KissMeData/005010/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,184300,1568975725,4005,4005,4005,4005,3598
20240816,184200,1568975725,4005,4005,4005,4005,0
20240816,184100,1568975725,4005,4005,4005,4005,0
20240816,184000,1568975725,4005,4005,4005,4005,0
20240816,183900,1568975725,4005,4005,4005,4005,0
20240816,183800,1568975725,4005,4005,4005,4005,0
20240816,183700,1568975725,4005,4005,4005,4005,0
20240816,183600,1568975725,4005,4005,4005,4005,0
20240816,183500,1568975725,4005,4005,4005,4005,0
20240816,183400,1568975725,4005,4005,4005,4005,0
20240816,183300,1568975725,4005,4005,4005,4005,0
20240816,183200,1568975725,4005,4005,4005,4005,0
20240816,183100,1568975725,4005,4005,4005,4005,0
20240816,183000,1568975725,4005,4005,4005,4005,0
20240816,182900,1568975725,4005,4005,4005,4005,0
20240816,182800,1568975725,4005,4005,4005,4005,0
20240816,182700,1568975725,4005,4005,4005,4005,0
20240816,182600,1568975725,4005,4005,4005,4005,0
20240816,182500,1568975725,4005,4005,4005,4005,0
20240816,182400,1568975725,4005,4005,4005,4005,0
20240816,182300,1568975725,4005,4005,4005,4005,0
20240816,182200,1568975725,4005,4005,4005,4005,0
20240816,182100,1568975725,4005,4005,4005,4005,0
20240816,182000,1568975725,4005,4005,4005,4005,0
20240816,181900,1568975725,4005,4005,4005,4005,0
20240816,181800,1568975725,4005,4005,4005,4005,0
20240816,181700,1568975725,4005,4005,4005,4005,0
20240816,181600,1568975725,4005,4005,4005,4005,0
20240816,181500,1568975725,4005,4005,4005,4005,0
20240816,181400,1568975725,4005,4005,4005,4005,0
20240816,181300,1568975725,4005,4005,4005,4005,3598
20240816,181200,1568975725,4005,4005,4005,4005,0
20240816,181100,1568975725,4005,4005,4005,4005,0
20240816,181000,1568975725,4005,4005,4005,4005,0
20240816,180900,1568975725,4005,4005,4005,4005,0
20240816,180800,1568975725,4005,4005,4005,4005,0
20240816,180700,1568975725,4005,4005,4005,4005,0
20240816,180600,1568975725,4005,4005,4005,4005,0
20240816,180500,1568975725,4005,4005,4005,4005,0
20240816,180400,1568975725,4005,4005,4005,4005,0
20240816,180300,1568975725,4005,4005,4005,4005,0
20240816,180200,1568975725,4005,4005,4005,4005,0
20240816,180100,1568975725,4005,4005,4005,4005,0
20240816,180000,1568975725,4005,4005,4005,4005,0
20240816,175900,1568975725,4005,4005,4005,4005,0
20240816,175800,1568975725,4005,4005,4005,4005,0
20240816,175700,1568975725,4005,4005,4005,4005,0
20240816,175600,1568975725,4005,4005,4005,4005,0
20240816,175500,1568975725,4005,4005,4005,4005,0
20240816,175400,1568975725,4005,4005,4005,4005,0
20240816,175300,1568975725,4005,4005,4005,4005,0
20240816,175200,1568975725,4005,4005,4005,4005,0
20240816,175100,1568975725,4005,4005,4005,4005,0
20240816,175000,1568975725,4005,4005,4005,4005,0
20240816,174900,1568975725,4005,4005,4005,4005,0
20240816,174800,1568975725,4005,4005,4005,4005,0
20240816,174700,1568975725,4005,4005,4005,4005,0
20240816,174600,1568975725,4005,4005,4005,4005,0
20240816,174500,1568975725,4005,4005,4005,4005,0
20240816,174400,1568975725,4005,4005,4005,4005,0
20240816,174300,1568975725,4005,4005,4005,4005,3598
20240816,174200,1568975725,4005,4005,4005,4005,0
20240816,174100,1568975725,4005,4005,4005,4005,0
20240816,174000,1568975725,4005,4005,4005,4005,0
20240816,173900,1568975725,4005,4005,4005,4005,0
20240816,173800,1568975725,4005,4005,4005,4005,0
20240816,173700,1568975725,4005,4005,4005,4005,0
20240816,173600,1568975725,4005,4005,4005,4005,0
20240816,173500,1568975725,4005,4005,4005,4005,0
20240816,173400,1568975725,4005,4005,4005,4005,0
20240816,173300,1568975725,4005,4005,4005,4005,0
20240816,173200,1568975725,4005,4005,4005,4005,0
20240816,173100,1568975725,4005,4005,4005,4005,0
20240816,173000,1568975725,4005,4005,4005,4005,0
20240816,172900,1568975725,4005,4005,4005,4005,0
20240816,172800,1568975725,4005,4005,4005,4005,0
20240816,172700,1568975725,4005,4005,4005,4005,0
20240816,172600,1568975725,4005,4005,4005,4005,0
20240816,172500,1568975725,4005,4005,4005,4005,0
20240816,172400,1568975725,4005,4005,4005,4005,0
20240816,172300,1568975725,4005,4005,4005,4005,0
20240816,172200,1568975725,4005,4005,4005,4005,0
20240816,172100,1568975725,4005,4005,4005,4005,0
20240816,172000,1568975725,4005,4005,4005,4005,0
20240816,171900,1568975725,4005,4005,4005,4005,0
20240816,171800,1568975725,4005,4005,4005,4005,0
20240816,171700,1568975725,4005,4005,4005,4005,0
20240816,171600,1568975725,4005,4005,4005,4005,0
20240816,171500,1568975725,4005,4005,4005,4005,0
20240816,171400,1568975725,4005,4005,4005,4005,0
20240816,171300,1568975725,4005,4005,4005,4005,3598
20240816,171200,1568975725,4005,4005,4005,4005,0
20240816,171100,1568975725,4005,4005,4005,4005,0
20240816,171000,1568975725,4005,4005,4005,4005,0
20240816,170900,1568975725,4005,4005,4005,4005,0
20240816,170800,1568975725,4005,4005,4005,4005,0
20240816,170700,1568975725,4005,4005,4005,4005,0
20240816,170600,1568975725,4005,4005,4005,4005,0
20240816,170500,1568975725,4005,4005,4005,4005,0
20240816,170400,1568975725,4005,4005,4005,4005,0
20240816,170300,1568975725,4005,4005,4005,4005,0
20240816,170200,1568975725,4005,4005,4005,4005,0
20240816,170100,1568975725,4005,4005,4005,4005,0
20240816,170000,1568975725,4005,4005,4005,4005,0
20240816,165900,1568975725,4005,4005,4005,4005,0
20240816,165800,1568975725,4005,4005,4005,4005,0
20240816,165700,1568975725,4005,4005,4005,4005,0
20240816,165600,1568975725,4005,4005,4005,4005,0
20240816,165500,1568975725,4005,4005,4005,4005,0
20240816,165400,1568975725,4005,4005,4005,4005,0
20240816,165300,1568975725,4005,4005,4005,4005,0
20240816,165200,1568975725,4005,4005,4005,4005,0
20240816,165100,1568975725,4005,4005,4005,4005,0
20240816,165000,1568975725,4005,4005,4005,4005,0
20240816,164900,1568975725,4005,4005,4005,4005,0
20240816,164800,1568975725,4005,4005,4005,4005,0
20240816,164700,1568975725,4005,4005,4005,4005,0
20240816,164600,1568975725,4005,4005,4005,4005,0
20240816,164500,1568975725,4005,4005,4005,4005,0
20240816,164400,1568975725,4005,4005,4005,4005,0
20240816,164300,1568975725,4005,4005,4005,4005,3598
20240816,164200,1568975725,4005,4005,4005,4005,0
20240816,164100,1568975725,4005,4005,4005,4005,0
20240816,164000,1568975725,4005,4005,4005,4005,0
20240816,163900,1568975725,4005,4005,4005,4005,0
20240816,163800,1568975725,4005,4005,4005,4005,0
20240816,163700,1568975725,4005,4005,4005,4005,0
20240816,163600,1568975725,4005,4005,4005,4005,0
20240816,163500,1568975725,4005,4005,4005,4005,0
20240816,163400,1568975725,4005,4005,4005,4005,0
20240816,163300,1568975725,4005,4005,4005,4005,0
20240816,163200,1568975725,4005,4005,4005,4005,0
20240816,163100,1568975725,4005,4005,4005,4005,0
20240816,163000,1568975725,4005,4005,4005,4005,0
20240816,162900,1568975725,4005,4005,4005,4005,0
20240816,162800,1568975725,4005,4005,4005,4005,0
20240816,162700,1568975725,4005,4005,4005,4005,0
20240816,162600,1568975725,4005,4005,4005,4005,0
20240816,162500,1568975725,4005,4005,4005,4005,0
20240816,162400,1568975725,4005,4005,4005,4005,0
20240816,162300,1568975725,4005,4005,4005,4005,0
20240816,162200,1568975725,4005,4005,4005,4005,0
20240816,162100,1568975725,4005,4005,4005,4005,0
20240816,162000,1568975725,4005,4005,4005,4005,0
20240816,161900,1568975725,4005,4005,4005,4005,0
20240816,161800,1568975725,4005,4005,4005,4005,0
20240816,161700,1568975725,4005,4005,4005,4005,0
20240816,161600,1568975725,4005,4005,4005,4005,0
20240816,161500,1568975725,4005,4005,4005,4005,0
20240816,161400,1568975725,4005,4005,4005,4005,0
20240816,161300,1568975725,4005,4005,4005,4005,3598
20240816,161200,1568975725,4005,4005,4005,4005,0
20240816,161100,1568975725,4005,4005,4005,4005,0
20240816,161000,1568975725,4005,4005,4005,4005,0
20240816,160900,1568975725,4005,4005,4005,4005,0
20240816,160800,1568975725,4005,4005,4005,4005,0
20240816,160700,1568975725,4005,4005,4005,4005,0
20240816,160600,1568975725,4005,4005,4005,4005,0
20240816,160500,1568975725,4005,4005,4005,4005,0
20240816,160400,1568975725,4005,4005,4005,4005,0
20240816,160300,1568975725,4005,4005,4005,4005,0
20240816,160200,1568975725,4005,4005,4005,4005,0
20240816,160100,1568975725,4005,4005,4005,4005,0
20240816,160000,1568975725,4005,4005,4005,4005,0
20240816,155900,1568975725,4005,4005,4005,4005,0
20240816,155800,1568975725,4005,4005,4005,4005,0
20240816,155700,1568975725,4005,4005,4005,4005,0
20240816,155600,1568975725,4005,4005,4005,4005,0
20240816,155500,1568975725,4005,4005,4005,4005,0
20240816,155400,1568975725,4005,4005,4005,4005,0
20240816,155300,1568975725,4005,4005,4005,4005,0
20240816,155200,1568975725,4005,4005,4005,4005,0
20240816,155100,1568975725,4005,4005,4005,4005,0
20240816,155000,1568975725,4005,4005,4005,4005,0
20240816,154900,1568975725,4005,4005,4005,4005,0
20240816,154800,1568975725,4005,4005,4005,4005,0
20240816,154700,1568975725,4005,4005,4005,4005,0
20240816,154600,1568975725,4005,4005,4005,4005,0
20240816,154500,1568975725,4005,4005,4005,4005,0
20240816,154400,1568975725,4005,4005,4005,4005,0
20240816,154300,1568975725,4005,4005,4005,4005,3598
20240816,154200,1568975725,4005,4005,4005,4005,0
20240816,154100,1568975725,4005,4005,4005,4005,0
20240816,154000,1568975725,4005,4005,4005,4005,0
20240816,153900,1568975725,4005,4005,4005,4005,0
20240816,153800,1568975725,4005,4005,4005,4005,0
20240816,153700,1568975725,4005,4005,4005,4005,0
20240816,153600,1568975725,4005,4005,4005,4005,0
20240816,153500,1568975725,4005,4005,4005,4005,0
20240816,153400,1568975725,4005,4005,4005,4005,0
20240816,153300,1568975725,4005,4005,4005,4005,0
20240816,153200,1568975725,4005,4005,4005,4005,0
20240816,153100,1568975725,4005,4005,4005,4005,0
20240816,153000,1568975725,4005,4005,4005,4005,3598
20240816,152900,1554565735,4005,4005,4005,4005,0
20240816,152800,1554565735,4005,4005,4005,4005,0
20240816,152700,1554565735,4005,4005,4005,4005,0
20240816,152600,1554565735,4005,4005,4005,4005,0
20240816,152500,1554565735,4005,4005,4005,4005,0
20240816,152400,1554565735,4005,4005,4005,4005,0
20240816,152300,1554565735,4005,4005,4005,4005,0
20240816,152200,1554565735,4005,4005,4005,4005,0
20240816,152100,1554565735,4005,4005,4005,4005,0
20240816,152000,1554565735,4005,4005,4005,4005,0
20240816,151900,1554565735,4005,4000,4005,4000,72
20240816,151800,1554277730,4000,4005,4005,4000,94
20240816,151700,1553901715,4005,4000,4005,4000,41
20240816,151600,1553737595,4000,4000,4005,4000,4642
20240816,151500,1535169590,4005,4005,4005,4005,0
20240816,151400,1535169590,4005,4005,4005,4005,0
20240816,151300,1535169590,4005,4005,4005,4000,5524
20240816,151200,1513073565,4010,4010,4010,4010,15
20240816,151100,1513013415,4010,4010,4010,4010,0
20240816,151000,1513013415,4010,4005,4010,4005,1738
20240816,150900,1506052720,4005,4005,4005,4005,19
20240816,150800,1505976625,4005,4005,4005,4005,92
20240816,150700,1505608165,4005,4005,4005,4005,1
20240816,150600,1505604160,4000,4000,4000,4000,380
20240816,150500,1504084160,4000,4000,4000,4000,2603
20240816,150400,1493672160,4000,4000,4005,4000,5010
20240816,150300,1473632155,4005,4005,4005,4005,0
20240816,150200,1473632155,4005,4005,4005,4005,0
20240816,150100,1473632155,4005,4000,4005,4000,5041
20240816,150000,1453467950,4005,4005,4005,4005,125
20240816,145900,1452967325,4005,4005,4005,4005,85
20240816,145800,1452626900,4005,4005,4005,4005,1000
20240816,145700,1448621900,4005,4010,4010,4005,841
20240816,145600,1445253640,4010,4010,4010,4010,10
20240816,145500,1445213540,4010,4005,4010,4000,688
20240816,145400,1442460040,4005,4005,4005,4005,60
20240816,145300,1442219740,4005,4005,4005,4005,70
20240816,145200,1441939390,4005,4005,4015,4000,3737
20240816,145100,1426960000,4005,4005,4005,4005,152
20240816,145000,1426351240,4005,4005,4010,4005,462
20240816,144900,1424500925,4005,4005,4005,4000,26
20240816,144800,1424396895,4005,4005,4010,4000,182
20240816,144700,1423668475,4005,4005,4005,4005,0
20240816,144600,1423668475,4005,4005,4005,4005,9
20240816,144500,1423632430,4005,4005,4005,4005,4
20240816,144400,1423616410,4005,4010,4010,4005,212
20240816,144300,1422766300,4010,4010,4010,4010,1
20240816,144200,1422762290,4000,4010,4010,4000,3112
20240816,144100,1410313225,4010,4010,4010,4010,0
20240816,144000,1410313225,4010,4010,4010,4010,0
20240816,143900,1410313225,4010,4010,4010,4005,158
20240816,143800,1409679660,4010,4010,4010,4010,5
20240816,143700,1409659610,4010,4010,4010,4010,600
20240816,143600,1407253610,4010,4010,4010,4010,0
20240816,143500,1407253610,4010,4005,4010,4005,101
20240816,143400,1406849100,4005,4005,4005,4005,2
20240816,143300,1406841090,4005,4005,4005,4005,14
20240816,143200,1406785020,4005,4005,4005,4005,2
20240816,143100,1406777010,4005,4010,4010,4005,83
20240816,143000,1406444590,4010,4010,4010,4010,1
20240816,142900,1406440580,4005,4010,4010,4005,2800
20240816,142800,1395226080,4010,4010,4010,4010,703
20240816,142700,1392407050,4010,4010,4010,4010,200
20240816,142600,1391605050,4010,4010,4010,4010,200
20240816,142500,1390803050,4015,4015,4015,4015,0
20240816,142400,1390803050,4015,4015,4015,4015,0
20240816,142300,1390803050,4015,4015,4015,4015,0
20240816,142200,1390803050,4015,4015,4015,4015,0
20240816,142100,1390803050,4015,4015,4015,4015,0
20240816,142000,1390803050,4015,4015,4015,4015,1
20240816,141900,1390799035,4015,4010,4015,4010,11
20240816,141800,1390754875,4015,4015,4015,4015,25
20240816,141700,1390654500,4010,4010,4010,4010,1855
20240816,141600,1383215950,4010,4010,4010,4010,1080
20240816,141500,1378885150,4010,4015,4015,4010,83
20240816,141400,1378552305,4015,4010,4015,4010,76
20240816,141300,1378247315,4010,4010,4010,4010,810
20240816,141200,1374999215,4010,4015,4015,4010,1308
20240816,141100,1369754095,4005,4010,4010,4005,273
20240816,141000,1368660265,4015,4015,4015,4015,1
20240816,140900,1368656250,4010,4010,4010,4010,552
20240816,140800,1366442730,4015,4015,4015,4015,26
20240816,140700,1366338340,4010,4010,4010,4010,0
20240816,140600,1366338340,4010,4010,4010,4010,1048
20240816,140500,1362135860,4010,4010,4010,4010,50
20240816,140400,1361935360,4010,4010,4010,4010,50
20240816,140300,1361734860,4010,4005,4010,4005,588
20240816,140200,1359377085,4010,4010,4010,4010,58
20240816,140100,1359144505,4010,4010,4010,4010,11
20240816,140000,1359100395,4010,4010,4010,4010,13
20240816,135900,1359048265,4010,4010,4010,4010,20
20240816,135800,1358968065,4010,4010,4010,4010,0
20240816,135700,1358968065,4010,4010,4010,4010,2
20240816,135600,1358960045,4010,4010,4010,4010,10
20240816,135500,1358919945,4005,4005,4005,4005,0
20240816,135400,1358919945,4005,4005,4005,4005,0
20240816,135300,1358919945,4005,4005,4005,4005,2000
20240816,135200,1350909945,4010,4010,4010,4010,1400
20240816,135100,1345295945,4010,4010,4010,4010,0
20240816,135000,1345295945,4010,4010,4010,4010,10
20240816,134900,1345255845,4010,4010,4010,4010,0
20240816,134800,1345255845,4010,4010,4010,4010,51
20240816,134700,1345051335,4010,4010,4010,4010,0
20240816,134600,1345051335,4010,4010,4010,4005,1360
20240816,134500,1339597740,4010,4010,4010,4010,161
20240816,134400,1338952130,4010,4010,4010,4005,1150
20240816,134300,1334341130,4010,4010,4010,4010,0
20240816,134200,1334341130,4010,4010,4010,4010,1
20240816,134100,1334337120,4005,4005,4005,4005,1
20240816,134000,1334333115,4010,4010,4010,4010,680
20240816,133900,1331606315,4015,4015,4015,4015,0
20240816,133800,1331606315,4015,4015,4015,4015,14
20240816,133700,1331550105,4010,4010,4010,4010,1014
20240816,133600,1327483965,4010,4010,4010,4010,8
20240816,133500,1327451885,4010,4010,4010,4010,0
20240816,133400,1327451885,4010,4010,4010,4010,2
20240816,133300,1327443865,4010,4010,4010,4010,4
20240816,133200,1327427825,4005,4005,4005,4005,200
20240816,133100,1326626825,4005,4005,4005,4005,124
20240816,133000,1326130205,4005,4005,4005,4005,1
20240816,132900,1326126200,4005,4005,4005,4005,4
20240816,132800,1326110180,4000,4005,4005,4000,720
20240816,132700,1323230080,4005,4005,4005,4005,0
20240816,132600,1323230080,4005,4005,4005,4005,0
20240816,132500,1323230080,4005,4005,4005,4005,0
20240816,132400,1323230080,4005,4005,4005,4005,0
20240816,132300,1323230080,4005,4005,4005,4005,0
20240816,132200,1323230080,4005,4010,4010,4005,6
20240816,132100,1323206025,4010,4010,4010,4010,0
20240816,132000,1323206025,4010,4010,4010,4010,0
20240816,131900,1323206025,4010,4010,4010,4010,0
20240816,131800,1323206025,4010,4010,4010,4010,201
20240816,131700,1322400015,4010,4000,4010,4000,715
20240816,131600,1319537015,4000,4005,4010,4000,1306
20240816,131500,1314305485,4015,4015,4015,4010,3
20240816,131400,1314293445,4010,4010,4010,4010,1
20240816,131300,1314289435,4010,4010,4010,4010,502
20240816,131200,1312276415,4010,4010,4010,4010,201
20240816,131100,1311470405,4005,4005,4005,4005,1006
20240816,131000,1307441375,4000,4000,4000,4000,145
20240816,130900,1306861375,4000,4000,4000,4000,0
20240816,130800,1306861375,4000,4000,4000,4000,100
20240816,130700,1306461375,4000,4000,4000,4000,425
20240816,130600,1304761375,4000,4000,4000,4000,120
20240816,130500,1304281375,4000,4000,4000,4000,0
20240816,130400,1304281375,4000,4000,4000,4000,1
20240816,130300,1304277375,3995,3995,3995,3995,0
20240816,130200,1304277375,3995,3995,3995,3995,446
20240816,130100,1302495605,4000,3995,4000,3995,922
20240816,130000,1298812210,3995,3995,3995,3990,1216
20240816,125900,1293954785,3995,3995,3995,3995,269
20240816,125800,1292880130,3995,3995,3995,3995,0
20240816,125700,1292880130,3995,3995,3995,3995,7
20240816,125600,1292852165,3995,3995,3995,3995,0
20240816,125500,1292852165,3995,3995,3995,3995,32
20240816,125400,1292724325,3995,3995,3995,3995,1
20240816,125300,1292720330,3990,3995,3995,3990,881
20240816,125200,1289205135,3990,3990,3990,3990,393
20240816,125100,1287637065,3995,3995,3995,3995,0
20240816,125000,1287637065,3995,3995,3995,3985,2419
20240816,124900,1277996685,3985,3985,3985,3985,4541
20240816,124800,1259900800,3985,3990,3990,3980,28511
20240816,124700,1146309010,3995,3995,3995,3995,1040
20240816,124600,1142154210,3995,3995,3995,3995,1
20240816,124500,1142150215,3990,3995,3995,3990,23
20240816,124400,1142058430,3995,3995,3995,3995,150
20240816,124300,1141459180,3995,3990,3995,3990,6
20240816,124200,1141435220,3995,3990,3995,3990,502
20240816,124100,1139429740,3995,3995,3995,3995,1
20240816,124000,1139425745,3990,3990,3990,3990,220
20240816,123900,1138547945,3995,3995,3995,3995,525
20240816,123800,1136450570,3990,3990,3990,3990,47
20240816,123700,1136263040,3995,3995,3995,3995,50
20240816,123600,1136063290,3995,3995,3995,3995,0
20240816,123500,1136063290,3995,3990,3995,3990,969
20240816,123400,1132196475,3990,3990,3990,3990,2
20240816,123300,1132188495,3990,3990,3990,3990,114
20240816,123200,1131733635,3990,3990,3990,3990,746
20240816,123100,1128757095,3990,3990,3990,3990,82
20240816,123000,1128429915,3990,3990,3990,3990,3683
20240816,122900,1113734745,3990,3995,3995,3990,2000
20240816,122800,1105750835,3995,3995,3995,3995,0
20240816,122700,1105750835,3995,4000,4000,3995,9
20240816,122600,1105714875,4000,4000,4000,4000,0
20240816,122500,1105714875,4000,4000,4000,4000,87
20240816,122400,1105366875,4000,4000,4000,4000,1
20240816,122300,1105362875,4010,4010,4010,4010,0
20240816,122200,1105362875,4010,4010,4010,4010,1
20240816,122100,1105358865,4015,4015,4015,4015,0
20240816,122000,1105358865,4015,4015,4015,4015,0
20240816,121900,1105358865,4015,4015,4015,4015,1
20240816,121800,1105354850,3990,4015,4015,3990,614
20240816,121700,1102892375,3990,4005,4015,3990,13714
20240816,121600,1048068975,4005,4000,4005,4000,88
20240816,121500,1047716970,4000,4000,4000,4000,25
20240816,121400,1047616970,3995,3995,3995,3995,100
20240816,121300,1047217470,3995,3995,3995,3995,252
20240816,121200,1046210730,3995,3995,3995,3995,680
20240816,121100,1043494130,4000,4000,4000,4000,121
20240816,121000,1043010130,4000,3995,4000,3995,621
20240816,120900,1040528630,3995,4000,4000,3995,210
20240816,120800,1039688680,4000,4000,4000,4000,1000
20240816,120700,1035688680,3995,4000,4000,3995,7100
20240816,120600,1007315835,4005,4005,4005,4005,0
20240816,120500,1007315835,4005,4005,4005,4005,28
20240816,120400,1007203695,4005,4005,4005,4005,11
20240816,120300,1007159640,4005,4005,4005,4005,0
20240816,120200,1007159640,4005,4000,4005,4000,6
20240816,120100,1007135615,4000,4000,4000,4000,0
20240816,120000,1007135615,4000,4000,4000,4000,0
20240816,115900,1007135615,4000,4000,4000,4000,0
20240816,115800,1007135615,4000,4000,4000,4000,9
20240816,115700,1007099615,4000,4000,4000,4000,0
20240816,115600,1007099615,4000,4000,4000,4000,0
20240816,115500,1007099615,4000,4000,4000,4000,0
20240816,115400,1007099615,4000,4000,4000,4000,2105
20240816,115300,998679615,4000,4000,4000,4000,1719
20240816,115200,991803615,4005,4005,4005,4005,9
20240816,115100,991767570,4005,4005,4005,4005,0
20240816,115000,991767570,4005,4005,4005,4005,235
20240816,114900,990826395,4005,4005,4005,4005,0
20240816,114800,990826395,4005,4005,4005,4005,0
20240816,114700,990826395,4005,4005,4005,4005,0
20240816,114600,990826395,4005,4010,4010,4005,3
20240816,114500,990814370,4005,4005,4005,4005,10
20240816,114400,990774320,4010,4010,4010,4010,100
20240816,114300,990373320,4010,4010,4010,4010,0
20240816,114200,990373320,4010,4010,4010,4010,2
20240816,114100,990365300,3995,4005,4005,3995,25000
20240816,114000,890459470,4010,4010,4010,4010,0
20240816,113900,890459470,4010,4010,4010,4010,100
20240816,113800,890058470,4005,4005,4005,4005,2000
20240816,113700,882048470,4010,4010,4010,4010,0
20240816,113600,882048470,4010,4010,4010,4010,0
20240816,113500,882048470,4010,4010,4010,4010,0
20240816,113400,882048470,4010,4010,4010,4010,8
20240816,113300,882016390,4010,4010,4010,4010,23
20240816,113200,881924160,4010,4010,4010,4010,2
20240816,113100,881916140,4010,4020,4020,4005,3003
20240816,113000,869883395,4010,4010,4010,4010,90
20240816,112900,869522495,4010,4010,4010,4010,0
20240816,112800,869522495,4010,4010,4010,4010,0
20240816,112700,869522495,4010,4010,4010,4010,0
20240816,112600,869522495,4010,4010,4010,4010,593
20240816,112500,867144565,4005,4010,4010,4005,394
20240816,112400,865564630,4010,4010,4010,4010,0
20240816,112300,865564630,4010,4010,4010,4010,119
20240816,112200,865087440,4005,4000,4005,4000,4017
20240816,112100,849019230,4005,4005,4005,4005,458
20240816,112000,847184940,4010,4010,4010,4010,0
20240816,111900,847184940,4010,4010,4010,4010,10
20240816,111800,847144840,4010,4010,4010,4010,71
20240816,111700,846860130,4010,4015,4015,4010,249
20240816,111600,845861385,4020,4020,4020,4020,1
20240816,111500,845857365,4025,4025,4025,4025,0
20240816,111400,845857365,4025,4025,4025,4010,15
20240816,111300,845797005,4025,4020,4025,4020,207
20240816,111200,844964335,4020,4020,4020,4020,50
20240816,111100,844763335,4020,4020,4020,4020,1
20240816,111000,844759315,4025,4025,4025,4025,0
20240816,110900,844759315,4025,4025,4025,4025,50
20240816,110800,844558065,4025,4025,4025,4025,1295
20240816,110700,839345690,4015,4015,4015,4015,2209
20240816,110600,830476555,4010,4010,4010,4010,300
20240816,110500,829273555,4010,4010,4010,4010,2700
20240816,110400,818446555,4010,4010,4010,4010,300
20240816,110300,817243555,4010,4010,4010,4010,1702
20240816,110200,810418535,4005,4005,4010,4005,3
20240816,110100,810406515,4000,4000,4000,4000,0
20240816,110000,810406515,4000,4000,4000,4000,3240
20240816,105900,797446515,4000,4000,4000,4000,826
20240816,105800,794142515,4005,4005,4005,4005,0
20240816,105700,794142515,4005,4005,4005,4005,146
20240816,105600,793557785,4005,4005,4005,4005,0
20240816,105500,793557785,4005,4005,4005,4005,51
20240816,105400,793353530,4005,4005,4005,4005,17
20240816,105300,793285445,4000,4000,4000,4000,0
20240816,105200,793285445,4000,4000,4000,4000,0
20240816,105100,793285445,4000,4005,4005,4000,2803
20240816,105000,782073430,4005,4005,4005,4005,15
20240816,104900,782013355,4005,4005,4005,4005,0
20240816,104800,782013355,4005,4005,4005,4000,69
20240816,104700,781737015,4010,4010,4010,4010,2000
20240816,104600,773717015,4010,4010,4010,4010,0
20240816,104500,773717015,4010,4010,4010,4010,8
20240816,104400,773684935,4005,4005,4005,4005,0
20240816,104300,773684935,4005,4005,4005,4005,560
20240816,104200,771442135,4005,4000,4005,4000,806
20240816,104100,768217935,4000,4000,4000,4000,40
20240816,104000,768057935,4000,4000,4000,4000,0
20240816,103900,768057935,4000,4000,4000,4000,852
20240816,103800,764649935,4000,4000,4000,4000,500
20240816,103700,762649935,4000,4000,4000,4000,709
20240816,103600,759813935,4000,4010,4010,4000,679
20240816,103500,757094485,4010,4010,4010,4010,30
20240816,103400,756974185,4010,4010,4010,4010,2553
20240816,103300,746736655,4005,4005,4005,4005,361
20240816,103200,745290850,4005,4005,4005,4005,6
20240816,103100,745266820,4000,4000,4005,3990,2848
20240816,103000,733894055,4000,3995,4000,3995,361
20240816,102900,732451855,4005,4005,4005,4005,0
20240816,102800,732451855,4005,4005,4005,4005,1
20240816,102700,732447850,4010,4000,4010,3990,1241
20240816,102600,727492220,4010,4010,4010,4010,4
20240816,102500,727476180,4005,4005,4010,4000,4002
20240816,102400,711466290,4010,4010,4010,4010,0
20240816,102300,711466290,4010,4010,4010,4010,5
20240816,102200,711446240,4005,4005,4005,4005,1225
20240816,102100,706540115,4005,4005,4005,4005,76
20240816,102000,706235735,4005,4005,4005,4005,500
20240816,101900,704233235,4000,4000,4000,4000,4627
20240816,101800,685725235,4000,4000,4000,4000,1001
20240816,101700,681721235,3995,4000,4000,3995,465
20240816,101600,679863485,4000,3990,4000,3990,23
20240816,101500,679771495,3995,3995,3995,3995,2788
20240816,101400,668633435,4005,4010,4010,4000,780
20240816,101300,665509860,4010,4000,4010,4000,5
20240816,101200,665489820,4010,4000,4010,4000,1175
20240816,101100,660788070,3995,3995,3995,3995,749
20240816,101000,657795815,4000,4000,4000,4000,382
20240816,100900,656267815,4005,4005,4005,4005,45
20240816,100800,656087590,4005,4005,4005,4005,4
20240816,100700,656071570,4000,4005,4005,4000,33
20240816,100600,655939410,4005,4005,4005,4005,56
20240816,100500,655715130,4005,4005,4005,4005,4
20240816,100400,655699110,4005,3995,4005,3995,253
20240816,100300,654687110,4000,4000,4000,4000,63
20240816,100200,654435110,4000,4000,4000,4000,2
20240816,100100,654427110,3995,4000,4000,3995,21
20240816,100000,654343210,4000,4000,4000,3995,859
20240816,095900,650907215,4000,4000,4000,4000,53
20240816,095800,650695215,3995,4000,4000,3995,1414
20240816,095700,645046280,3995,3995,3995,3990,225
20240816,095600,644147410,3990,3995,3995,3990,453
20240816,095500,642337680,3995,3995,3995,3990,1230
20240816,095400,637423835,3995,3995,3995,3990,2620
20240816,095300,626956985,3995,3995,3995,3990,626
20240816,095200,624456120,3995,3990,3995,3990,873
20240816,095100,620972840,3990,3990,3990,3985,37
20240816,095000,620825360,3990,3985,3990,3985,406
20240816,094900,619206920,3985,3985,3990,3980,386
20240816,094800,617669000,3980,3985,3990,3980,2349
20240816,094700,608308110,3985,3985,3985,3985,271
20240816,094600,607228175,3985,3985,3995,3985,2953
20240816,094500,595456460,3995,3995,3995,3985,3847
20240816,094400,580120040,3990,3990,3990,3990,501
20240816,094300,578121050,3990,3990,3995,3985,1322
20240816,094200,572845205,3995,3990,3995,3990,650
20240816,094100,570249855,3995,3990,3995,3985,761
20240816,094000,567212935,3995,3995,3995,3995,2
20240816,093900,567204945,3985,3995,3995,3985,5
20240816,093800,567185000,3980,4000,4000,3980,9720
20240816,093700,528450250,4000,3990,4000,3990,2033
20240816,093600,520328515,3990,3995,3995,3985,4407
20240816,093500,502753135,3995,4010,4010,3990,8675
20240816,093400,468115450,3990,4010,4010,3990,39106
20240816,093300,311760455,4010,4010,4010,4010,1300
20240816,093200,306547455,4010,4010,4020,4010,2707
20240816,093100,295692375,4005,4010,4010,4005,431
20240816,093000,293964070,4010,4010,4010,4005,921
20240816,092900,290270865,4010,4010,4010,4010,521
20240816,092800,288181655,4010,4025,4025,4005,3642
20240816,092700,273580680,4020,4020,4025,4010,12008
20240816,092600,225385330,4020,4020,4020,4020,1265
20240816,092500,220300030,4025,4030,4030,4025,1324
20240816,092400,214969430,4030,4030,4030,4030,20
20240816,092300,214888830,4030,4025,4030,4025,1836
20240816,092200,207490265,4025,4030,4030,4025,332
20240816,092100,206153930,4030,4025,4030,4020,3696
20240816,092000,191260535,4025,4020,4025,4020,170
20240816,091900,190576290,4025,4020,4025,4020,176
20240816,091800,189868765,4020,4025,4025,4020,1186
20240816,091700,185101040,4025,4030,4030,4025,179
20240816,091600,184380545,4020,4020,4020,4020,75
20240816,091500,184079045,4025,4030,4030,4020,8234
20240816,091400,150944720,4030,4030,4030,4030,199
20240816,091300,150142750,4030,4020,4030,4020,777
20240816,091200,147018315,4020,4025,4030,4020,2906
20240816,091100,135334285,4025,4025,4030,4020,2156
20240816,091000,126661495,4025,4025,4025,4025,1
20240816,090900,126657470,4020,4025,4030,4020,2218
20240816,090800,117730340,4025,4025,4030,4020,2209
20240816,090700,108841610,4025,4025,4025,4020,414
20240816,090600,107175265,4025,4030,4030,4025,794
20240816,090500,103978585,4025,4030,4030,4025,224
20240816,090400,103075885,4030,4030,4030,4020,943
20240816,090300,99276615,4030,4020,4030,4015,1049
20240816,090200,95063020,4030,4020,4035,4015,1368
20240816,090100,89551420,4015,4030,4035,4010,1899
20240816,090000,81910585,4005,4030,4035,4005,19656