4165,0
20240903,163200,1445496525,4165,4165,4165,4165,0
20240903,163100,1445496525,4165,4165,4165,4165,0
20240903,163000,1445496525,4165,4165,4165,4165,0
20240903,162900,1445496525,4165,4165,4165,4165,0
20240903,162800,1445496525,4165,4165,4165,4165,0
20240903,162700,1445496525,4165,4165,4165,4165,0
20240903,162600,1445496525,4165,4165,4165,4165,0
20240903,162500,1445496525,4165,4165,4165,4165,0
20240903,162400,1445496525,4165,4165,4165,4165,0
20240903,162300,1445496525,4165,4165,4165,4165,0
20240903,162200,1445496525,4165,4165,4165,4165,0
20240903,162100,1445496525,4165,4165,4165,4165,0
20240903,162000,1445496525,4165,4165,4165,4165,0
20240903,161900,1445496525,4165,4165,4165,4165,0
20240903,161800,1445496525,4165,4165,4165,4165,0
20240903,161700,1445496525,4165,4165,4165,4165,0
20240903,161600,1445496525,4165,4165,4165,4165,0
20240903,161500,1445496525,4165,4165,4165,4165,0
20240903,161400,1445496525,4165,4165,4165,4165,0
20240903,161300,1445496525,4165,4165,4165,4165,20557
20240903,161200,1445496525,4165,4165,4165,4165,0
20240903,161100,1445496525,4165,4165,4165,4165,0
20240903,161000,1445496525,4165,4165,4165,4165,0
20240903,160900,1445496525,4165,4165,4165,4165,0
20240903,160800,1445496525,4165,4165,4165,4165,0
20240903,160700,1445496525,4165,4165,4165,4165,0
20240903,160600,1445496525,4165,4165,4165,4165,0
20240903,160500,1445496525,4165,4165,4165,4165,0
20240903,160400,1445496525,4165,4165,4165,4165,0
20240903,160300,1445496525,4165,4165,4165,4165,0
20240903,160200,1445496525,4165,4165,4165,4165,0
20240903,160100,1445496525,4165,4165,4165,4165,0
20240903,160000,1445496525,4165,4165,4165,4165,0
20240903,155900,1445496525,4165,4165,4165,4165,0
20240903,155800,1445496525,4165,4165,4165,4165,0
20240903,155700,1445496525,4165,4165,4165,4165,0
20240903,155600,1445496525,4165,4165,4165,4165,0
20240903,155500,1445496525,4165,4165,4165,4165,0
20240903,155400,1445496525,4165,4165,4165,4165,0
20240903,155300,1445496525,4165,4165,4165,4165,0
20240903,155200,1445496525,4165,4165,4165,4165,0
20240903,155100,1445496525,4165,4165,4165,4165,0
20240903,155000,1445496525,4165,4165,4165,4165,0
20240903,154900,1445496525,4165,4165,4165,4165,0
20240903,154800,1445496525,4165,4165,4165,4165,0
20240903,154700,1445496525,4165,4165,4165,4165,0
20240903,154600,1445496525,4165,4165,4165,4165,0
20240903,154500,1445496525,4165,4165,4165,4165,0
20240903,154400,1445496525,4165,4165,4165,4165,0
20240903,154300,1445496525,4165,4165,4165,4165,20557
20240903,154200,1445496525,4165,4165,4165,4165,0
20240903,154100,1445496525,4165,4165,4165,4165,0
20240903,154000,1445496525,4165,4165,4165,4165,0
20240903,153900,1445496525,4165,4165,4165,4165,0
20240903,153800,1445496525,4165,4165,4165,4165,0
20240903,153700,1445496525,4165,4165,4165,4165,0
20240903,153600,1445496525,4165,4165,4165,4165,0
20240903,153500,1445496525,4165,4165,4165,4165,0
20240903,153400,1445496525,4165,4165,4165,4165,0
20240903,153300,1445496525,4165,4165,4165,4165,0
20240903,153200,1445496525,4165,4165,4165,4165,0
20240903,153100,1445496525,4165,4165,4165,4165,0
20240903,153000,1445496525,4165,4165,4165,4165,20557
20240903,152900,1359876620,4180,4180,4180,4180,0
20240903,152800,1359876620,4180,4180,4180,4180,0
20240903,152700,1359876620,4180,4180,4180,4180,0
20240903,152600,1359876620,4180,4180,4180,4180,0
20240903,152500,1359876620,4180,4180,4180,4180,0
20240903,152400,1359876620,4180,4180,4180,4180,0
20240903,152300,1359876620,4180,4180,4180,4180,0
20240903,152200,1359876620,4180,4180,4180,4180,0
20240903,152100,1359876620,4180,4180,4180,4180,0
20240903,152000,1359876620,4180,4180,4180,4180,0
20240903,151900,1359876620,4180,4180,4185,4180,527
20240903,151800,1357673750,4180,4180,4180,4180,203
20240903,151700,1356825210,4180,4180,4185,4180,1062
20240903,151600,1352386045,4180,4180,4180,4180,600
20240903,151500,1349878045,4185,4185,4185,4180,4735
20240903,151400,1330083080,4185,4185,4185,4185,2314
20240903,151300,1320398990,4180,4190,4190,4180,2046
20240903,151200,1311829660,4190,4190,4190,4185,1243
20240903,151100,1306626500,4190,4190,4190,4190,281
20240903,151000,1305449110,4190,4190,4190,4185,178
20240903,150900,1304704040,4190,4190,4190,4190,18
20240903,150800,1304628620,4190,4190,4190,4185,509
20240903,150700,1302497910,4185,4190,4190,4185,848
20240903,150600,1298947420,4190,4190,4190,4190,104
20240903,150500,1298511660,4195,4185,4195,4185,1238
20240903,150400,1293329140,4185,4185,4185,4185,250
20240903,150300,1292282890,4180,4180,4180,4180,499
20240903,150200,1290197070,4180,4185,4185,4175,851
20240903,150100,1286640435,4180,4180,4185,4180,581
20240903,150000,1284211765,4180,4185,4185,4180,472
20240903,145900,1282237445,4185,4185,4185,4180,1298
20240903,145800,1276811695,4180,4185,4185,4180,1555
20240903,145700,1270311750,4180,4185,4185,4180,1503
20240903,145600,1264029195,4185,4185,4195,4185,434
20240903,145500,1262212815,4185,4185,4185,4180,2408
20240903,145400,1252146600,4185,4190,4190,4185,464
20240903,145300,1250203165,4195,4195,4195,4195,18
20240903,145200,1250127655,4195,4195,4195,4195,238
20240903,145100,1249129245,4190,4185,4190,4180,1768
20240903,145000,1241727510,4190,4185,4190,4180,2450
20240903,144900,1231475795,4185,4185,4195,4185,564
20240903,144800,1229113050,4185,4190,4190,4185,1162
20240903,144700,1224249535,4190,4195,4195,4190,338
20240903,144600,1222833225,4190,4190,4190,4190,9
20240903,144500,1222795515,4185,4185,4185,4185,1097
20240903,144400,1218204570,4190,4190,4190,4190,10
20240903,144300,1218162670,4190,4185,4190,4185,59
20240903,144200,1217915710,4180,4185,4185,4180,4810
20240903,144100,1197805910,4180,4190,4190,4180,1583
20240903,144000,1191185955,4185,4185,4185,4185,0
20240903,143900,1191185955,4185,4190,4190,4185,979
20240903,143800,1187088825,4190,4190,4190,4190,200
20240903,143700,1186250825,4195,4195,4195,4190,533
20240903,143600,1184017390,4190,4195,4195,4190,703
20240903,143500,1181071805,4190,4185,4195,4185,1475
20240903,143400,1174891725,4185,4180,4185,4180,3
20240903,143300,1174879175,4185,4180,4185,4180,2358
20240903,143200,1165022725,4185,4185,4185,4185,0
20240903,143100,1165022725,4185,4185,4185,4185,260
20240903,143000,1163934625,4185,4180,4185,4180,18
20240903,142900,1163859345,4180,4180,4180,4180,0
20240903,142800,1163859345,4180,4185,4190,4180,2071
20240903,142700,1155200470,4190,4190,4190,4190,1118
20240903,142600,1150516050,4185,4185,4185,4185,26
20240903,142500,1150407240,4180,4180,4180,4180,0
20240903,142400,1150407240,4180,4190,4195,4180,2267
20240903,142300,1140925495,4190,4190,4190,4190,0
20240903,142200,1140925495,4190,4190,4190,4190,230
20240903,142100,1139961795,4195,4190,4195,4190,1227
20240903,142000,1134815895,4190,4180,4195,4180,121
20240903,141900,1134309850,4195,4180,4195,4180,6
20240903,141800,1134284755,4180,4185,4185,4180,145
20240903,141700,1133678395,4190,4195,4195,4190,413
20240903,141600,1131947915,4195,4195,4195,4195,0
20240903,141500,1131947915,4195,4190,4195,4190,202
20240903,141400,1131101530,4195,4195,4195,4195,10
20240903,141300,1131059580,4195,4185,4195,4185,501
20240903,141200,1128962885,4180,4190,4190,4180,930
20240903,141100,1125073440,4190,4190,4190,4190,623
20240903,141000,1122463070,4180,4185,4185,4180,300
20240903,140900,1121208460,4190,4180,4190,4180,122
20240903,140800,1120698490,4180,4180,4180,4180,50
20240903,140700,1120489490,4180,4180,4180,4180,290
20240903,140600,1119277290,4185,4185,4185,4185,1568
20240903,140500,1112715210,4190,4190,4190,4190,1
20240903,140400,1112711020,4180,4180,4180,4180,0
20240903,140300,1112711020,4180,4180,4180,4180,2364
20240903,140200,1102829500,4185,4185,4185,4185,874
20240903,140100,1099171810,4190,4190,4190,4190,11
20240903,140000,1099125720,4185,4185,4185,4185,3686
20240903,135900,1083699810,4185,4185,4185,4185,0
20240903,135800,1083699810,4185,4185,4185,4185,0
20240903,135700,1083699810,4185,4185,4185,4185,200
20240903,135600,1082862810,4185,4185,4185,4185,251
20240903,135500,1081812375,4185,4185,4185,4185,2
20240903,135400,1081804005,4185,4185,4185,4185,100
20240903,135300,1081385505,4185,4185,4185,4180,359
20240903,135200,1079884580,4185,4190,4190,4180,5552
20240903,135100,1056667085,4190,4190,4190,4185,593
20240903,135000,1054185365,4190,4185,4190,4185,201
20240903,134900,1053344175,4185,4190,4190,4185,250
20240903,134800,1052297080,4185,4190,4190,4185,1204
20240903,134700,1047252780,4195,4190,4195,4190,101
20240903,134600,1046829090,4195,4190,4195,4190,602
20240903,134500,1044306700,4195,4195,4195,4195,1
20240903,134400,1044302505,4190,4185,4190,4185,1505
20240903,134300,1038003505,4190,4190,4190,4190,51
20240903,134200,1037789815,4185,4185,4185,4185,524
20240903,134100,1035596875,4190,4190,4190,4190,0
20240903,134000,1035596875,4190,4190,4190,4190,401
20240903,133900,1033916685,4190,4190,4190,4190,5
20240903,133800,1033895735,4190,4190,4190,4190,0
20240903,133700,1033895735,4190,4190,4190,4190,187
20240903,133600,1033112205,4190,4190,4190,4190,122
20240903,133500,1032601025,4185,4185,4190,4185,953
20240903,133400,1028609220,4190,4185,4190,4185,205
20240903,133300,1027751270,4190,4190,4190,4190,26
20240903,133200,1027642330,4190,4190,4190,4190,465
20240903,133100,1025693980,4185,4185,4185,4185,0
20240903,133000,1025693980,4185,4185,4185,4185,20
20240903,132900,1025610280,4185,4190,4190,4185,1444
20240903,132800,1019567120,4190,4190,4190,4190,21
20240903,132700,1019479130,4195,4195,4195,4185,9
20240903,132600,1019441425,4185,4185,4185,4185,33
20240903,132500,1019303320,4185,4185,4185,4185,761
20240903,132400,1016118535,4185,4190,4190,4185,1415
20240903,132300,1010190190,4190,4190,4190,4190,105
20240903,132200,1009750240,4190,4190,4190,4190,0
20240903,132100,1009750240,4190,4190,4190,4190,162
20240903,132000,1009071460,4195,4195,4195,4195,0
20240903,131900,1009071460,4195,4195,4195,4195,1
20240903,131800,1009067265,4185,4190,4190,4185,1501
20240903,131700,1002783770,4190,4195,4195,4190,500
20240903,131600,1000688765,4200,4200,4200,4200,1
20240903,131500,1000684565,4195,4195,4200,4195,677
20240903,131400,997844525,4190,4195,4205,4190,348
20240903,131300,996384650,4195,4195,4195,4195,6
20240903,131200,996359480,4200,4200,4200,4200,383
20240903,131100,994750880,4205,4195,4205,4195,110
20240903,131000,994288435,4205,4205,4205,4205,0
20240903,130900,994288435,4205,4205,4205,4205,1
20240903,130800,994284230,4190,4190,4190,4190,200
20240903,130700,993446230,4205,4205,4205,4205,12
20240903,130600,993395770,4205,4205,4205,4205,1
20240903,130500,993391565,4185,4185,4185,4185,0
20240903,130400,993391565,4185,4210,4210,4185,2342
20240903,130300,983565470,4210,4210,4210,4210,100
20240903,130200,983144470,4215,4215,4215,4215,0
20240903,130100,983144470,4215,4215,4215,4215,1
20240903,130000,983140255,4200,4205,4205,4200,520
20240903,125900,980956155,4215,4215,4215,4215,20
20240903,125800,980871855,4215,4215,4215,4215,20
20240903,125700,980787555,4215,4215,4215,4215,10
20240903,125600,980745405,4215,4215,4215,4215,10
20240903,125500,980703255,4215,4215,4215,4215,5
20240903,125400,980682180,4215,4215,4215,4210,308
20240903,125300,979384010,4210,4210,4210,4210,1
20240903,125200,979379800,4220,4220,4220,4220,0
20240903,125100,979379800,4220,4200,4220,4200,4620
20240903,125000,959901765,4200,4200,4200,4200,0
20240903,124900,959901765,4200,4200,4200,4200,1
20240903,124800,959897565,4195,4200,4200,4195,2002
20240903,124700,951489170,4195,4195,4195,4195,2084
20240903,124600,942746790,4195,4195,4195,4195,1143
20240903,124500,937951905,4190,4185,4190,4185,328
20240903,124400,936577675,4190,4190,4190,4190,4
20240903,124300,936560915,4185,4185,4185,4185,1160
20240903,124200,931706315,4190,4190,4190,4185,126
20240903,124100,931178475,4185,4185,4185,4185,3019
20240903,124000,918543960,4185,4185,4185,4185,0
20240903,123900,918543960,4185,4185,4185,4185,0
20240903,123800,918543960,4185,4190,4190,4185,617
20240903,123700,915961285,4190,4190,4190,4190,250
20240903,123600,914913785,4195,4190,4195,4190,2162
20240903,123500,905855000,4190,4190,4190,4190,1
20240903,123400,905850810,4195,4190,4195,4190,126
20240903,123300,905322820,4190,4190,4190,4190,55
20240903,123200,905092370,4195,4195,4195,4195,0
20240903,123100,905092370,4195,4195,4195,4195,0
20240903,123000,905092370,4195,4185,4195,4185,916
20240903,122900,901258520,4185,4185,4185,4185,20
20240903,122800,901174820,4190,4190,4190,4190,2
20240903,122700,901166440,4190,4185,4190,4185,405
20240903,122600,899471510,4190,4185,4190,4185,201
20240903,122500,898630320,4190,4190,4190,4190,1274
20240903,122400,893292260,4190,4190,4190,4190,22
20240903,122300,893200080,4190,4195,4195,4190,1240
20240903,122200,888003680,4195,4195,4195,4195,20
20240903,122100,887919780,4195,4195,4195,4195,0
20240903,122000,887919780,4195,4195,4195,4195,106
20240903,121900,887475110,4195,4195,4195,4195,1
20240903,121800,887470915,4195,4190,4195,4190,340
20240903,121700,886045120,4195,4195,4195,4195,1
20240903,121600,886040925,4195,4195,4195,4195,0
20240903,121500,886040925,4195,4195,4195,4195,0
20240903,121400,886040925,4195,4195,4195,4195,1
20240903,121300,886036730,4195,4195,4195,4195,9
20240903,121200,885998975,4195,4190,4195,4190,52
20240903,121100,885781080,4190,4190,4190,4190,686
20240903,121000,882906740,4185,4185,4185,4185,1138
20240903,120900,878144210,4185,4185,4185,4185,0
20240903,120800,878144210,4185,4185,4185,4185,152
20240903,120700,877508090,4190,4195,4195,4185,4487
20240903,120600,858726425,4195,4190,4195,4190,69
20240903,120500,858437270,4195,4195,4195,4195,1
20240903,120400,858433075,4195,4195,4195,4195,0
20240903,120300,858433075,4195,4195,4195,4195,10
20240903,120200,858391125,4185,4190,4190,4185,2154
20240903,120100,849374820,4185,4185,4190,4185,13
20240903,120000,849320410,4185,4185,4185,4185,0
20240903,115900,849320410,4185,4195,4195,4185,8442
20240903,115800,813967240,4195,4195,4195,4195,560
20240903,115700,811618040,4190,4190,4190,4190,0
20240903,115600,811618040,4190,4190,4190,4190,105
20240903,115500,811178090,4190,4200,4200,4190,1101
20240903,115400,806563890,4200,4200,4200,4200,39
20240903,115300,806400090,4190,4190,4190,4190,201
20240903,115200,805557900,4190,4190,4190,4190,0
20240903,115100,805557900,4190,4190,4190,4190,215
20240903,115000,804657050,4190,4195,4195,4190,606
20240903,114900,802115880,4200,4200,4200,4200,1
20240903,114800,802111680,4195,4195,4195,4195,14
20240903,114700,802052950,4195,4195,4195,4195,650
20240903,114600,799326200,4190,4190,4195,4190,215
20240903,114500,798425345,4190,4190,4190,4190,114
20240903,114400,797947685,4195,4195,4195,4195,22
20240903,114300,797855395,4195,4195,4195,4190,1091
20240903,114200,793284095,4195,4190,4195,4190,451
20240903,114100,791393900,4195,4195,4195,4195,12
20240903,114000,791343560,4190,4190,4190,4190,30
20240903,113900,791217860,4195,4195,4195,4195,13
20240903,113800,791163325,4190,4190,4190,4190,113
20240903,113700,790689855,4190,4195,4195,4190,400
20240903,113600,789013355,4195,4195,4195,4195,130
20240903,113500,788468005,4195,4195,4195,4195,35
20240903,113400,788321180,4195,4195,4195,4195,7
20240903,113300,788291815,4195,4195,4195,4195,0
20240903,113200,788291815,4195,4195,4195,4195,4
20240903,113100,788275035,4190,4195,4195,4190,3815
20240903,113000,772283910,4195,4195,4195,4195,0
20240903,112900,772283910,4195,4195,4195,4195,51
20240903,112800,772069965,4195,4195,4195,4195,161
20240903,112700,771394570,4195,4195,4195,4195,51
20240903,112600,771180625,4195,4190,4195,4190,274
20240903,112500,770031995,4190,4190,4190,4190,1550
20240903,112400,763537495,4190,4190,4190,4190,1000
20240903,112300,759347495,4190,4190,4190,4190,1
20240903,112200,759343305,4190,4195,4195,4190,1143
20240903,112100,754554125,4195,4190,4195,4190,403
20240903,112000,752865540,4195,4190,4195,4190,21
20240903,111900,752777545,4195,4190,4195,4190,756
20240903,111800,749606130,4195,4195,4195,4190,36
20240903,111700,749455275,4195,4195,4195,4195,220
20240903,111600,748532375,4195,4195,4195,4190,2652
20240903,111500,737420485,4190,4190,4190,4190,2993
20240903,111400,724879815,4190,4190,4190,4190,242
20240903,111300,723865835,4190,4200,4200,4190,1009
20240903,111200,719636085,4195,4195,4195,4195,100
20240903,111100,719216585,4200,4195,4200,4195,48
20240903,111000,719015220,4195,4200,4200,4195,524
20240903,110900,716816685,4195,4195,4195,4195,777
20240903,110800,713557170,4195,4195,4195,4190,341
20240903,110700,712126680,4195,4195,4195,4195,16
20240903,110600,712059560,4195,4195,4195,4195,27
20240903,110500,711946295,4195,4195,4195,4190,8
20240903,110400,711912740,4195,4195,4195,4195,0
20240903,110300,711912740,4195,4195,4195,4195,1950
20240903,110200,703732490,4195,4205,4205,4195,21
20240903,110100,703644335,4195,4200,4200,4195,50
20240903,110000,703434575,4195,4200,4200,4195,248
20240903,105900,702393020,4195,4195,4195,4195,0
20240903,105800,702393020,4195,4195,4195,4195,1
20240903,105700,702388825,4195,4195,4195,4195,100
20240903,105600,701969325,4210,4210,4210,4210,0
20240903,105500,701969325,4210,4200,4210,4190,12218
20240903,105400,650745835,4195,4195,4195,4195,2310
20240903,105300,641055385,4195,4200,4200,4195,153
20240903,105200,640413415,4210,4195,4210,4195,48
20240903,105100,640211455,4195,4200,4200,4195,898
20240903,105000,636442375,4195,4200,4200,4195,3261
20240903,104900,622762230,4195,4200,4200,4195,5550
20240903,104800,599461790,4200,4210,4210,4200,5523
20240903,104700,576252875,4210,4210,4210,4210,1000
20240903,104600,572042875,4210,4210,4210,4210,25
20240903,104500,571937625,4205,4205,4205,4205,0
20240903,104400,571937625,4205,4210,4210,4205,301
20240903,104300,570671915,4215,4215,4215,4215,1
20240903,104200,570667700,4205,4210,4210,4205,1110
20240903,104100,566000115,4210,4210,4210,4210,333
20240903,104000,564598185,4210,4210,4210,4210,1924
20240903,103900,556498145,4210,4205,4210,4205,60
20240903,103800,556245795,4205,4205,4205,4205,517
20240903,103700,554071810,4205,4205,4205,4205,153
20240903,103600,553428445,4205,4210,4210,4205,1831
20240903,103500,545728735,4210,4210,4210,4205,402
20240903,103400,544037815,4210,4210,4210,4210,3004
20240903,103300,531390975,4215,4215,4215,4215,0
20240903,103200,531390975,4215,4215,4215,4215,100
20240903,103100,530969475,4215,4215,4220,4215,22
20240903,103000,530876740,4215,4215,4215,4215,0
20240903,102900,530876740,4215,4215,4215,4215,50
20240903,102800,530665990,4210,4210,4210,4210,55
20240903,102700,530434440,4210,4215,4215,4210,7386
20240903,102600,499338065,4215,4215,4215,4215,0
20240903,102500,499338065,4215,4215,4215,4215,476
20240903,102400,497331725,4215,4215,4215,4215,300
20240903,102300,496067225,4220,4220,4220,4220,0
20240903,102200,496067225,4220,4215,4220,4215,2
20240903,102100,496058790,4220,4215,4220,4215,24
20240903,102000,495957625,4215,4220,4220,4215,4091
20240903,101900,478699480,4225,4235,4235,4220,2383
20240903,101800,468628360,4235,4235,4235,4235,1
20240903,101700,468624125,4230,4230,4230,4230,143
20240903,101600,468019235,4230,4225,4230,4225,14
20240903,101500,467960020,4230,4230,4235,4230,378
20240903,101400,466361075,4235,4235,4235,4235,0
20240903,101300,466361075,4235,4235,4235,4235,1
20240903,101200,466356840,4235,4235,4235,4235,38
20240903,101100,466195910,4235,4235,4235,4225,265
20240903,101000,465074275,4235,4225,4235,4220,2195
20240903,100900,455786350,4230,4230,4230,4230,117
20240903,100800,455291440,4235,4235,4235,4220,2681
20240903,100700,443956245,4235,4235,4235,4235,237
20240903,100600,442952550,4235,4230,4235,4225,101
20240903,100500,442525325,4225,4235,4235,4225,432
20240903,100400,440697415,4240,4240,4240,4240,3
20240903,100300,440684695,4240,4235,4240,4235,2035
20240903,100200,432062410,4230,4230,4230,4230,826
20240903,100100,428568430,4230,4230,4230,4230,10
20240903,100000,428526130,4230,4225,4230,4225,635
20240903,095900,425843250,4230,4230,4230,4230,148
20240903,095800,425217210,4230,4230,4230,4225,20
20240903,095700,425132700,4225,4225,4225,4225,412
20240903,095600,423392000,4220,4220,4230,4215,1305
20240903,095500,417876510,4220,4225,4225,4220,140
20240903,095400,417285700,4225,4225,4225,4225,60
20240903,095300,417032200,4225,4220,4225,4220,852
20240903,095200,413436750,4220,4220,4225,4220,1457
20240903,095100,407288205,4220,4220,4225,4220,841
20240903,095000,403739030,4220,4225,4225,4220,51
20240903,094900,403523805,4220,4225,4225,4220,52
20240903,094800,403304355,4225,4225,4225,4225,0
20240903,094700,403304355,4225,4225,4225,4225,9
20240903,094600,403266330,4220,4225,4225,4220,1948
20240903,094500,395037780,4220,4215,4220,4215,219
20240903,094400,394113605,4220,4220,4220,4215,6
20240903,094300,394088305,4215,4215,4220,4210,3002
20240903,094200,381436355,4220,4215,4220,4215,182
20240903,094100,380669215,4220,4215,4220,4215,544
20240903,094000,378373705,4215,4210,4215,4210,2
20240903,093900,378365280,4215,4220,4220,4210,1078
20240903,093800,373825865,4215,4215,4220,4210,1008
20240903,093700,369576825,4215,4220,4220,4215,261
20240903,093600,368476705,4215,4215,4220,4210,63
20240903,093500,368211205,4215,4210,4215,4210,23
20240903,093400,368114360,4215,4220,4220,4210,3410
20240903,093300,353742370,4215,4220,4220,4215,2347
20240903,093200,343841240,4220,4220,4220,4215,8
20240903,093100,343807490,4215,4215,4215,4205,3239
20240903,093000,330156920,4215,4210,4215,4210,3142
20240903,092900,316928940,4215,4210,4215,4210,148
20240903,092800,316305650,4210,4220,4220,4210,1100
20240903,092700,311669155,4215,4215,4215,4215,2349
20240903,092600,301768120,4220,4220,4225,4215,1074
20240903,092500,297236015,4225,4225,4225,4225,101
20240903,092400,296809290,4220,4215,4220,4215,4909
20240903,092300,276112865,4215,4220,4220,4210,745
20240903,092200,272974350,4225,4230,4230,4215,1114
20240903,092100,268267710,4225,4230,4230,4215,330
20240903,092000,266876115,4215,4225,4230,4215,598
20240903,091900,264354555,4230,4225,4230,4220,2004
20240903,091800,255890645,4220,4230,4230,4220,523
20240903,091700,253680885,4230,4220,4230,4220,901
20240903,091600,249870175,4220,4230,4235,4220,634
20240903,091500,247188565,4225,4225,4225,4225,66
20240903,091400,246909715,4230,4220,4230,4220,956
20240903,091300,242872465,4220,4215,4220,4200,326
20240903,091200,241497210,4215,4220,4220,4195,4673
20240903,091100,221874455,4200,4220,4220,4200,7419
20240903,091000,190710890,4200,4205,4220,4200,1471
20240903,090900,184527940,4205,4200,4220,4200,2214
20240903,090800,175223090,4205,4205,4205,4195,5884
20240903,090700,150505445,4210,4220,4220,4210,31
20240903,090600,150374735,4220,4220,4220,4195,1508
20240903,090500,144021095,4220,4210,4225,4200,2639
20240903,090400,132930785,4210,4215,4225,4210,1068
20240903,090300,128434010,4225,4230,4235,4205,3416
20240903,090200,114042930,4230,4230,4230,4225,3943
20240903,090100,97366600,4235,4240,4240,4205,7794
20240903,090000,64409525,4235,4195,4235,4195,15330