KissMeData/005010/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,184400,882910330,4795,4795,4795,4795,2025
20240104,184300,882910330,4795,4795,4795,4795,0
20240104,184200,882910330,4795,4795,4795,4795,0
20240104,184100,882910330,4795,4795,4795,4795,0
20240104,184000,882910330,4795,4795,4795,4795,0
20240104,183900,882910330,4795,4795,4795,4795,0
20240104,183800,882910330,4795,4795,4795,4795,0
20240104,183700,882910330,4795,4795,4795,4795,0
20240104,183600,882910330,4795,4795,4795,4795,0
20240104,183500,882910330,4795,4795,4795,4795,0
20240104,183400,882910330,4795,4795,4795,4795,0
20240104,183300,882910330,4795,4795,4795,4795,0
20240104,183200,882910330,4795,4795,4795,4795,0
20240104,183100,882910330,4795,4795,4795,4795,0
20240104,183000,882910330,4795,4795,4795,4795,0
20240104,182900,882910330,4795,4795,4795,4795,0
20240104,182800,882910330,4795,4795,4795,4795,0
20240104,182700,882910330,4795,4795,4795,4795,0
20240104,182600,882910330,4795,4795,4795,4795,0
20240104,182500,882910330,4795,4795,4795,4795,0
20240104,182400,882910330,4795,4795,4795,4795,0
20240104,182300,882910330,4795,4795,4795,4795,0
20240104,182200,882910330,4795,4795,4795,4795,0
20240104,182100,882910330,4795,4795,4795,4795,0
20240104,182000,882910330,4795,4795,4795,4795,0
20240104,181900,882910330,4795,4795,4795,4795,0
20240104,181800,882910330,4795,4795,4795,4795,0
20240104,181700,882910330,4795,4795,4795,4795,0
20240104,181600,882910330,4795,4795,4795,4795,0
20240104,181500,882910330,4795,4795,4795,4795,0
20240104,181400,882910330,4795,4795,4795,4795,2025
20240104,181300,882910330,4795,4795,4795,4795,0
20240104,181200,882910330,4795,4795,4795,4795,0
20240104,181100,882910330,4795,4795,4795,4795,0
20240104,181000,882910330,4795,4795,4795,4795,0
20240104,180900,882910330,4795,4795,4795,4795,0
20240104,180800,882910330,4795,4795,4795,4795,0
20240104,180700,882910330,4795,4795,4795,4795,0
20240104,180600,882910330,4795,4795,4795,4795,0
20240104,180500,882910330,4795,4795,4795,4795,0
20240104,180400,882910330,4795,4795,4795,4795,0
20240104,180300,882910330,4795,4795,4795,4795,0
20240104,180200,882910330,4795,4795,4795,4795,0
20240104,180100,882910330,4795,4795,4795,4795,0
20240104,180000,882910330,4795,4795,4795,4795,0
20240104,175900,882910330,4795,4795,4795,4795,0
20240104,175800,882910330,4795,4795,4795,4795,0
20240104,175700,882910330,4795,4795,4795,4795,0
20240104,175600,882910330,4795,4795,4795,4795,0
20240104,175500,882910330,4795,4795,4795,4795,0
20240104,175400,882910330,4795,4795,4795,4795,0
20240104,175300,882910330,4795,4795,4795,4795,0
20240104,175200,882910330,4795,4795,4795,4795,0
20240104,175100,882910330,4795,4795,4795,4795,0
20240104,175000,882910330,4795,4795,4795,4795,0
20240104,174900,882910330,4795,4795,4795,4795,0
20240104,174800,882910330,4795,4795,4795,4795,0
20240104,174700,882910330,4795,4795,4795,4795,0
20240104,174600,882910330,4795,4795,4795,4795,0
20240104,174500,882910330,4795,4795,4795,4795,0
20240104,174400,882910330,4795,4795,4795,4795,2025
20240104,174300,882910330,4795,4795,4795,4795,0
20240104,174200,882910330,4795,4795,4795,4795,0
20240104,174100,882910330,4795,4795,4795,4795,0
20240104,174000,882910330,4795,4795,4795,4795,0
20240104,173900,882910330,4795,4795,4795,4795,0
20240104,173800,882910330,4795,4795,4795,4795,0
20240104,173700,882910330,4795,4795,4795,4795,0
20240104,173600,882910330,4795,4795,4795,4795,0
20240104,173500,882910330,4795,4795,4795,4795,0
20240104,173400,882910330,4795,4795,4795,4795,0
20240104,173300,882910330,4795,4795,4795,4795,0
20240104,173200,882910330,4795,4795,4795,4795,0
20240104,173100,882910330,4795,4795,4795,4795,0
20240104,173000,882910330,4795,4795,4795,4795,0
20240104,172900,882910330,4795,4795,4795,4795,0
20240104,172800,882910330,4795,4795,4795,4795,0
20240104,172700,882910330,4795,4795,4795,4795,0
20240104,172600,882910330,4795,4795,4795,4795,0
20240104,172500,882910330,4795,4795,4795,4795,0
20240104,172400,882910330,4795,4795,4795,4795,0
20240104,172300,882910330,4795,4795,4795,4795,0
20240104,172200,882910330,4795,4795,4795,4795,0
20240104,172100,882910330,4795,4795,4795,4795,0
20240104,172000,882910330,4795,4795,4795,4795,0
20240104,171900,882910330,4795,4795,4795,4795,0
20240104,171800,882910330,4795,4795,4795,4795,0
20240104,171700,882910330,4795,4795,4795,4795,0
20240104,171600,882910330,4795,4795,4795,4795,0
20240104,171500,882910330,4795,4795,4795,4795,0
20240104,171400,882910330,4795,4795,4795,4795,2025
20240104,171300,882910330,4795,4795,4795,4795,0
20240104,171200,882910330,4795,4795,4795,4795,0
20240104,171100,882910330,4795,4795,4795,4795,0
20240104,171000,882910330,4795,4795,4795,4795,0
20240104,170900,882910330,4795,4795,4795,4795,0
20240104,170800,882910330,4795,4795,4795,4795,0
20240104,170700,882910330,4795,4795,4795,4795,0
20240104,170600,882910330,4795,4795,4795,4795,0
20240104,170500,882910330,4795,4795,4795,4795,0
20240104,170400,882910330,4795,4795,4795,4795,0
20240104,170300,882910330,4795,4795,4795,4795,0
20240104,170200,882910330,4795,4795,4795,4795,0
20240104,170100,882910330,4795,4795,4795,4795,0
20240104,170000,882910330,4795,4795,4795,4795,0
20240104,165900,882910330,4795,4795,4795,4795,0
20240104,165800,882910330,4795,4795,4795,4795,0
20240104,165700,882910330,4795,4795,4795,4795,0
20240104,165600,882910330,4795,4795,4795,4795,0
20240104,165500,882910330,4795,4795,4795,4795,0
20240104,165400,882910330,4795,4795,4795,4795,0
20240104,165300,882910330,4795,4795,4795,4795,0
20240104,165200,882910330,4795,4795,4795,4795,0
20240104,165100,882910330,4795,4795,4795,4795,0
20240104,165000,882910330,4795,4795,4795,4795,0
20240104,164900,882910330,4795,4795,4795,4795,0
20240104,164800,882910330,4795,4795,4795,4795,0
20240104,164700,882910330,4795,4795,4795,4795,0
20240104,164600,882910330,4795,4795,4795,4795,0
20240104,164500,882910330,4795,4795,4795,4795,0
20240104,164400,882910330,4795,4795,4795,4795,2025
20240104,164300,882910330,4795,4795,4795,4795,0
20240104,164200,882910330,4795,4795,4795,4795,0
20240104,164100,882910330,4795,4795,4795,4795,0
20240104,164000,882910330,4795,4795,4795,4795,0
20240104,163900,882910330,4795,4795,4795,4795,0
20240104,163800,882910330,4795,4795,4795,4795,0
20240104,163700,882910330,4795,4795,4795,4795,0
20240104,163600,882910330,4795,4795,4795,4795,0
20240104,163500,882910330,4795,4795,4795,4795,0
20240104,163400,882910330,4795,4795,4795,4795,0
20240104,163300,882910330,4795,4795,4795,4795,0
20240104,163200,882910330,4795,4795,4795,4795,0
20240104,163100,882910330,4795,4795,4795,4795,0
20240104,163000,882910330,4795,4795,4795,4795,0
20240104,162900,882910330,4795,4795,4795,4795,0
20240104,162800,882910330,4795,4795,4795,4795,0
20240104,162700,882910330,4795,4795,4795,4795,0
20240104,162600,882910330,4795,4795,4795,4795,0
20240104,162500,882910330,4795,4795,4795,4795,0
20240104,162400,882910330,4795,4795,4795,4795,0
20240104,162300,882910330,4795,4795,4795,4795,0
20240104,162200,882910330,4795,4795,4795,4795,0
20240104,162100,882910330,4795,4795,4795,4795,0
20240104,162000,882910330,4795,4795,4795,4795,0
20240104,161900,882910330,4795,4795,4795,4795,0
20240104,161800,882910330,4795,4795,4795,4795,0
20240104,161700,882910330,4795,4795,4795,4795,0
20240104,161600,882910330,4795,4795,4795,4795,0
20240104,161500,882910330,4795,4795,4795,4795,0
20240104,161400,882910330,4795,4795,4795,4795,2025
20240104,161300,882910330,4795,4795,4795,4795,0
20240104,161200,882910330,4795,4795,4795,4795,0
20240104,161100,882910330,4795,4795,4795,4795,0
20240104,161000,882910330,4795,4795,4795,4795,0
20240104,160900,882910330,4795,4795,4795,4795,0
20240104,160800,882910330,4795,4795,4795,4795,0
20240104,160700,882910330,4795,4795,4795,4795,0
20240104,160600,882910330,4795,4795,4795,4795,0
20240104,160500,882910330,4795,4795,4795,4795,0
20240104,160400,882910330,4795,4795,4795,4795,0
20240104,160300,882910330,4795,4795,4795,4795,0
20240104,160200,882910330,4795,4795,4795,4795,0
20240104,160100,882910330,4795,4795,4795,4795,0
20240104,160000,882910330,4795,4795,4795,4795,0
20240104,155900,882910330,4795,4795,4795,4795,0
20240104,155800,882910330,4795,4795,4795,4795,0
20240104,155700,882910330,4795,4795,4795,4795,0
20240104,155600,882910330,4795,4795,4795,4795,0
20240104,155500,882910330,4795,4795,4795,4795,0
20240104,155400,882910330,4795,4795,4795,4795,0
20240104,155300,882910330,4795,4795,4795,4795,0
20240104,155200,882910330,4795,4795,4795,4795,0
20240104,155100,882910330,4795,4795,4795,4795,0
20240104,155000,882910330,4795,4795,4795,4795,0
20240104,154900,882910330,4795,4795,4795,4795,0
20240104,154800,882910330,4795,4795,4795,4795,0
20240104,154700,882910330,4795,4795,4795,4795,0
20240104,154600,882910330,4795,4795,4795,4795,0
20240104,154500,882910330,4795,4795,4795,4795,0
20240104,154400,882910330,4795,4795,4795,4795,2025
20240104,154300,882910330,4795,4795,4795,4795,0
20240104,154200,882910330,4795,4795,4795,4795,0
20240104,154100,882910330,4795,4795,4795,4795,0
20240104,154000,882910330,4795,4795,4795,4795,0
20240104,153900,882910330,4795,4795,4795,4795,0
20240104,153800,882910330,4795,4795,4795,4795,0
20240104,153700,882910330,4795,4795,4795,4795,0
20240104,153600,882910330,4795,4795,4795,4795,0
20240104,153500,882910330,4795,4795,4795,4795,0
20240104,153400,882910330,4795,4795,4795,4795,0
20240104,153300,882910330,4795,4795,4795,4795,0
20240104,153200,882910330,4795,4795,4795,4795,0
20240104,153100,882910330,4795,4795,4795,4795,0
20240104,153000,882910330,4795,4795,4795,4795,2025
20240104,152900,873200455,4800,4800,4800,4800,0
20240104,152800,873200455,4800,4800,4800,4800,0
20240104,152700,873200455,4800,4800,4800,4800,0
20240104,152600,873200455,4800,4800,4800,4800,0
20240104,152500,873200455,4800,4800,4800,4800,0
20240104,152400,873200455,4800,4800,4800,4800,0
20240104,152300,873200455,4800,4800,4800,4800,0
20240104,152200,873200455,4800,4800,4800,4800,0
20240104,152100,873200455,4800,4800,4800,4800,0
20240104,152000,873200455,4800,4800,4800,4800,0
20240104,151900,873200455,4800,4795,4800,4790,1989
20240104,151800,863658080,4795,4795,4795,4795,10
20240104,151700,863610130,4795,4795,4800,4795,161
20240104,151600,862838125,4800,4790,4800,4790,90
20240104,151500,862406590,4790,4795,4795,4790,582
20240104,151400,859616415,4790,4795,4795,4790,146
20240104,151300,858916455,4790,4790,4790,4790,25
20240104,151200,858796705,4790,4790,4790,4790,0
20240104,151100,858796705,4790,4795,4795,4790,26
20240104,151000,858672135,4795,4790,4795,4790,135
20240104,150900,858024960,4790,4790,4790,4790,421
20240104,150800,856008370,4795,4795,4795,4790,639
20240104,150700,852947535,4790,4790,4790,4790,0
20240104,150600,852947535,4790,4795,4795,4785,154
20240104,150500,852209920,4795,4795,4795,4790,21
20240104,150400,852109245,4790,4790,4790,4790,308
20240104,150300,850633925,4790,4790,4790,4790,0
20240104,150200,850633925,4790,4790,4790,4790,1005
20240104,150100,845819975,4790,4790,4790,4785,1812
20240104,150000,837140500,4790,4790,4790,4790,0
20240104,145900,837140500,4790,4795,4795,4790,3104
20240104,145800,822271820,4795,4795,4795,4795,6
20240104,145700,822243050,4795,4795,4795,4795,504
20240104,145600,819826370,4790,4795,4795,4790,1084
20240104,145500,814628710,4795,4795,4795,4795,300
20240104,145400,813190210,4795,4795,4795,4795,33
20240104,145300,813031975,4795,4795,4795,4795,0
20240104,145200,813031975,4795,4795,4795,4795,32
20240104,145100,812878535,4795,4795,4795,4795,0
20240104,145000,812878535,4795,4795,4800,4795,5130
20240104,144900,788280160,4795,4795,4795,4795,22
20240104,144800,788174670,4795,4795,4795,4795,0
20240104,144700,788174670,4795,4795,4795,4795,0
20240104,144600,788174670,4795,4795,4795,4795,69
20240104,144500,787843815,4795,4795,4795,4795,606
20240104,144400,784938045,4795,4795,4795,4795,55
20240104,144300,784674320,4795,4795,4795,4795,0
20240104,144200,784674320,4795,4795,4795,4795,5
20240104,144100,784650345,4795,4795,4795,4795,95
20240104,144000,784194820,4795,4795,4795,4795,173
20240104,143900,783365285,4795,4795,4795,4795,163
20240104,143800,782583700,4795,4795,4795,4795,300
20240104,143700,781145200,4795,4795,4795,4795,600
20240104,143600,778268200,4795,4795,4795,4795,0
20240104,143500,778268200,4795,4795,4795,4790,2304
20240104,143400,767232020,4795,4795,4795,4795,32
20240104,143300,767078580,4795,4795,4795,4795,1
20240104,143200,767073785,4795,4795,4795,4795,331
20240104,143100,765486640,4795,4795,4795,4795,781
20240104,143000,761741745,4795,4795,4795,4790,330
20240104,142900,760160000,4795,4795,4795,4790,100
20240104,142800,759680505,4795,4795,4795,4795,7
20240104,142700,759646940,4795,4795,4795,4795,2100
20240104,142600,749577440,4800,4800,4800,4800,22
20240104,142500,749471840,4800,4800,4800,4800,100
20240104,142400,748991840,4795,4795,4795,4795,50
20240104,142300,748752090,4800,4800,4800,4800,0
20240104,142200,748752090,4800,4800,4800,4800,1
20240104,142100,748747290,4800,4800,4800,4800,4
20240104,142000,748728090,4800,4800,4800,4795,146
20240104,141900,748027895,4800,4800,4800,4800,14
20240104,141800,747960695,4800,4800,4800,4800,26
20240104,141700,747835895,4800,4800,4800,4800,0
20240104,141600,747835895,4800,4800,4800,4800,80
20240104,141500,747451895,4800,4800,4800,4800,52
20240104,141400,747202295,4800,4800,4800,4800,537
20240104,141300,744624695,4800,4800,4800,4800,208
20240104,141200,743626295,4795,4795,4795,4795,0
20240104,141100,743626295,4795,4800,4800,4795,207
20240104,141000,742633595,4800,4805,4805,4800,159
20240104,140900,741870365,4805,4805,4805,4805,0
20240104,140800,741870365,4805,4805,4805,4805,100
20240104,140700,741389865,4805,4805,4805,4805,0
20240104,140600,741389865,4805,4800,4805,4800,23
20240104,140500,741279460,4805,4800,4805,4800,116
20240104,140400,740722650,4800,4800,4800,4800,247
20240104,140300,739537050,4800,4800,4805,4800,587
20240104,140200,736719445,4800,4805,4805,4800,514
20240104,140100,734252225,4805,4805,4805,4800,533
20240104,140000,731693810,4805,4805,4805,4795,630
20240104,135900,728670365,4800,4800,4800,4800,369
20240104,135800,726899165,4800,4800,4800,4800,174
20240104,135700,726063965,4800,4800,4800,4800,136
20240104,135600,725411165,4800,4800,4800,4800,48
20240104,135500,725180765,4805,4805,4805,4805,1
20240104,135400,725175960,4800,4800,4800,4800,0
20240104,135300,725175960,4800,4805,4805,4800,12
20240104,135200,725118350,4800,4805,4805,4800,559
20240104,135100,722435145,4800,4800,4800,4800,100
20240104,135000,721955145,4795,4805,4805,4795,450
20240104,134900,719796720,4800,4800,4800,4800,418
20240104,134800,717790320,4800,4800,4800,4800,0
20240104,134700,717790320,4800,4800,4800,4800,37
20240104,134600,717612720,4800,4805,4805,4800,30
20240104,134500,717468715,4805,4805,4805,4805,1
20240104,134400,717463910,4800,4800,4805,4790,6096
20240104,134300,688233300,4800,4800,4800,4800,294
20240104,134200,686822100,4800,4800,4800,4800,825
20240104,134100,682862100,4805,4810,4810,4805,3138
20240104,134000,667783510,4810,4810,4815,4810,1198
20240104,133900,662021100,4810,4810,4810,4810,215
20240104,133800,660986950,4810,4810,4810,4810,74
20240104,133700,660631010,4810,4810,4810,4810,205
20240104,133600,659644960,4810,4810,4810,4810,3
20240104,133500,659630530,4810,4810,4810,4810,500
20240104,133400,657225530,4810,4810,4810,4810,18
20240104,133300,657138950,4810,4810,4810,4810,0
20240104,133200,657138950,4810,4810,4810,4810,21
20240104,133100,657037940,4810,4810,4810,4810,10
20240104,133000,656989840,4810,4805,4810,4805,127
20240104,132900,656379575,4810,4810,4810,4810,41
20240104,132800,656182365,4810,4810,4810,4805,232
20240104,132700,655067495,4810,4810,4810,4810,111
20240104,132600,654533585,4810,4805,4810,4805,35
20240104,132500,654365405,4805,4805,4805,4805,0
20240104,132400,654365405,4805,4805,4805,4805,1843
20240104,132300,645509790,4810,4810,4810,4810,2
20240104,132200,645500170,4805,4805,4805,4805,55
20240104,132100,645235895,4810,4810,4810,4810,0
20240104,132000,645235895,4810,4810,4810,4800,166
20240104,131900,644438650,4810,4810,4810,4810,0
20240104,131800,644438650,4810,4810,4810,4810,0
20240104,131700,644438650,4810,4810,4810,4810,5
20240104,131600,644414600,4810,4810,4810,4810,6
20240104,131500,644385740,4810,4810,4810,4810,0
20240104,131400,644385740,4810,4810,4810,4810,100
20240104,131300,643904740,4800,4800,4800,4800,0
20240104,131200,643904740,4800,4810,4810,4800,2634
20240104,131100,631258365,4810,4810,4810,4810,1
20240104,131000,631253555,4810,4800,4810,4800,127
20240104,130900,630643895,4810,4810,4810,4810,0
20240104,130800,630643895,4810,4810,4810,4810,50
20240104,130700,630403395,4810,4810,4810,4810,1
20240104,130600,630398585,4800,4805,4805,4800,4061
20240104,130500,610905280,4805,4805,4810,4805,230
20240104,130400,609799630,4805,4805,4805,4805,200
20240104,130300,608838630,4810,4810,4810,4810,1
20240104,130200,608833820,4805,4805,4805,4805,0
20240104,130100,608833820,4805,4805,4805,4805,2435
20240104,130000,597133645,4805,4805,4805,4800,128
20240104,125900,596519210,4805,4805,4805,4805,0
20240104,125800,596519210,4805,4805,4805,4805,39
20240104,125700,596331815,4805,4805,4805,4805,85
20240104,125600,595923390,4810,4810,4810,4810,20
20240104,125500,595827190,4810,4810,4810,4810,0
20240104,125400,595827190,4810,4810,4810,4810,20
20240104,125300,595730990,4810,4810,4810,4810,20
20240104,125200,595634790,4810,4810,4810,4810,23
20240104,125100,595524160,4800,4800,4800,4800,0
20240104,125000,595524160,4800,4810,4810,4800,127
20240104,124900,594914500,4805,4805,4805,4805,35
20240104,124800,594746325,4810,4810,4810,4810,1
20240104,124700,594741515,4805,4810,4810,4805,562
20240104,124600,592040905,4815,4815,4815,4815,0
20240104,124500,592040905,4815,4815,4815,4815,0
20240104,124400,592040905,4815,4810,4815,4805,929
20240104,124300,587576320,4810,4810,4810,4810,0
20240104,124200,587576320,4810,4810,4810,4810,101
20240104,124100,587090510,4810,4810,4810,4810,5
20240104,124000,587066460,4805,4810,4810,4805,127
20240104,123900,586456195,4810,4810,4810,4810,101
20240104,123800,585970385,4810,4810,4810,4810,0
20240104,123700,585970385,4810,4810,4810,4805,403
20240104,123600,584033955,4805,4805,4805,4805,5
20240104,123500,584009930,4805,4805,4805,4805,500
20240104,123400,581607430,4805,4805,4805,4805,0
20240104,123300,581607430,4805,4805,4805,4805,0
20240104,123200,581607430,4805,4805,4805,4805,0
20240104,123100,581607430,4805,4810,4810,4805,3
20240104,123000,581593005,4810,4810,4810,4805,128
20240104,122900,580977930,4810,4810,4810,4810,50
20240104,122800,580737430,4810,4810,4810,4810,0
20240104,122700,580737430,4810,4810,4810,4810,10
20240104,122600,580689330,4810,4810,4810,4810,10
20240104,122500,580641230,4810,4810,4810,4810,208
20240104,122400,579640750,4810,4810,4810,4810,102
20240104,122300,579150130,4810,4810,4810,4810,4
20240104,122200,579130890,4810,4805,4810,4805,28
20240104,122100,578996345,4805,4805,4805,4805,573
20240104,122000,576243080,4805,4810,4810,4805,653
20240104,121900,573104265,4805,4805,4805,4805,1
20240104,121800,573099460,4805,4810,4810,4805,1015
20240104,121700,568222310,4810,4810,4810,4810,0
20240104,121600,568222310,4810,4810,4810,4805,12
20240104,121500,568164595,4810,4810,4810,4810,1
20240104,121400,568159785,4810,4810,4810,4810,0
20240104,121300,568159785,4810,4810,4810,4810,0
20240104,121200,568159785,4810,4810,4810,4805,2002
20240104,121100,558530170,4800,4800,4800,4800,66
20240104,121000,558213370,4810,4800,4810,4800,127
20240104,120900,557603710,4800,4800,4800,4800,500
20240104,120800,555203710,4800,4800,4800,4800,2728
20240104,120700,542109310,4805,4805,4805,4805,10
20240104,120600,542061260,4805,4805,4805,4805,3
20240104,120500,542046845,4805,4805,4805,4805,1
20240104,120400,542042040,4805,4805,4805,4805,116
20240104,120300,541484660,4805,4805,4805,4805,79
20240104,120200,541105065,4805,4810,4810,4805,2
20240104,120100,541095450,4810,4810,4810,4810,10
20240104,120000,541047350,4810,4810,4810,4800,128
20240104,115900,540432880,4810,4810,4810,4810,0
20240104,115800,540432880,4810,4810,4810,4810,1
20240104,115700,540428070,4810,4810,4810,4810,0
20240104,115600,540428070,4810,4810,4810,4810,1
20240104,115500,540423260,4810,4810,4810,4810,1
20240104,115400,540418450,4800,4810,4810,4800,334
20240104,115300,538814910,4810,4805,4810,4805,31
20240104,115200,538665950,4800,4810,4810,4800,151
20240104,115100,537940540,4810,4800,4810,4800,970
20240104,115000,533284520,4810,4805,4810,4800,149
20240104,114900,532569145,4810,4810,4810,4810,1
20240104,114800,532564335,4805,4805,4805,4805,309
20240104,114700,531079590,4805,4805,4805,4805,1
20240104,114600,531074785,4805,4805,4805,4805,30
20240104,114500,530930635,4800,4805,4805,4800,301
20240104,114400,529485830,4800,4805,4805,4800,80
20240104,114300,529101580,4805,4805,4805,4805,71
20240104,114200,528760425,4805,4805,4805,4805,11
20240104,114100,528707570,4805,4805,4805,4805,11
20240104,114000,528654715,4800,4805,4805,4800,198
20240104,113900,527703930,4805,4805,4805,4805,7
20240104,113800,527670295,4805,4805,4805,4805,10
20240104,113700,527622245,4805,4805,4805,4805,63
20240104,113600,527319530,4800,4805,4805,4800,171
20240104,113500,526498675,4805,4805,4805,4805,20
20240104,113400,526402575,4805,4805,4805,4800,2172
20240104,113300,515976865,4805,4805,4805,4800,893
20240104,113200,511686145,4805,4805,4805,4805,0
20240104,113100,511686145,4805,4805,4805,4805,1
20240104,113000,511681340,4805,4805,4805,4800,618
20240104,112900,508712455,4805,4800,4805,4800,51
20240104,112800,508467600,4800,4805,4805,4800,2
20240104,112700,508457995,4805,4805,4805,4805,0
20240104,112600,508457995,4805,4805,4805,4805,0
20240104,112500,508457995,4805,4800,4805,4800,2132
20240104,112400,498224390,4805,4805,4805,4805,2
20240104,112300,498214780,4805,4810,4810,4800,4369
20240104,112200,477240805,4810,4810,4810,4810,200
20240104,112100,476278805,4810,4810,4810,4810,4
20240104,112000,476259565,4810,4810,4810,4800,128
20240104,111900,475645095,4810,4805,4810,4805,12
20240104,111800,475587425,4800,4805,4805,4800,104
20240104,111700,475088110,4805,4805,4805,4805,263
20240104,111600,473824395,4810,4810,4810,4810,181
20240104,111500,472953785,4810,4810,4810,4810,0
20240104,111400,472953785,4810,4810,4810,4810,18
20240104,111300,472867205,4810,4810,4810,4810,0
20240104,111200,472867205,4810,4805,4810,4800,242
20240104,111100,471705035,4810,4810,4810,4810,0
20240104,111000,471705035,4810,4800,4810,4800,128
20240104,110900,471090565,4805,4805,4805,4805,1133
20240104,110800,465646500,4810,4810,4810,4810,22
20240104,110700,465540680,4810,4810,4810,4810,52
20240104,110600,465290560,4810,4810,4810,4810,2
20240104,110500,465280940,4810,4810,4810,4810,52
20240104,110400,465030820,4810,4810,4810,4810,0
20240104,110300,465030820,4810,4810,4810,4810,76
20240104,110200,464665260,4810,4810,4810,4805,178
20240104,110100,463809330,4810,4810,4810,4805,1511
20240104,110000,456548920,4810,4805,4810,4805,3164
20240104,105900,441345865,4810,4810,4810,4810,11
20240104,105800,441292955,4810,4805,4810,4805,294
20240104,105700,439880180,4810,4810,4810,4810,26
20240104,105600,439755120,4815,4815,4815,4815,0
20240104,105500,439755120,4815,4810,4815,4810,3
20240104,105400,439740685,4810,4810,4810,4810,61
20240104,105300,439447275,4810,4810,4810,4810,83
20240104,105200,439048045,4810,4810,4810,4810,0
20240104,105100,439048045,4810,4810,4810,4810,1001
20240104,105000,434233235,4810,4805,4810,4800,5017
20240104,104900,410122155,4805,4805,4805,4805,402
20240104,104800,408190545,4805,4805,4805,4805,102
20240104,104700,407700435,4805,4805,4805,4805,30
20240104,104600,407556285,4800,4805,4805,4800,1530
20240104,104500,400205735,4805,4805,4805,4800,2288
20240104,104400,389213260,4810,4800,4810,4800,208
20240104,104300,388213795,4805,4805,4805,4805,1629
20240104,104200,380386450,4805,4810,4810,4805,117
20240104,104100,379824260,4810,4810,4810,4800,2762
20240104,104000,366557480,4805,4805,4810,4805,355
20240104,103900,364851540,4810,4810,4810,4810,68
20240104,103800,364524460,4810,4805,4810,4805,54
20240104,103700,364264890,4815,4815,4815,4815,2
20240104,103600,364255260,4815,4805,4815,4805,214
20240104,103500,363226950,4815,4815,4815,4815,4
20240104,103400,363207690,4815,4815,4815,4815,1
20240104,103300,363202875,4815,4810,4815,4800,10255
20240104,103200,313926690,4805,4810,4810,4805,416
20240104,103100,311927760,4810,4810,4815,4810,313
20240104,103000,310422225,4810,4805,4815,4805,336
20240104,102900,308806640,4810,4815,4815,4810,2
20240104,102800,308797015,4810,4815,4815,4810,1001
20240104,102700,303982175,4815,4815,4815,4815,20
20240104,102600,303885875,4815,4815,4815,4815,10
20240104,102500,303837725,4815,4815,4815,4810,9
20240104,102400,303794395,4810,4815,4815,4810,284
20240104,102300,302428350,4815,4810,4815,4810,2643
20240104,102200,289715510,4810,4810,4810,4810,1461
20240104,102100,282688100,4810,4810,4810,4810,24
20240104,102000,282572660,4810,4815,4815,4805,2347
20240104,101900,271284045,4815,4815,4815,4815,114
20240104,101800,270735135,4825,4820,4825,4810,557
20240104,101700,268055645,4825,4825,4825,4820,48
20240104,101600,267824120,4825,4825,4825,4810,24
20240104,101500,267708335,4825,4815,4830,4815,746
20240104,101400,264116260,4815,4815,4830,4815,539
20240104,101300,261520960,4815,4815,4815,4815,5003
20240104,101200,237431515,4820,4835,4835,4820,14
20240104,101100,237364020,4835,4835,4835,4835,20
20240104,101000,237267320,4835,4820,4835,4820,1300
20240104,100900,231001215,4835,4825,4835,4825,102
20240104,100800,230509055,4825,4830,4830,4825,885
20240104,100700,226238925,4835,4835,4835,4835,1
20240104,100600,226234090,4835,4835,4835,4835,1
20240104,100500,226229255,4835,4835,4835,4830,337
20240104,100400,224601535,4840,4840,4840,4840,50
20240104,100300,224359535,4840,4840,4840,4840,72
20240104,100200,224011055,4840,4840,4840,4840,0
20240104,100100,224011055,4840,4840,4840,4840,1
20240104,100000,224006215,4840,4825,4840,4825,129
20240104,095900,223383685,4825,4825,4825,4825,3
20240104,095800,223369210,4840,4840,4840,4840,26
20240104,095700,223243370,4840,4840,4840,4840,1
20240104,095600,223238530,4820,4830,4830,4820,500
20240104,095500,220828260,4840,4840,4840,4840,0
20240104,095400,220828260,4840,4840,4840,4840,6
20240104,095300,220799220,4840,4830,4840,4820,1002
20240104,095200,215969225,4830,4840,4840,4830,22
20240104,095100,215862945,4840,4840,4840,4840,0
20240104,095000,215862945,4840,4825,4840,4820,130
20240104,094900,215236105,4825,4830,4830,4825,50
20240104,094800,214994820,4835,4835,4835,4835,4
20240104,094700,214975480,4840,4840,4840,4840,1
20240104,094600,214970640,4840,4840,4840,4840,9
20240104,094500,214927080,4815,4835,4835,4815,2400
20240104,094400,203360785,4835,4840,4840,4835,294
20240104,094300,201939280,4840,4840,4840,4840,32
20240104,094200,201784400,4840,4840,4840,4840,10
20240104,094100,201736000,4840,4855,4855,4835,1004
20240104,094000,196881625,4835,4855,4855,4830,174
20240104,093900,196040795,4855,4835,4855,4830,21
20240104,093800,195939295,4840,4860,4860,4835,85
20240104,093700,195527745,4865,4865,4865,4865,1
20240104,093600,195522880,4840,4835,4845,4835,19
20240104,093500,195430950,4830,4850,4865,4830,2638
20240104,093400,182671730,4850,4845,4865,4845,102
20240104,093300,182177295,4845,4850,4865,4845,538
20240104,093200,179564815,4865,4865,4865,4865,2
20240104,093100,179555085,4865,4850,4865,4850,174
20240104,093000,178710210,4855,4865,4865,4845,169
20240104,092900,177890565,4850,4865,4865,4850,169
20240104,092800,177070600,4865,4860,4865,4850,979
20240104,092700,172312640,4860,4850,4860,4850,20
20240104,092600,172215480,4865,4865,4865,4865,21
20240104,092500,172113315,4865,4865,4865,4865,14
20240104,092400,172045205,4850,4840,4870,4840,3001
20240104,092300,157476595,4840,4835,4840,4835,218
20240104,092200,156422475,4840,4840,4840,4835,2034
20240104,092100,146582090,4850,4850,4850,4840,300
20240104,092000,145128690,4850,4845,4850,4835,168
20240104,091900,144315630,4850,4845,4850,4845,21
20240104,091800,144213875,4835,4840,4845,4835,2568
20240104,091700,131778625,4840,4840,4840,4840,10
20240104,091600,131730225,4835,4835,4840,4835,1847
20240104,091500,122799930,4810,4835,4840,4810,1047
20240104,091400,117739575,4840,4835,4840,4835,1466
20240104,091300,110651415,4835,4820,4835,4810,691
20240104,091200,107322090,4820,4825,4825,4805,524
20240104,091100,104801980,4825,4805,4825,4805,234
20240104,091000,103677570,4830,4825,4830,4805,941
20240104,090900,99141850,4825,4825,4830,4820,619
20240104,090800,96154670,4825,4825,4825,4820,85
20240104,090700,95744860,4825,4825,4825,4825,256
20240104,090600,94509660,4825,4825,4825,4825,219
20240104,090500,93452985,4820,4830,4830,4820,110
20240104,090400,92921695,4830,4830,4830,4820,434
20240104,090300,90828405,4835,4810,4835,4810,32
20240104,090200,90673710,4835,4835,4835,4805,6255
20240104,090100,60610505,4805,4835,4835,4800,184
20240104,090000,59723025,4835,4795,4835,4795,12443