KissMeData/005010/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,184300,1859186895,4050,4050,4050,4050,3804
20240904,184200,1859186895,4050,4050,4050,4050,0
20240904,184100,1859186895,4050,4050,4050,4050,0
20240904,184000,1859186895,4050,4050,4050,4050,0
20240904,183900,1859186895,4050,4050,4050,4050,0
20240904,183800,1859186895,4050,4050,4050,4050,0
20240904,183700,1859186895,4050,4050,4050,4050,0
20240904,183600,1859186895,4050,4050,4050,4050,0
20240904,183500,1859186895,4050,4050,4050,4050,0
20240904,183400,1859186895,4050,4050,4050,4050,0
20240904,183300,1859186895,4050,4050,4050,4050,0
20240904,183200,1859186895,4050,4050,4050,4050,0
20240904,183100,1859186895,4050,4050,4050,4050,0
20240904,183000,1859186895,4050,4050,4050,4050,0
20240904,182900,1859186895,4050,4050,4050,4050,0
20240904,182800,1859186895,4050,4050,4050,4050,0
20240904,182700,1859186895,4050,4050,4050,4050,0
20240904,182600,1859186895,4050,4050,4050,4050,0
20240904,182500,1859186895,4050,4050,4050,4050,0
20240904,182400,1859186895,4050,4050,4050,4050,0
20240904,182300,1859186895,4050,4050,4050,4050,0
20240904,182200,1859186895,4050,4050,4050,4050,0
20240904,182100,1859186895,4050,4050,4050,4050,0
20240904,182000,1859186895,4050,4050,4050,4050,0
20240904,181900,1859186895,4050,4050,4050,4050,0
20240904,181800,1859186895,4050,4050,4050,4050,0
20240904,181700,1859186895,4050,4050,4050,4050,0
20240904,181600,1859186895,4050,4050,4050,4050,0
20240904,181500,1859186895,4050,4050,4050,4050,0
20240904,181400,1859186895,4050,4050,4050,4050,0
20240904,181300,1859186895,4050,4050,4050,4050,3804
20240904,181200,1859186895,4050,4050,4050,4050,0
20240904,181100,1859186895,4050,4050,4050,4050,0
20240904,181000,1859186895,4050,4050,4050,4050,0
20240904,180900,1859186895,4050,4050,4050,4050,0
20240904,180800,1859186895,4050,4050,4050,4050,0
20240904,180700,1859186895,4050,4050,4050,4050,0
20240904,180600,1859186895,4050,4050,4050,4050,0
20240904,180500,1859186895,4050,4050,4050,4050,0
20240904,180400,1859186895,4050,4050,4050,4050,0
20240904,180300,1859186895,4050,4050,4050,4050,0
20240904,180200,1859186895,4050,4050,4050,4050,0
20240904,180100,1859186895,4050,4050,4050,4050,0
20240904,180000,1859186895,4050,4050,4050,4050,0
20240904,175900,1859186895,4050,4050,4050,4050,0
20240904,175800,1859186895,4050,4050,4050,4050,0
20240904,175700,1859186895,4050,4050,4050,4050,0
20240904,175600,1859186895,4050,4050,4050,4050,0
20240904,175500,1859186895,4050,4050,4050,4050,0
20240904,175400,1859186895,4050,4050,4050,4050,0
20240904,175300,1859186895,4050,4050,4050,4050,0
20240904,175200,1859186895,4050,4050,4050,4050,0
20240904,175100,1859186895,4050,4050,4050,4050,0
20240904,175000,1859186895,4050,4050,4050,4050,0
20240904,174900,1859186895,4050,4050,4050,4050,0
20240904,174800,1859186895,4050,4050,4050,4050,0
20240904,174700,1859186895,4050,4050,4050,4050,0
20240904,174600,1859186895,4050,4050,4050,4050,0
20240904,174500,1859186895,4050,4050,4050,4050,0
20240904,174400,1859186895,4050,4050,4050,4050,0
20240904,174300,1859186895,4050,4050,4050,4050,3804
20240904,174200,1859186895,4050,4050,4050,4050,0
20240904,174100,1859186895,4050,4050,4050,4050,0
20240904,174000,1859186895,4050,4050,4050,4050,0
20240904,173900,1859186895,4050,4050,4050,4050,0
20240904,173800,1859186895,4050,4050,4050,4050,0
20240904,173700,1859186895,4050,4050,4050,4050,0
20240904,173600,1859186895,4050,4050,4050,4050,0
20240904,173500,1859186895,4050,4050,4050,4050,0
20240904,173400,1859186895,4050,4050,4050,4050,0
20240904,173300,1859186895,4050,4050,4050,4050,0
20240904,173200,1859186895,4050,4050,4050,4050,0
20240904,173100,1859186895,4050,4050,4050,4050,0
20240904,173000,1859186895,4050,4050,4050,4050,0
20240904,172900,1859186895,4050,4050,4050,4050,0
20240904,172800,1859186895,4050,4050,4050,4050,0
20240904,172700,1859186895,4050,4050,4050,4050,0
20240904,172600,1859186895,4050,4050,4050,4050,0
20240904,172500,1859186895,4050,4050,4050,4050,0
20240904,172400,1859186895,4050,4050,4050,4050,0
20240904,172300,1859186895,4050,4050,4050,4050,0
20240904,172200,1859186895,4050,4050,4050,4050,0
20240904,172100,1859186895,4050,4050,4050,4050,0
20240904,172000,1859186895,4050,4050,4050,4050,0
20240904,171900,1859186895,4050,4050,4050,4050,0
20240904,171800,1859186895,4050,4050,4050,4050,0
20240904,171700,1859186895,4050,4050,4050,4050,0
20240904,171600,1859186895,4050,4050,4050,4050,0
20240904,171500,1859186895,4050,4050,4050,4050,0
20240904,171400,1859186895,4050,4050,4050,4050,0
20240904,171300,1859186895,4050,4050,4050,4050,3804
20240904,171200,1859186895,4050,4050,4050,4050,0
20240904,171100,1859186895,4050,4050,4050,4050,0
20240904,171000,1859186895,4050,4050,4050,4050,0
20240904,170900,1859186895,4050,4050,4050,4050,0
20240904,170800,1859186895,4050,4050,4050,4050,0
20240904,170700,1859186895,4050,4050,4050,4050,0
20240904,170600,1859186895,4050,4050,4050,4050,0
20240904,170500,1859186895,4050,4050,4050,4050,0
20240904,170400,1859186895,4050,4050,4050,4050,0
20240904,170300,1859186895,4050,4050,4050,4050,0
20240904,170200,1859186895,4050,4050,4050,4050,0
20240904,170100,1859186895,4050,4050,4050,4050,0
20240904,170000,1859186895,4050,4050,4050,4050,0
20240904,165900,1859186895,4050,4050,4050,4050,0
20240904,165800,1859186895,4050,4050,4050,4050,0
20240904,165700,1859186895,4050,4050,4050,4050,0
20240904,165600,1859186895,4050,4050,4050,4050,0
20240904,165500,1859186895,4050,4050,4050,4050,0
20240904,165400,1859186895,4050,4050,4050,4050,0
20240904,165300,1859186895,4050,4050,4050,4050,0
20240904,165200,1859186895,4050,4050,4050,4050,0
20240904,165100,1859186895,4050,4050,4050,4050,0
20240904,165000,1859186895,4050,4050,4050,4050,0
20240904,164900,1859186895,4050,4050,4050,4050,0
20240904,164800,1859186895,4050,4050,4050,4050,0
20240904,164700,1859186895,4050,4050,4050,4050,0
20240904,164600,1859186895,4050,4050,4050,4050,0
20240904,164500,1859186895,4050,4050,4050,4050,0
20240904,164400,1859186895,4050,4050,4050,4050,0
20240904,164300,1859186895,4050,4050,4050,4050,3804
20240904,164200,1859186895,4050,4050,4050,4050,0
20240904,164100,1859186895,4050,4050,4050,4050,0
20240904,164000,1859186895,4050,4050,4050,4050,0
20240904,163900,1859186895,4050,4050,4050,4050,0
20240904,163800,1859186895,4050,4050,4050,4050,0
20240904,163700,1859186895,4050,4050,4050,4050,0
20240904,163600,1859186895,4050,4050,4050,4050,0
20240904,163500,1859186895,4050,4050,4050,4050,0
20240904,163400,1859186895,4050,4050,4050,4050,0
20240904,163300,1859186895,4050,4050,4050,4050,0
20240904,163200,1859186895,4050,4050,4050,4050,0
20240904,163100,1859186895,4050,4050,4050,4050,0
20240904,163000,1859186895,4050,4050,4050,4050,0
20240904,162900,1859186895,4050,4050,4050,4050,0
20240904,162800,1859186895,4050,4050,4050,4050,0
20240904,162700,1859186895,4050,4050,4050,4050,0
20240904,162600,1859186895,4050,4050,4050,4050,0
20240904,162500,1859186895,4050,4050,4050,4050,0
20240904,162400,1859186895,4050,4050,4050,4050,0
20240904,162300,1859186895,4050,4050,4050,4050,0
20240904,162200,1859186895,4050,4050,4050,4050,0
20240904,162100,1859186895,4050,4050,4050,4050,0
20240904,162000,1859186895,4050,4050,4050,4050,0
20240904,161900,1859186895,4050,4050,4050,4050,0
20240904,161800,1859186895,4050,4050,4050,4050,0
20240904,161700,1859186895,4050,4050,4050,4050,0
20240904,161600,1859186895,4050,4050,4050,4050,0
20240904,161500,1859186895,4050,4050,4050,4050,0
20240904,161400,1859186895,4050,4050,4050,4050,0
20240904,161300,1859186895,4050,4050,4050,4050,3804
20240904,161200,1859186895,4050,4050,4050,4050,0
20240904,161100,1859186895,4050,4050,4050,4050,0
20240904,161000,1859186895,4050,4050,4050,4050,0
20240904,160900,1859186895,4050,4050,4050,4050,0
20240904,160800,1859186895,4050,4050,4050,4050,0
20240904,160700,1859186895,4050,4050,4050,4050,0
20240904,160600,1859186895,4050,4050,4050,4050,0
20240904,160500,1859186895,4050,4050,4050,4050,0
20240904,160400,1859186895,4050,4050,4050,4050,0
20240904,160300,1859186895,4050,4050,4050,4050,0
20240904,160200,1859186895,4050,4050,4050,4050,0
20240904,160100,1859186895,4050,4050,4050,4050,0
20240904,160000,1859186895,4050,4050,4050,4050,0
20240904,155900,1859186895,4050,4050,4050,4050,0
20240904,155800,1859186895,4050,4050,4050,4050,0
20240904,155700,1859186895,4050,4050,4050,4050,0
20240904,155600,1859186895,4050,4050,4050,4050,0
20240904,155500,1859186895,4050,4050,4050,4050,0
20240904,155400,1859186895,4050,4050,4050,4050,0
20240904,155300,1859186895,4050,4050,4050,4050,0
20240904,155200,1859186895,4050,4050,4050,4050,0
20240904,155100,1859186895,4050,4050,4050,4050,0
20240904,155000,1859186895,4050,4050,4050,4050,0
20240904,154900,1859186895,4050,4050,4050,4050,0
20240904,154800,1859186895,4050,4050,4050,4050,0
20240904,154700,1859186895,4050,4050,4050,4050,0
20240904,154600,1859186895,4050,4050,4050,4050,0
20240904,154500,1859186895,4050,4050,4050,4050,0
20240904,154400,1859186895,4050,4050,4050,4050,0
20240904,154300,1859186895,4050,4050,4050,4050,3804
20240904,154200,1859186895,4050,4050,4050,4050,0
20240904,154100,1859186895,4050,4050,4050,4050,0
20240904,154000,1859186895,4050,4050,4050,4050,0
20240904,153900,1859186895,4050,4050,4050,4050,0
20240904,153800,1859186895,4050,4050,4050,4050,0
20240904,153700,1859186895,4050,4050,4050,4050,0
20240904,153600,1859186895,4050,4050,4050,4050,0
20240904,153500,1859186895,4050,4050,4050,4050,0
20240904,153400,1859186895,4050,4050,4050,4050,0
20240904,153300,1859186895,4050,4050,4050,4050,0
20240904,153200,1859186895,4050,4050,4050,4050,0
20240904,153100,1859186895,4050,4050,4050,4050,0
20240904,153000,1859186895,4050,4050,4050,4050,3804
20240904,152900,1843780695,4055,4055,4055,4055,0
20240904,152800,1843780695,4055,4055,4055,4055,0
20240904,152700,1843780695,4055,4055,4055,4055,0
20240904,152600,1843780695,4055,4055,4055,4055,0
20240904,152500,1843780695,4055,4055,4055,4055,0
20240904,152400,1843780695,4055,4055,4055,4055,0
20240904,152300,1843780695,4055,4055,4055,4055,0
20240904,152200,1843780695,4055,4055,4055,4055,0
20240904,152100,1843780695,4055,4055,4055,4055,0
20240904,152000,1843780695,4055,4055,4055,4055,0
20240904,151900,1843780695,4055,4045,4055,4040,10466
20240904,151800,1801411365,4045,4050,4050,4045,1020
20240904,151700,1797285265,4050,4045,4050,4045,4226
20240904,151600,1780175470,4050,4050,4050,4050,1128
20240904,151500,1775607070,4050,4050,4050,4050,0
20240904,151400,1775607070,4050,4050,4050,4050,0
20240904,151300,1775607070,4050,4045,4050,4035,2509
20240904,151200,1765463800,4040,4040,4040,4040,509
20240904,151100,1763407440,4040,4040,4040,4035,601
20240904,151000,1760982395,4035,4040,4040,4035,829
20240904,150900,1757634620,4040,4040,4040,4040,2
20240904,150800,1757626540,4035,4040,4040,4035,1259
20240904,150700,1752541760,4040,4040,4040,4040,165
20240904,150600,1751875160,4040,4040,4040,4035,1137
20240904,150500,1747287355,4035,4045,4045,4035,1313
20240904,150400,1741988870,4035,4040,4040,4035,3
20240904,150300,1741976760,4035,4035,4035,4035,1519
20240904,150200,1735847595,4035,4030,4035,4030,2258
20240904,150100,1726736615,4030,4035,4035,4030,4103
20240904,150000,1710200515,4035,4035,4040,4035,5
20240904,145900,1710180335,4040,4040,4040,4040,330
20240904,145800,1708847135,4040,4040,4040,4040,248
20240904,145700,1707845215,4040,4040,4040,4040,2
20240904,145600,1707837135,4040,4035,4040,4035,104
20240904,145500,1707417475,4030,4030,4030,4030,0
20240904,145400,1707417475,4030,4040,4040,4030,1812
20240904,145300,1700109415,4040,4030,4040,4030,838
20240904,145200,1696732225,4030,4030,4030,4030,0
20240904,145100,1696732225,4030,4030,4030,4030,0
20240904,145000,1696732225,4030,4040,4040,4030,5309
20240904,144900,1675329895,4040,4035,4040,4035,4
20240904,144800,1675313740,4035,4035,4035,4035,1
20240904,144700,1675309705,4035,4035,4040,4035,450
20240904,144600,1673493940,4030,4035,4035,4030,402
20240904,144500,1671872380,4040,4040,4040,4040,69
20240904,144400,1671593620,4030,4030,4030,4030,2211
20240904,144300,1662683290,4030,4035,4035,4030,1406
20240904,144200,1657010610,4040,4035,4040,4035,650
20240904,144100,1654387360,4035,4035,4035,4035,5
20240904,144000,1654367185,4035,4045,4045,4035,732
20240904,143900,1651408655,4045,4045,4045,4045,1
20240904,143800,1651404610,4050,4050,4050,4050,30
20240904,143700,1651283110,4040,4045,4045,4040,17
20240904,143600,1651214425,4040,4045,4045,4040,3
20240904,143500,1651202295,4045,4045,4045,4045,160
20240904,143400,1650555095,4045,4045,4045,4045,0
20240904,143300,1650555095,4045,4050,4050,4045,61
20240904,143200,1650308100,4050,4050,4050,4050,135
20240904,143100,1649761350,4050,4050,4050,4050,25
20240904,143000,1649660100,4040,4040,4040,4040,10
20240904,142900,1649619700,4040,4040,4040,4040,1
20240904,142800,1649615660,4040,4040,4040,4040,0
20240904,142700,1649615660,4040,4040,4040,4040,2040
20240904,142600,1641374060,4035,4030,4035,4030,3687
20240904,142500,1626500180,4035,4030,4035,4030,2318
20240904,142400,1617157060,4035,4035,4035,4035,2050
20240904,142300,1608885310,4035,4035,4035,4035,577
20240904,142200,1606557115,4040,4040,4040,4040,120
20240904,142100,1606072315,4040,4040,4040,4040,513
20240904,142000,1603999795,4040,4040,4040,4040,1
20240904,141900,1603995755,4030,4040,4040,4030,1017
20240904,141800,1599894180,4040,4040,4040,4040,11
20240904,141700,1599849740,4035,4035,4035,4035,227
20240904,141600,1598933795,4040,4040,4040,4035,505
20240904,141500,1596896095,4040,4035,4040,4035,3714
20240904,141400,1581910055,4040,4045,4045,4040,362
20240904,141300,1580447530,4050,4045,4050,4045,15
20240904,141200,1580386800,4050,4050,4050,4045,303
20240904,141100,1579160655,4040,4040,4040,4040,10
20240904,141000,1579120255,4040,4040,4040,4035,1759
20240904,140900,1572014205,4040,4050,4050,4040,324
20240904,140800,1570702205,4050,4050,4050,4050,226
20240904,140700,1569786905,4045,4040,4055,4040,605
20240904,140600,1567342165,4045,4055,4055,4045,37
20240904,140500,1567192485,4045,4055,4055,4045,2220
20240904,140400,1558212305,4045,4050,4055,4045,233
20240904,140300,1557269645,4050,4050,4050,4050,0
20240904,140200,1557269645,4050,4050,4050,4050,0
20240904,140100,1557269645,4050,4050,4050,4050,542
20240904,140000,1555074545,4050,4055,4055,4050,193
20240904,135900,1554292395,4055,4055,4055,4055,0
20240904,135800,1554292395,4055,4050,4055,4050,140
20240904,135700,1553725195,4045,4045,4045,4045,79
20240904,135600,1553405640,4050,4050,4050,4050,327
20240904,135500,1552081290,4055,4055,4055,4055,270
20240904,135400,1550986440,4050,4050,4050,4050,0
20240904,135300,1550986440,4050,4055,4055,4050,505
20240904,135200,1548941165,4050,4050,4050,4050,777
20240904,135100,1545794315,4055,4055,4055,4055,20
20240904,135000,1545713215,4055,4055,4060,4050,155
20240904,134900,1545084795,4055,4055,4055,4055,384
20240904,134800,1543527675,4055,4055,4055,4055,6
20240904,134700,1543503345,4055,4055,4055,4055,129
20240904,134600,1542980250,4055,4055,4055,4055,10
20240904,134500,1542939700,4050,4050,4050,4050,2000
20240904,134400,1534839700,4055,4055,4055,4055,151
20240904,134300,1534227395,4045,4045,4045,4045,865
20240904,134200,1530728470,4045,4055,4055,4045,2500
20240904,134100,1520603905,4060,4055,4060,4055,870
20240904,134000,1517075210,4050,4055,4055,4050,237
20240904,133900,1516115315,4050,4055,4055,4050,90
20240904,133800,1515750715,4050,4050,4055,4050,5171
20240904,133700,1494807915,4055,4060,4060,4055,820
20240904,133600,1491482315,4060,4060,4060,4060,0
20240904,133500,1491482315,4060,4060,4060,4060,68
20240904,133400,1491206235,4060,4060,4060,4055,4
20240904,133300,1491190005,4055,4055,4055,4055,2
20240904,133200,1491181895,4060,4060,4060,4060,0
20240904,133100,1491181895,4060,4060,4065,4060,450
20240904,133000,1489354890,4065,4065,4065,4065,1
20240904,132900,1489350825,4060,4060,4060,4060,1100
20240904,132800,1484884825,4060,4065,4065,4060,700
20240904,132700,1482041325,4065,4065,4065,4065,1
20240904,132600,1482037260,4065,4065,4065,4065,450
20240904,132500,1480208010,4060,4060,4060,4060,508
20240904,132400,1478145530,4055,4060,4060,4055,81
20240904,132300,1477817070,4050,4050,4050,4050,0
20240904,132200,1477817070,4050,4060,4060,4050,510
20240904,132100,1475746570,4060,4050,4060,4050,1300
20240904,132000,1470480570,4060,4060,4060,4060,0
20240904,131900,1470480570,4060,4060,4060,4060,2
20240904,131800,1470472450,4045,4045,4045,4045,0
20240904,131700,1470472450,4045,4055,4055,4045,170
20240904,131600,1469783915,4060,4055,4060,4055,76
20240904,131500,1469475725,4060,4060,4060,4060,1
20240904,131400,1469471665,4060,4060,4060,4060,0
20240904,131300,1469471665,4060,4060,4060,4060,246
20240904,131200,1468472905,4055,4055,4055,4055,15
20240904,131100,1468412080,4050,4050,4050,4050,953
20240904,131000,1464552430,4055,4055,4055,4055,7
20240904,130900,1464524045,4055,4055,4055,4055,22
20240904,130800,1464434835,4055,4055,4055,4055,5
20240904,130700,1464414560,4055,4055,4055,4055,1
20240904,130600,1464410505,4045,4045,4045,4045,1151
20240904,130500,1459754710,4040,4040,4040,4040,27
20240904,130400,1459645630,4040,4040,4040,4040,2251
20240904,130300,1450551590,4040,4040,4040,4040,100
20240904,130200,1450147590,4035,4040,4040,4035,700
20240904,130100,1447322590,4035,4035,4035,4035,2400
20240904,130000,1437638590,4035,4035,4035,4035,1
20240904,125900,1437634555,4040,4035,4040,4035,602
20240904,125800,1435204485,4035,4035,4040,4035,122
20240904,125700,1434711960,4035,4035,4035,4035,1422
20240904,125600,1428974190,4040,4040,4040,4040,4
20240904,125500,1428958030,4030,4040,4040,4030,2
20240904,125400,1428949960,4030,4025,4030,4025,3982
20240904,125300,1412902505,4025,4030,4030,4025,1716
20240904,125200,1405988645,4030,4030,4030,4030,282
20240904,125100,1404852185,4030,4030,4030,4030,21
20240904,125000,1404767555,4030,4030,4030,4030,0
20240904,124900,1404767555,4030,4035,4035,4030,488
20240904,124800,1402800155,4035,4035,4035,4035,0
20240904,124700,1402800155,4035,4040,4040,4035,501
20240904,124600,1400778615,4040,4040,4040,4040,0
20240904,124500,1400778615,4040,4040,4040,4040,2
20240904,124400,1400770535,4035,4035,4040,4035,639
20240904,124300,1398192145,4040,4040,4040,4040,13
20240904,124200,1398139625,4040,4040,4040,4040,62
20240904,124100,1397889145,4040,4040,4040,4040,125
20240904,124000,1397384145,4040,4040,4040,4040,0
20240904,123900,1397384145,4040,4040,4040,4040,202
20240904,123800,1396568065,4040,4040,4040,4040,74
20240904,123700,1396269105,4040,4040,4040,4040,101
20240904,123600,1395861065,4045,4045,4045,4045,0
20240904,123500,1395861065,4045,4035,4045,4035,400
20240904,123400,1394246565,4035,4030,4035,4030,435
20240904,123300,1392492880,4030,4030,4035,4030,7872
20240904,123200,1360756745,4035,4045,4045,4035,8378
20240904,123100,1326940910,4040,4040,4040,4040,0
20240904,123000,1326940910,4040,4040,4045,4040,2211
20240904,122900,1318006970,4045,4045,4045,4045,450
20240904,122800,1316186720,4045,4045,4045,4045,0
20240904,122700,1316186720,4045,4045,4045,4045,106
20240904,122600,1315757950,4045,4045,4045,4045,112
20240904,122500,1315304910,4045,4045,4045,4045,0
20240904,122400,1315304910,4045,4045,4045,4045,6
20240904,122300,1315280640,4045,4045,4045,4045,300
20240904,122200,1314067140,4040,4045,4045,4040,84
20240904,122100,1313727760,4040,4045,4045,4040,200
20240904,122000,1312919260,4040,4040,4040,4040,2368
20240904,121900,1303352540,4040,4040,4040,4040,1
20240904,121800,1303348500,4040,4040,4040,4040,350
20240904,121700,1301934500,4040,4040,4040,4040,0
20240904,121600,1301934500,4040,4040,4040,4040,237
20240904,121500,1300977020,4035,4040,4040,4035,6831
20240904,121400,1273392345,4040,4045,4045,4040,806
20240904,121300,1270135715,4045,4045,4045,4045,15
20240904,121200,1270075040,4045,4045,4045,4040,4268
20240904,121100,1252821180,4045,4045,4045,4045,0
20240904,121000,1252821180,4045,4045,4045,4045,1742
20240904,120900,1245774790,4045,4045,4045,4045,1
20240904,120800,1245770745,4045,4045,4045,4045,800
20240904,120700,1242534745,4045,4045,4045,4045,397
20240904,120600,1240928880,4050,4050,4050,4050,7598
20240904,120500,1210156980,4050,4055,4055,4050,105
20240904,120400,1209731225,4055,4055,4055,4055,4
20240904,120300,1209715005,4055,4055,4055,4055,7
20240904,120200,1209686620,4055,4055,4055,4055,0
20240904,120100,1209686620,4055,4050,4055,4050,119
20240904,120000,1209204565,4055,4055,4055,4055,5
20240904,115900,1209184290,4055,4055,4055,4055,30
20240904,115800,1209062640,4055,4055,4055,4055,20
20240904,115700,1208981540,4060,4055,4060,4055,758
20240904,115600,1205906350,4055,4055,4055,4055,0
20240904,115500,1205906350,4055,4055,4055,4055,0
20240904,115400,1205906350,4055,4055,4055,4055,57
20240904,115300,1205675215,4055,4050,4055,4050,625
20240904,115200,1203143340,4055,4055,4055,4055,102
20240904,115100,1202729730,4055,4055,4055,4055,10
20240904,115000,1202689180,4055,4050,4055,4050,55
20240904,114900,1202466290,4050,4050,4050,4050,690
20240904,114800,1199671790,4050,4055,4055,4050,2025
20240904,114700,1191470515,4055,4055,4055,4055,309
20240904,114600,1190217520,4055,4055,4055,4055,608
20240904,114500,1187752080,4055,4055,4055,4055,806
20240904,114400,1184483750,4055,4055,4055,4055,227
20240904,114300,1183563265,4060,4060,4060,4060,4
20240904,114200,1183547025,4060,4060,4060,4060,10
20240904,114100,1183506425,4055,4055,4055,4055,390
20240904,114000,1181924975,4060,4060,4060,4060,60
20240904,113900,1181681375,4060,4060,4060,4060,52
20240904,113800,1181470255,4055,4055,4055,4055,345
20240904,113700,1180071280,4060,4060,4060,4060,5
20240904,113600,1180050980,4055,4055,4055,4055,65
20240904,113500,1179787405,4055,4055,4055,4055,65
20240904,113400,1179523830,4055,4055,4055,4055,9
20240904,113300,1179487335,4055,4060,4060,4055,69
20240904,113200,1179207290,4060,4060,4060,4060,0
20240904,113100,1179207290,4060,4060,4060,4060,0
20240904,113000,1179207290,4060,4060,4060,4060,1
20240904,112900,1179203230,4060,4060,4060,4060,50
20240904,112800,1179000230,4055,4060,4060,4055,300
20240904,112700,1177783555,4055,4065,4065,4055,501
20240904,112600,1175747000,4065,4065,4065,4065,2
20240904,112500,1175738870,4065,4065,4065,4065,21
20240904,112400,1175653505,4055,4055,4055,4055,102
20240904,112300,1175239895,4050,4050,4050,4050,0
20240904,112200,1175239895,4050,4055,4055,4050,7000
20240904,112100,1146889875,4050,4050,4050,4050,0
20240904,112000,1146889875,4050,4060,4060,4050,10318
20240904,111900,1105050950,4060,4065,4065,4060,14
20240904,111800,1104994055,4055,4060,4060,4055,1486
20240904,111700,1098966420,4065,4065,4065,4065,0
20240904,111600,1098966420,4065,4065,4065,4065,0
20240904,111500,1098966420,4065,4060,4065,4060,334
20240904,111400,1097610335,4060,4060,4065,4060,1041
20240904,111300,1093383865,4065,4065,4065,4065,277
20240904,111200,1092257860,4065,4065,4065,4065,0
20240904,111100,1092257860,4065,4065,4065,4065,520
20240904,111000,1090144060,4070,4070,4070,4070,205
20240904,110900,1089309710,4070,4070,4070,4070,2
20240904,110800,1089301570,4065,4065,4065,4065,0
20240904,110700,1089301570,4065,4070,4070,4065,68
20240904,110600,1089024825,4070,4070,4070,4070,16
20240904,110500,1088959705,4070,4065,4070,4060,310
20240904,110400,1087700755,4070,4070,4070,4070,90
20240904,110300,1087334455,4070,4070,4070,4070,11
20240904,110200,1087289685,4065,4060,4065,4060,1021
20240904,110100,1083139425,4070,4070,4070,4070,3
20240904,110000,1083127215,4070,4070,4070,4070,6
20240904,105900,1083102795,4070,4060,4070,4060,1166
20240904,105800,1078364515,4065,4065,4065,4065,542
20240904,105700,1076161285,4055,4055,4055,4055,0
20240904,105600,1076161285,4055,4055,4055,4055,0
20240904,105500,1076161285,4055,4055,4055,4055,204
20240904,105400,1075334065,4065,4065,4065,4065,500
20240904,105300,1073301565,4065,4065,4065,4065,0
20240904,105200,1073301565,4065,4060,4065,4060,302
20240904,105100,1072074935,4065,4065,4065,4065,0
20240904,105000,1072074935,4065,4065,4065,4055,64
20240904,104900,1071815375,4055,4060,4065,4055,1098
20240904,104800,1067360485,4060,4065,4065,4060,1020
20240904,104700,1063214285,4065,4065,4065,4060,5
20240904,104600,1063193965,4060,4065,4065,4060,2
20240904,104500,1063185840,4065,4065,4065,4065,4
20240904,104400,1063169580,4065,4060,4065,4060,11
20240904,104300,1063124910,4065,4065,4065,4065,2
20240904,104200,1063116780,4065,4065,4065,4065,100
20240904,104100,1062710280,4065,4065,4065,4065,1
20240904,104000,1062706215,4065,4065,4065,4065,0
20240904,103900,1062706215,4065,4065,4065,4065,0
20240904,103800,1062706215,4065,4065,4065,4065,307
20240904,103700,1061458260,4050,4060,4060,4050,6365
20240904,103600,1035668200,4055,4055,4055,4055,1
20240904,103500,1035664145,4055,4055,4055,4055,0
20240904,103400,1035664145,4055,4065,4065,4055,2255
20240904,103300,1026518600,4065,4065,4065,4065,41
20240904,103200,1026351935,4065,4055,4065,4055,300
20240904,103100,1025135335,4060,4060,4060,4060,0
20240904,103000,1025135335,4060,4060,4060,4055,498
20240904,102900,1023113555,4060,4060,4060,4060,481
20240904,102800,1021160695,4070,4070,4070,4070,30
20240904,102700,1021038595,4070,4070,4070,4070,56
20240904,102600,1020810675,4060,4060,4070,4060,3565
20240904,102500,1006313625,4060,4065,4065,4060,394
20240904,102400,1004713975,4065,4065,4065,4065,116
20240904,102300,1004242435,4060,4060,4065,4060,351
20240904,102200,1002817370,4060,4060,4060,4060,1554
20240904,102100,996508130,4060,4055,4060,4055,2810
20240904,102000,985099920,4060,4060,4060,4060,276
20240904,101900,983979360,4065,4065,4065,4065,197
20240904,101800,983178555,4065,4050,4065,4050,2434
20240904,101700,973313220,4045,4050,4050,4045,6271
20240904,101600,947944665,4050,4050,4050,4050,87
20240904,101500,947592315,4050,4055,4055,4050,1336
20240904,101400,942180235,4055,4060,4060,4055,84
20240904,101300,941839300,4060,4060,4060,4060,1228
20240904,101200,936853620,4070,4060,4070,4060,4
20240904,101100,936837370,4060,4060,4060,4060,12
20240904,101000,936788650,4060,4060,4060,4060,1007
20240904,100900,932700230,4060,4060,4060,4060,155
20240904,100800,932070930,4060,4060,4060,4060,0
20240904,100700,932070930,4060,4060,4060,4055,672
20240904,100600,929344610,4060,4060,4060,4060,0
20240904,100500,929344610,4060,4060,4060,4055,7
20240904,100400,929316195,4060,4070,4070,4060,24
20240904,100300,929218735,4055,4055,4055,4055,549
20240904,100200,926992540,4055,4055,4055,4055,2
20240904,100100,926984430,4070,4070,4070,4070,3
20240904,100000,926972220,4070,4070,4070,4070,1
20240904,095900,926968150,4075,4075,4075,4075,3
20240904,095800,926955925,4065,4065,4070,4065,334
20240904,095700,925598165,4065,4075,4075,4065,2
20240904,095600,925590025,4070,4070,4070,4070,500
20240904,095500,923555025,4070,4065,4075,4050,8613
20240904,095400,888652095,4065,4075,4075,4065,2844
20240904,095300,877090035,4075,4070,4075,4070,120
20240904,095200,876601185,4070,4065,4070,4065,169
20240904,095100,875913720,4065,4065,4065,4065,712
20240904,095000,873019440,4055,4065,4065,4055,2866
20240904,094900,861369190,4055,4065,4065,4055,990
20240904,094800,857350160,4065,4065,4065,4060,33
20240904,094700,857216065,4055,4055,4055,4055,159
20240904,094600,856571320,4055,4060,4060,4055,1537
20240904,094500,850331160,4060,4060,4060,4060,107
20240904,094400,849896740,4050,4050,4050,4050,301
20240904,094300,848677690,4060,4050,4060,4050,32
20240904,094200,848547870,4050,4055,4055,4050,46
20240904,094100,848361565,4055,4050,4060,4050,70
20240904,094000,848077715,4055,4055,4055,4050,55
20240904,093900,847854700,4055,4060,4060,4050,4873
20240904,093800,828115355,4055,4060,4060,4055,184
20240904,093700,827368690,4060,4060,4060,4060,130
20240904,093600,826840890,4055,4050,4055,4050,1555
20240904,093500,820542190,4055,4055,4055,4050,911
20240904,093400,816849995,4055,4055,4055,4055,1
20240904,093300,816845940,4055,4050,4055,4050,316
20240904,093200,815565720,4055,4050,4055,4050,421
20240904,093100,813858665,4050,4050,4050,4050,320
20240904,093000,812562665,4030,4055,4055,4030,3451
20240904,092900,798633515,4050,4040,4055,4040,1949
20240904,092800,790740350,4040,4030,4050,4030,2061
20240904,092700,782396355,4030,4040,4040,4030,6823
20240904,092600,754876005,4040,4045,4045,4035,1691
20240904,092500,748041350,4045,4045,4045,4045,121
20240904,092400,747551905,4045,4045,4045,4035,610
20240904,092300,745085545,4030,4030,4045,4030,2300
20240904,092200,735809045,4025,4025,4025,4025,4125
20240904,092100,719205920,4030,4030,4045,4030,10082
20240904,092000,678533555,4035,4045,4050,4035,5455
20240904,091900,656505675,4050,4050,4050,4035,2523
20240904,091800,646301460,4050,4050,4055,4045,180
20240904,091700,645572365,4050,4055,4055,4050,2498
20240904,091600,635450425,4055,4045,4055,4045,2196
20240904,091500,626558080,4045,4055,4060,4030,1146
20240904,091400,621923540,4055,4035,4055,4025,4093
20240904,091300,605424470,4035,4045,4045,4030,15006
20240904,091200,544886520,4045,4055,4055,4045,2467
20240904,091100,534904845,4055,4065,4070,4050,2665
20240904,091000,524094145,4065,4055,4065,4050,2375
20240904,090900,514462360,4055,4050,4060,4050,3645
20240904,090800,499677070,4050,4060,4060,4045,1188
20240904,090700,494861770,4060,4055,4065,4050,3312
20240904,090600,481431595,4055,4070,4070,4055,2877
20240904,090500,469757675,4070,4065,4075,4060,3135
20240904,090400,457003815,4065,4055,4065,4050,16124
20240904,090300,391547145,4055,4050,4055,4020,20667
20240904,090200,308322235,4035,4025,4045,4010,23670
20240904,090100,213134530,4025,4050,4050,4020,9351
20240904,090000,175462765,4055,4035,4135,4025,43435