KissMeData/005010/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,184300,636433165,4045,4045,4045,4045,5393
20240910,184200,636433165,4045,4045,4045,4045,0
20240910,184100,636433165,4045,4045,4045,4045,0
20240910,184000,636433165,4045,4045,4045,4045,0
20240910,183900,636433165,4045,4045,4045,4045,0
20240910,183800,636433165,4045,4045,4045,4045,0
20240910,183700,636433165,4045,4045,4045,4045,0
20240910,183600,636433165,4045,4045,4045,4045,0
20240910,183500,636433165,4045,4045,4045,4045,0
20240910,183400,636433165,4045,4045,4045,4045,0
20240910,183300,636433165,4045,4045,4045,4045,0
20240910,183200,636433165,4045,4045,4045,4045,0
20240910,183100,636433165,4045,4045,4045,4045,0
20240910,183000,636433165,4045,4045,4045,4045,0
20240910,182900,636433165,4045,4045,4045,4045,0
20240910,182800,636433165,4045,4045,4045,4045,0
20240910,182700,636433165,4045,4045,4045,4045,0
20240910,182600,636433165,4045,4045,4045,4045,0
20240910,182500,636433165,4045,4045,4045,4045,0
20240910,182400,636433165,4045,4045,4045,4045,0
20240910,182300,636433165,4045,4045,4045,4045,0
20240910,182200,636433165,4045,4045,4045,4045,0
20240910,182100,636433165,4045,4045,4045,4045,0
20240910,182000,636433165,4045,4045,4045,4045,0
20240910,181900,636433165,4045,4045,4045,4045,0
20240910,181800,636433165,4045,4045,4045,4045,0
20240910,181700,636433165,4045,4045,4045,4045,0
20240910,181600,636433165,4045,4045,4045,4045,0
20240910,181500,636433165,4045,4045,4045,4045,0
20240910,181400,636433165,4045,4045,4045,4045,0
20240910,181300,636433165,4045,4045,4045,4045,5393
20240910,181200,636433165,4045,4045,4045,4045,0
20240910,181100,636433165,4045,4045,4045,4045,0
20240910,181000,636433165,4045,4045,4045,4045,0
20240910,180900,636433165,4045,4045,4045,4045,0
20240910,180800,636433165,4045,4045,4045,4045,0
20240910,180700,636433165,4045,4045,4045,4045,0
20240910,180600,636433165,4045,4045,4045,4045,0
20240910,180500,636433165,4045,4045,4045,4045,0
20240910,180400,636433165,4045,4045,4045,4045,0
20240910,180300,636433165,4045,4045,4045,4045,0
20240910,180200,636433165,4045,4045,4045,4045,0
20240910,180100,636433165,4045,4045,4045,4045,0
20240910,180000,636433165,4045,4045,4045,4045,0
20240910,175900,636433165,4045,4045,4045,4045,0
20240910,175800,636433165,4045,4045,4045,4045,0
20240910,175700,636433165,4045,4045,4045,4045,0
20240910,175600,636433165,4045,4045,4045,4045,0
20240910,175500,636433165,4045,4045,4045,4045,0
20240910,175400,636433165,4045,4045,4045,4045,0
20240910,175300,636433165,4045,4045,4045,4045,0
20240910,175200,636433165,4045,4045,4045,4045,0
20240910,175100,636433165,4045,4045,4045,4045,0
20240910,175000,636433165,4045,4045,4045,4045,0
20240910,174900,636433165,4045,4045,4045,4045,0
20240910,174800,636433165,4045,4045,4045,4045,0
20240910,174700,636433165,4045,4045,4045,4045,0
20240910,174600,636433165,4045,4045,4045,4045,0
20240910,174500,636433165,4045,4045,4045,4045,0
20240910,174400,636433165,4045,4045,4045,4045,0
20240910,174300,636433165,4045,4045,4045,4045,5393
20240910,174200,636433165,4045,4045,4045,4045,0
20240910,174100,636433165,4045,4045,4045,4045,0
20240910,174000,636433165,4045,4045,4045,4045,0
20240910,173900,636433165,4045,4045,4045,4045,0
20240910,173800,636433165,4045,4045,4045,4045,0
20240910,173700,636433165,4045,4045,4045,4045,0
20240910,173600,636433165,4045,4045,4045,4045,0
20240910,173500,636433165,4045,4045,4045,4045,0
20240910,173400,636433165,4045,4045,4045,4045,0
20240910,173300,636433165,4045,4045,4045,4045,0
20240910,173200,636433165,4045,4045,4045,4045,0
20240910,173100,636433165,4045,4045,4045,4045,0
20240910,173000,636433165,4045,4045,4045,4045,0
20240910,172900,636433165,4045,4045,4045,4045,0
20240910,172800,636433165,4045,4045,4045,4045,0
20240910,172700,636433165,4045,4045,4045,4045,0
20240910,172600,636433165,4045,4045,4045,4045,0
20240910,172500,636433165,4045,4045,4045,4045,0
20240910,172400,636433165,4045,4045,4045,4045,0
20240910,172300,636433165,4045,4045,4045,4045,0
20240910,172200,636433165,4045,4045,4045,4045,0
20240910,172100,636433165,4045,4045,4045,4045,0
20240910,172000,636433165,4045,4045,4045,4045,0
20240910,171900,636433165,4045,4045,4045,4045,0
20240910,171800,636433165,4045,4045,4045,4045,0
20240910,171700,636433165,4045,4045,4045,4045,0
20240910,171600,636433165,4045,4045,4045,4045,0
20240910,171500,636433165,4045,4045,4045,4045,0
20240910,171400,636433165,4045,4045,4045,4045,0
20240910,171300,636433165,4045,4045,4045,4045,5393
20240910,171200,636433165,4045,4045,4045,4045,0
20240910,171100,636433165,4045,4045,4045,4045,0
20240910,171000,636433165,4045,4045,4045,4045,0
20240910,170900,636433165,4045,4045,4045,4045,0
20240910,170800,636433165,4045,4045,4045,4045,0
20240910,170700,636433165,4045,4045,4045,4045,0
20240910,170600,636433165,4045,4045,4045,4045,0
20240910,170500,636433165,4045,4045,4045,4045,0
20240910,170400,636433165,4045,4045,4045,4045,0
20240910,170300,636433165,4045,4045,4045,4045,0
20240910,170200,636433165,4045,4045,4045,4045,0
20240910,170100,636433165,4045,4045,4045,4045,0
20240910,170000,636433165,4045,4045,4045,4045,0
20240910,165900,636433165,4045,4045,4045,4045,0
20240910,165800,636433165,4045,4045,4045,4045,0
20240910,165700,636433165,4045,4045,4045,4045,0
20240910,165600,636433165,4045,4045,4045,4045,0
20240910,165500,636433165,4045,4045,4045,4045,0
20240910,165400,636433165,4045,4045,4045,4045,0
20240910,165300,636433165,4045,4045,4045,4045,0
20240910,165200,636433165,4045,4045,4045,4045,0
20240910,165100,636433165,4045,4045,4045,4045,0
20240910,165000,636433165,4045,4045,4045,4045,0
20240910,164900,636433165,4045,4045,4045,4045,0
20240910,164800,636433165,4045,4045,4045,4045,0
20240910,164700,636433165,4045,4045,4045,4045,0
20240910,164600,636433165,4045,4045,4045,4045,0
20240910,164500,636433165,4045,4045,4045,4045,0
20240910,164400,636433165,4045,4045,4045,4045,0
20240910,164300,636433165,4045,4045,4045,4045,5393
20240910,164200,636433165,4045,4045,4045,4045,0
20240910,164100,636433165,4045,4045,4045,4045,0
20240910,164000,636433165,4045,4045,4045,4045,0
20240910,163900,636433165,4045,4045,4045,4045,0
20240910,163800,636433165,4045,4045,4045,4045,0
20240910,163700,636433165,4045,4045,4045,4045,0
20240910,163600,636433165,4045,4045,4045,4045,0
20240910,163500,636433165,4045,4045,4045,4045,0
20240910,163400,636433165,4045,4045,4045,4045,0
20240910,163300,636433165,4045,4045,4045,4045,0
20240910,163200,636433165,4045,4045,4045,4045,0
20240910,163100,636433165,4045,4045,4045,4045,0
20240910,163000,636433165,4045,4045,4045,4045,0
20240910,162900,636433165,4045,4045,4045,4045,0
20240910,162800,636433165,4045,4045,4045,4045,0
20240910,162700,636433165,4045,4045,4045,4045,0
20240910,162600,636433165,4045,4045,4045,4045,0
20240910,162500,636433165,4045,4045,4045,4045,0
20240910,162400,636433165,4045,4045,4045,4045,0
20240910,162300,636433165,4045,4045,4045,4045,0
20240910,162200,636433165,4045,4045,4045,4045,0
20240910,162100,636433165,4045,4045,4045,4045,0
20240910,162000,636433165,4045,4045,4045,4045,0
20240910,161900,636433165,4045,4045,4045,4045,0
20240910,161800,636433165,4045,4045,4045,4045,0
20240910,161700,636433165,4045,4045,4045,4045,0
20240910,161600,636433165,4045,4045,4045,4045,0
20240910,161500,636433165,4045,4045,4045,4045,0
20240910,161400,636433165,4045,4045,4045,4045,0
20240910,161300,636433165,4045,4045,4045,4045,5393
20240910,161200,636433165,4045,4045,4045,4045,0
20240910,161100,636433165,4045,4045,4045,4045,0
20240910,161000,636433165,4045,4045,4045,4045,0
20240910,160900,636433165,4045,4045,4045,4045,0
20240910,160800,636433165,4045,4045,4045,4045,0
20240910,160700,636433165,4045,4045,4045,4045,0
20240910,160600,636433165,4045,4045,4045,4045,0
20240910,160500,636433165,4045,4045,4045,4045,0
20240910,160400,636433165,4045,4045,4045,4045,0
20240910,160300,636433165,4045,4045,4045,4045,0
20240910,160200,636433165,4045,4045,4045,4045,0
20240910,160100,636433165,4045,4045,4045,4045,0
20240910,160000,636433165,4045,4045,4045,4045,0
20240910,155900,636433165,4045,4045,4045,4045,0
20240910,155800,636433165,4045,4045,4045,4045,0
20240910,155700,636433165,4045,4045,4045,4045,0
20240910,155600,636433165,4045,4045,4045,4045,0
20240910,155500,636433165,4045,4045,4045,4045,0
20240910,155400,636433165,4045,4045,4045,4045,0
20240910,155300,636433165,4045,4045,4045,4045,0
20240910,155200,636433165,4045,4045,4045,4045,0
20240910,155100,636433165,4045,4045,4045,4045,0
20240910,155000,636433165,4045,4045,4045,4045,0
20240910,154900,636433165,4045,4045,4045,4045,0
20240910,154800,636433165,4045,4045,4045,4045,0
20240910,154700,636433165,4045,4045,4045,4045,0
20240910,154600,636433165,4045,4045,4045,4045,0
20240910,154500,636433165,4045,4045,4045,4045,0
20240910,154400,636433165,4045,4045,4045,4045,0
20240910,154300,636433165,4045,4045,4045,4045,5393
20240910,154200,636433165,4045,4045,4045,4045,0
20240910,154100,636433165,4045,4045,4045,4045,0
20240910,154000,636433165,4045,4045,4045,4045,0
20240910,153900,636433165,4045,4045,4045,4045,0
20240910,153800,636433165,4045,4045,4045,4045,0
20240910,153700,636433165,4045,4045,4045,4045,0
20240910,153600,636433165,4045,4045,4045,4045,0
20240910,153500,636433165,4045,4045,4045,4045,0
20240910,153400,636433165,4045,4045,4045,4045,0
20240910,153300,636433165,4045,4045,4045,4045,0
20240910,153200,636433165,4045,4045,4045,4045,0
20240910,153100,636433165,4045,4045,4045,4045,0
20240910,153000,636433165,4045,4045,4045,4045,5393
20240910,152900,614618480,4035,4035,4035,4035,0
20240910,152800,614618480,4035,4035,4035,4035,0
20240910,152700,614618480,4035,4035,4035,4035,0
20240910,152600,614618480,4035,4035,4035,4035,0
20240910,152500,614618480,4035,4035,4035,4035,0
20240910,152400,614618480,4035,4035,4035,4035,0
20240910,152300,614618480,4035,4035,4035,4035,0
20240910,152200,614618480,4035,4035,4035,4035,0
20240910,152100,614618480,4035,4035,4035,4035,0
20240910,152000,614618480,4035,4035,4035,4035,0
20240910,151900,614618480,4035,4030,4035,4030,101
20240910,151800,614210995,4035,4025,4035,4025,1611
20240910,151700,607718760,4030,4030,4030,4030,10
20240910,151600,607678460,4030,4025,4030,4025,721
20240910,151500,604776430,4030,4030,4030,4030,0
20240910,151400,604776430,4030,4025,4030,4020,201
20240910,151300,603967585,4030,4025,4030,4020,182
20240910,151200,603235530,4030,4030,4030,4030,4644
20240910,151100,584520210,4035,4035,4035,4035,0
20240910,151000,584520210,4035,4030,4035,4030,385
20240910,150900,582968655,4035,4035,4035,4035,4
20240910,150800,582952515,4035,4035,4035,4035,4
20240910,150700,582936375,4030,4030,4035,4015,5039
20240910,150600,562691465,4035,4030,4035,4025,11
20240910,150500,562647170,4015,4035,4035,4015,7558
20240910,150400,532286785,4030,4030,4030,4030,0
20240910,150300,532286785,4030,4040,4040,4030,838
20240910,150200,528909615,4040,4035,4040,4035,56
20240910,150100,528683650,4040,4035,4040,4035,56
20240910,150000,528457685,4040,4040,4040,4040,0
20240910,145900,528457685,4040,4035,4040,4035,2
20240910,145800,528449610,4040,4035,4040,4030,1001
20240910,145700,524411145,4040,4040,4040,4040,0
20240910,145600,524411145,4040,4040,4040,4040,0
20240910,145500,524411145,4040,4035,4040,4035,326
20240910,145400,523095605,4040,4040,4040,4040,0
20240910,145300,523095605,4040,4040,4040,4040,0
20240910,145200,523095605,4040,4040,4040,4040,0
20240910,145100,523095605,4040,4040,4040,4040,0
20240910,145000,523095605,4040,4040,4040,4040,1
20240910,144900,523091565,4030,4040,4040,4030,1411
20240910,144800,517392235,4035,4035,4035,4035,3002
20240910,144700,505279165,4035,4035,4035,4035,0
20240910,144600,505279165,4035,4035,4035,4035,1006
20240910,144500,501219955,4040,4040,4040,4040,0
20240910,144400,501219955,4040,4040,4040,4040,0
20240910,144300,501219955,4040,4035,4040,4035,103
20240910,144200,500803935,4035,4035,4035,4030,788
20240910,144100,497624505,4030,4030,4030,4030,20
20240910,144000,497543905,4030,4030,4030,4030,202
20240910,143900,496729845,4030,4030,4030,4030,0
20240910,143800,496729845,4030,4035,4035,4030,60
20240910,143700,496488040,4035,4035,4035,4035,686
20240910,143600,493720030,4040,4040,4040,4040,0
20240910,143500,493720030,4040,4040,4040,4040,0
20240910,143400,493720030,4040,4040,4040,4040,37
20240910,143300,493570550,4040,4040,4040,4040,5
20240910,143200,493550350,4040,4040,4040,4040,0
20240910,143100,493550350,4040,4040,4040,4040,0
20240910,143000,493550350,4040,4040,4040,4040,0
20240910,142900,493550350,4040,4040,4040,4040,0
20240910,142800,493550350,4040,4040,4040,4040,1244
20240910,142700,488524590,4035,4035,4035,4035,1
20240910,142600,488520555,4040,4040,4040,4040,80
20240910,142500,488197355,4040,4040,4040,4040,0
20240910,142400,488197355,4040,4035,4040,4035,762
20240910,142300,485122670,4040,4040,4040,4040,197
20240910,142200,484326790,4040,4040,4040,4040,1
20240910,142100,484322750,4035,4035,4035,4035,100
20240910,142000,483919250,4040,4040,4040,4040,0
20240910,141900,483919250,4040,4040,4040,4040,95
20240910,141800,483535450,4040,4040,4040,4035,626
20240910,141700,481006510,4040,4040,4040,4040,546
20240910,141600,478800670,4040,4040,4040,4040,0
20240910,141500,478800670,4040,4040,4040,4040,0
20240910,141400,478800670,4040,4040,4040,4040,0
20240910,141300,478800670,4040,4040,4040,4040,0
20240910,141200,478800670,4040,4040,4040,4040,0
20240910,141100,478800670,4040,4040,4040,4040,0
20240910,141000,478800670,4040,4035,4040,4035,66
20240910,140900,478534355,4035,4035,4040,4035,1523
20240910,140800,472384115,4035,4035,4035,4035,33
20240910,140700,472250960,4040,4035,4040,4035,690
20240910,140600,469466805,4040,4035,4040,4035,757
20240910,140500,466412305,4040,4035,4040,4035,84
20240910,140400,466073360,4035,4035,4035,4035,98
20240910,140300,465677930,4035,4035,4035,4035,76
20240910,140200,465371270,4035,4035,4035,4035,53
20240910,140100,465157415,4035,4035,4035,4035,496
20240910,140000,463156055,4030,4035,4035,4030,1221
20240910,135900,458232880,4040,4040,4040,4040,645
20240910,135800,455627080,4040,4040,4040,4040,2
20240910,135700,455619000,4040,4040,4040,4040,596
20240910,135600,453211160,4040,4040,4040,4040,0
20240910,135500,453211160,4040,4040,4040,4040,0
20240910,135400,453211160,4040,4040,4040,4040,0
20240910,135300,453211160,4040,4030,4040,4030,696
20240910,135200,450399330,4040,4035,4040,4030,492
20240910,135100,448416555,4040,4040,4040,4040,1
20240910,135000,448412515,4035,4040,4040,4035,1238
20240910,134900,443411025,4040,4040,4040,4040,1
20240910,134800,443406985,4045,4040,4045,4040,100
20240910,134700,443002505,4035,4035,4035,4035,500
20240910,134600,440985005,4035,4035,4035,4035,0
20240910,134500,440985005,4035,4035,4035,4035,0
20240910,134400,440985005,4035,4035,4035,4035,0
20240910,134300,440985005,4035,4030,4035,4030,1642
20240910,134200,434367740,4030,4030,4030,4030,15
20240910,134100,434307290,4030,4025,4030,4020,80
20240910,134000,433985675,4030,4030,4030,4030,1
20240910,133900,433981645,4020,4020,4020,4020,0
20240910,133800,433981645,4020,4030,4030,4020,129
20240910,133700,433463010,4015,4025,4025,4015,4914
20240910,133600,413711540,4030,4030,4030,4030,0
20240910,133500,413711540,4030,4030,4030,4030,0
20240910,133400,413711540,4030,4030,4030,4030,0
20240910,133300,413711540,4030,4030,4030,4030,1
20240910,133200,413707510,4025,4025,4035,4025,217
20240910,133100,412834055,4025,4025,4025,4025,20
20240910,133000,412753555,4025,4025,4025,4025,30
20240910,132900,412632805,4020,4020,4020,4020,50
20240910,132800,412431805,4025,4025,4025,4025,1
20240910,132700,412427780,4035,4025,4035,4025,5001
20240910,132600,392298745,4035,4035,4035,4035,0
20240910,132500,392298745,4035,4035,4035,4035,0
20240910,132400,392298745,4035,4035,4035,4035,0
20240910,132300,392298745,4035,4035,4035,4035,10
20240910,132200,392258395,4035,4030,4035,4030,454
20240910,132100,390428770,4030,4030,4030,4030,0
20240910,132000,390428770,4030,4030,4030,4030,1
20240910,131900,390424740,4035,4030,4035,4030,2
20240910,131800,390416675,4035,4035,4035,4035,0
20240910,131700,390416675,4035,4035,4035,4035,0
20240910,131600,390416675,4035,4030,4035,4030,101
20240910,131500,390009640,4035,4035,4035,4035,0
20240910,131400,390009640,4035,4035,4035,4035,100
20240910,131300,389606140,4035,4035,4035,4035,0
20240910,131200,389606140,4035,4035,4035,4035,0
20240910,131100,389606140,4035,4035,4035,4035,10
20240910,131000,389565790,4035,4035,4035,4035,0
20240910,130900,389565790,4035,4035,4035,4035,0
20240910,130800,389565790,4035,4035,4035,4035,0
20240910,130700,389565790,4035,4035,4035,4035,0
20240910,130600,389565790,4035,4035,4035,4035,240
20240910,130500,388597390,4035,4035,4035,4035,6
20240910,130400,388573180,4035,4035,4035,4035,0
20240910,130300,388573180,4035,4035,4035,4035,0
20240910,130200,388573180,4035,4035,4035,4035,160
20240910,130100,387927580,4035,4035,4035,4035,2
20240910,130000,387919510,4030,4030,4030,4030,0
20240910,125900,387919510,4030,4030,4030,4030,0
20240910,125800,387919510,4030,4030,4030,4030,47
20240910,125700,387730100,4030,4030,4030,4030,96
20240910,125600,387343220,4030,4030,4030,4030,97
20240910,125500,386952310,4030,4030,4030,4030,0
20240910,125400,386952310,4030,4030,4030,4030,4
20240910,125300,386936190,4030,4030,4030,4030,1
20240910,125200,386932160,4030,4025,4030,4025,256
20240910,125100,385900980,4025,4025,4025,4025,1200
20240910,125000,381070980,4030,4030,4030,4030,79
20240910,124900,380752610,4035,4035,4035,4035,0
20240910,124800,380752610,4035,4035,4035,4035,0
20240910,124700,380752610,4035,4035,4035,4035,0
20240910,124600,380752610,4035,4035,4035,4035,0
20240910,124500,380752610,4035,4035,4035,4035,0
20240910,124400,380752610,4035,4035,4035,4035,150
20240910,124300,380147360,4030,4030,4030,4030,92
20240910,124200,379776600,4030,4030,4030,4030,0
20240910,124100,379776600,4030,4030,4030,4030,420
20240910,124000,378084000,4035,4035,4035,4035,0
20240910,123900,378084000,4035,4035,4035,4035,0
20240910,123800,378084000,4035,4035,4035,4030,616
20240910,123700,375599010,4035,4030,4035,4030,531
20240910,123600,373456580,4035,4035,4035,4035,0
20240910,123500,373456580,4035,4035,4035,4035,10
20240910,123400,373416230,4035,4035,4035,4035,0
20240910,123300,373416230,4035,4035,4035,4035,0
20240910,123200,373416230,4035,4035,4035,4035,0
20240910,123100,373416230,4035,4035,4035,4035,3
20240910,123000,373404125,4035,4035,4035,4035,1
20240910,122900,373400090,4030,4030,4030,4030,2
20240910,122800,373392030,4035,4035,4035,4035,0
20240910,122700,373392030,4035,4035,4035,4035,0
20240910,122600,373392030,4035,4035,4035,4035,0
20240910,122500,373392030,4035,4035,4035,4035,0
20240910,122400,373392030,4035,4035,4035,4035,2
20240910,122300,373383960,4035,4035,4035,4035,10
20240910,122200,373343610,4035,4035,4035,4035,2
20240910,122100,373335540,4035,4035,4035,4035,0
20240910,122000,373335540,4035,4035,4035,4035,4
20240910,121900,373319400,4035,4035,4035,4035,14
20240910,121800,373262910,4035,4035,4035,4035,15
20240910,121700,373202385,4035,4035,4035,4035,0
20240910,121600,373202385,4035,4035,4035,4035,0
20240910,121500,373202385,4035,4035,4035,4035,0
20240910,121400,373202385,4035,4035,4035,4035,0
20240910,121300,373202385,4035,4035,4035,4035,0
20240910,121200,373202385,4035,4035,4035,4035,100
20240910,121100,372798885,4040,4040,4040,4040,0
20240910,121000,372798885,4040,4040,4040,4040,0
20240910,120900,372798885,4040,4040,4040,4040,100
20240910,120800,372394885,4040,4040,4040,4040,100
20240910,120700,371990885,4045,4035,4045,4020,5544
20240910,120600,349664525,4035,4035,4035,4035,0
20240910,120500,349664525,4035,4035,4035,4035,20
20240910,120400,349583825,4035,4035,4035,4035,170
20240910,120300,348897875,4035,4035,4035,4035,0
20240910,120200,348897875,4035,4035,4035,4035,300
20240910,120100,347687375,4030,4030,4030,4030,700
20240910,120000,344866375,4035,4035,4035,4035,250
20240910,115900,343857625,4030,4030,4030,4030,0
20240910,115800,343857625,4030,4030,4030,4030,0
20240910,115700,343857625,4030,4030,4030,4030,0
20240910,115600,343857625,4030,4040,4040,4030,174
20240910,115500,343154805,4040,4040,4040,4040,0
20240910,115400,343154805,4040,4040,4040,4040,0
20240910,115300,343154805,4040,4040,4040,4040,100
20240910,115200,342750805,4045,4030,4045,4030,1100
20240910,115100,338303910,4035,4035,4035,4035,0
20240910,115000,338303910,4035,4035,4035,4035,0
20240910,114900,338303910,4035,4040,4040,4035,58
20240910,114800,338069830,4040,4040,4040,4040,0
20240910,114700,338069830,4040,4040,4040,4040,1
20240910,114600,338065790,4035,4035,4035,4035,17
20240910,114500,337997195,4040,4040,4040,4040,31
20240910,114400,337871955,4040,4040,4040,4040,0
20240910,114300,337871955,4040,4040,4040,4040,2
20240910,114200,337863875,4040,4040,4040,4040,0
20240910,114100,337863875,4040,4040,4040,4040,70
20240910,114000,337581075,4040,4035,4040,4035,8
20240910,113900,337548790,4035,4035,4035,4035,197
20240910,113800,336753895,4030,4030,4030,4030,0
20240910,113700,336753895,4030,4030,4030,4030,100
20240910,113600,336350895,4030,4030,4030,4030,0
20240910,113500,336350895,4030,4035,4035,4030,4000
20240910,113400,320229295,4035,4035,4035,4035,0
20240910,113300,320229295,4035,4035,4035,4035,29
20240910,113200,320112280,4040,4040,4040,4040,0
20240910,113100,320112280,4040,4040,4040,4040,1
20240910,113000,320108240,4030,4030,4030,4030,450
20240910,112900,318294740,4030,4030,4030,4030,0
20240910,112800,318294740,4030,4030,4030,4030,230
20240910,112700,317367840,4030,4035,4035,4030,2096
20240910,112600,308912370,4040,4040,4040,4040,0
20240910,112500,308912370,4040,4040,4040,4040,11
20240910,112400,308867930,4040,4040,4040,4040,0
20240910,112300,308867930,4040,4040,4040,4040,0
20240910,112200,308867930,4040,4040,4040,4040,51
20240910,112100,308661890,4040,4040,4040,4040,114
20240910,112000,308201330,4040,4040,4040,4040,0
20240910,111900,308201330,4040,4040,4040,4040,0
20240910,111800,308201330,4040,4045,4045,4040,23
20240910,111700,308108395,4045,4045,4045,4045,1
20240910,111600,308104350,4050,4050,4050,4050,0
20240910,111500,308104350,4050,4050,4050,4050,2
20240910,111400,308096250,4050,4050,4050,4050,2
20240910,111300,308088150,4045,4045,4045,4035,15
20240910,111200,308027485,4035,4040,4040,4035,5000
20240910,111100,287846235,4045,4045,4045,4045,0
20240910,111000,287846235,4045,4040,4045,4040,113
20240910,110900,287389705,4045,4045,4045,4045,30
20240910,110800,287268355,4040,4040,4040,4040,192
20240910,110700,286492675,4045,4045,4045,4045,9
20240910,110600,286456270,4040,4040,4040,4040,100
20240910,110500,286052270,4050,4045,4050,4045,253
20240910,110400,285028875,4045,4050,4050,4045,21
20240910,110300,284943925,4045,4040,4045,4040,520
20240910,110200,282843025,4045,4045,4045,4045,0
20240910,110100,282843025,4045,4045,4045,4045,0
20240910,110000,282843025,4045,4045,4045,4045,0
20240910,105900,282843025,4045,4050,4050,4045,2042
20240910,105800,274582915,4060,4060,4060,4060,7
20240910,105700,274554495,4060,4060,4060,4060,0
20240910,105600,274554495,4060,4060,4060,4060,0
20240910,105500,274554495,4060,4060,4060,4060,0
20240910,105400,274554495,4060,4060,4060,4060,1
20240910,105300,274550435,4055,4055,4055,4055,5000
20240910,105200,254275435,4050,4050,4050,4050,0
20240910,105100,254275435,4050,4050,4050,4050,0
20240910,105000,254275435,4050,4050,4050,4050,100
20240910,104900,253870435,4055,4055,4055,4055,0
20240910,104800,253870435,4055,4055,4055,4055,1
20240910,104700,253866380,4045,4045,4045,4045,0
20240910,104600,253866380,4045,4045,4045,4045,80
20240910,104500,253542780,4050,4050,4050,4050,173
20240910,104400,252842130,4055,4055,4055,4055,1
20240910,104300,252838075,4050,4050,4050,4050,15
20240910,104200,252777325,4050,4050,4050,4050,55
20240910,104100,252554575,4050,4050,4050,4050,100
20240910,104000,252149575,4055,4055,4055,4055,30
20240910,103900,252027925,4055,4055,4055,4055,720
20240910,103800,249108325,4055,4055,4055,4055,202
20240910,103700,248289215,4055,4055,4055,4055,1
20240910,103600,248285160,4055,4055,4055,4055,0
20240910,103500,248285160,4055,4045,4055,4045,21
20240910,103400,248200205,4045,4045,4045,4045,1
20240910,103300,248196160,4045,4045,4045,4045,350
20240910,103200,246780410,4055,4055,4055,4055,0
20240910,103100,246780410,4055,4055,4055,4055,1
20240910,103000,246776355,4055,4055,4055,4055,0
20240910,102900,246776355,4055,4055,4055,4055,0
20240910,102800,246776355,4055,4045,4055,4045,508
20240910,102700,244721415,4045,4050,4050,4045,662
20240910,102600,242043315,4045,4050,4050,4045,21
20240910,102500,241958270,4050,4050,4050,4050,28
20240910,102400,241844870,4050,4050,4050,4050,968
20240910,102300,237924470,4055,4055,4055,4055,0
20240910,102200,237924470,4055,4050,4055,4050,201
20240910,102100,237110415,4050,4050,4050,4050,180
20240910,102000,236381415,4050,4050,4050,4050,10
20240910,101900,236340915,4055,4050,4055,4050,519
20240910,101800,234238960,4055,4045,4055,4045,501
20240910,101700,232212405,4055,4050,4055,4050,1023
20240910,101600,228069250,4050,4055,4055,4050,445
20240910,101500,226266000,4055,4055,4055,4055,0
20240910,101400,226266000,4055,4055,4055,4055,1
20240910,101300,226261945,4055,4050,4055,4050,957
20240910,101200,222386085,4050,4055,4055,4050,112
20240910,101100,221932435,4050,4050,4050,4050,2533
20240910,101000,211673785,4050,4050,4050,4050,37
20240910,100900,211523935,4055,4055,4055,4055,7
20240910,100800,211495550,4055,4060,4060,4055,58
20240910,100700,211260350,4060,4055,4060,4055,1191
20240910,100600,206430835,4055,4060,4060,4055,15
20240910,100500,206369990,4060,4065,4065,4060,11
20240910,100400,206325325,4065,4065,4065,4065,5
20240910,100300,206305000,4060,4065,4065,4060,253
20240910,100200,205277810,4065,4065,4065,4065,435
20240910,100100,203509535,4070,4070,4070,4070,2
20240910,100000,203501395,4070,4065,4070,4065,1446
20240910,095900,197616235,4070,4065,4070,4065,2098
20240910,095800,189087845,4065,4065,4065,4065,2
20240910,095700,189079715,4065,4055,4065,4055,2626
20240910,095600,178418500,4040,4060,4060,4040,1421
20240910,095500,172667520,4055,4055,4055,4055,3
20240910,095400,172655355,4060,4060,4060,4060,0
20240910,095300,172655355,4060,4055,4060,4055,402
20240910,095200,171025240,4050,4050,4050,4050,1348
20240910,095100,165565840,4055,4055,4055,4055,0
20240910,095000,165565840,4055,4050,4055,4050,43
20240910,094900,165391685,4050,4050,4050,4050,180
20240910,094800,164662685,4050,4050,4050,4050,0
20240910,094700,164662685,4050,4050,4050,4050,180
20240910,094600,163933685,4050,4050,4050,4050,24
20240910,094500,163836485,4050,4045,4055,4045,2275
20240910,094400,154625185,4040,4045,4045,4040,1695
20240910,094300,147775040,4050,4050,4050,4050,0
20240910,094200,147775040,4050,4050,4050,4050,224
20240910,094100,146867840,4050,4050,4050,4050,1
20240910,094000,146863790,4045,4045,4045,4045,47
20240910,093900,146673675,4045,4050,4050,4045,6
20240910,093800,146649400,4050,4045,4050,4045,803
20240910,093700,143401250,4050,4050,4050,4045,230
20240910,093600,142470850,4050,4050,4050,4045,651
20240910,093500,139835300,4050,4050,4050,4045,1888
20240910,093400,132192900,4050,4050,4050,4050,450
20240910,093300,130370400,4060,4060,4060,4055,202
20240910,093200,129551065,4055,4055,4055,4055,548
20240910,093100,127328925,4055,4050,4055,4050,107
20240910,093000,126895540,4055,4050,4055,4045,732
20240910,092900,123931285,4050,4050,4050,4050,2
20240910,092800,123923185,4050,4050,4050,4050,13
20240910,092700,123870535,4050,4055,4055,4050,356
20240910,092600,122427970,4060,4060,4060,4060,21
20240910,092500,122342710,4060,4060,4060,4055,147
20240910,092400,121746215,4060,4060,4060,4060,0
20240910,092300,121746215,4060,4060,4060,4060,5
20240910,092200,121725915,4060,4060,4060,4060,2
20240910,092100,121717795,4045,4045,4045,4045,22
20240910,092000,121628805,4040,4040,4040,4040,45
20240910,091900,121447005,4060,4050,4060,4040,1010
20240910,091800,117365755,4040,4040,4040,4040,70
20240910,091700,117082955,4040,4045,4045,4040,1021
20240910,091600,112955515,4050,4050,4050,4050,100
20240910,091500,112550515,4060,4045,4060,4045,502
20240910,091400,110512410,4045,4045,4060,4045,294
20240910,091300,109323165,4045,4065,4065,4045,2952
20240910,091200,97327720,4070,4065,4070,4065,619
20240910,091100,94810730,4060,4060,4060,4045,1821
20240910,091000,87420745,4060,4070,4070,4060,231
20240910,090900,86482575,4075,4075,4075,4075,2
20240910,090800,86474425,4075,4050,4075,4050,43
20240910,090700,86299500,4080,4065,4080,4045,1787
20240910,090600,79050045,4070,4080,4085,4070,63
20240910,090500,78793270,4085,4085,4085,4080,2383
20240910,090400,69058725,4090,4090,4110,4090,6170
20240910,090300,43800140,4090,4080,4090,4080,3470
20240910,090200,29619645,4075,4060,4075,4060,4248
20240910,090100,12343160,4060,4055,4060,4055,805
20240910,090000,9078725,4040,4015,4040,4015,2261