KissMeData/005010/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,184400,830455710,4770,4770,4770,4770,2340
20240105,184300,830455710,4770,4770,4770,4770,0
20240105,184200,830455710,4770,4770,4770,4770,0
20240105,184100,830455710,4770,4770,4770,4770,0
20240105,184000,830455710,4770,4770,4770,4770,0
20240105,183900,830455710,4770,4770,4770,4770,0
20240105,183800,830455710,4770,4770,4770,4770,0
20240105,183700,830455710,4770,4770,4770,4770,0
20240105,183600,830455710,4770,4770,4770,4770,0
20240105,183500,830455710,4770,4770,4770,4770,0
20240105,183400,830455710,4770,4770,4770,4770,0
20240105,183300,830455710,4770,4770,4770,4770,0
20240105,183200,830455710,4770,4770,4770,4770,0
20240105,183100,830455710,4770,4770,4770,4770,0
20240105,183000,830455710,4770,4770,4770,4770,0
20240105,182900,830455710,4770,4770,4770,4770,0
20240105,182800,830455710,4770,4770,4770,4770,0
20240105,182700,830455710,4770,4770,4770,4770,0
20240105,182600,830455710,4770,4770,4770,4770,0
20240105,182500,830455710,4770,4770,4770,4770,0
20240105,182400,830455710,4770,4770,4770,4770,0
20240105,182300,830455710,4770,4770,4770,4770,0
20240105,182200,830455710,4770,4770,4770,4770,0
20240105,182100,830455710,4770,4770,4770,4770,0
20240105,182000,830455710,4770,4770,4770,4770,0
20240105,181900,830455710,4770,4770,4770,4770,0
20240105,181800,830455710,4770,4770,4770,4770,0
20240105,181700,830455710,4770,4770,4770,4770,0
20240105,181600,830455710,4770,4770,4770,4770,0
20240105,181500,830455710,4770,4770,4770,4770,0
20240105,181400,830455710,4770,4770,4770,4770,2340
20240105,181300,830455710,4770,4770,4770,4770,0
20240105,181200,830455710,4770,4770,4770,4770,0
20240105,181100,830455710,4770,4770,4770,4770,0
20240105,181000,830455710,4770,4770,4770,4770,0
20240105,180900,830455710,4770,4770,4770,4770,0
20240105,180800,830455710,4770,4770,4770,4770,0
20240105,180700,830455710,4770,4770,4770,4770,0
20240105,180600,830455710,4770,4770,4770,4770,0
20240105,180500,830455710,4770,4770,4770,4770,0
20240105,180400,830455710,4770,4770,4770,4770,0
20240105,180300,830455710,4770,4770,4770,4770,0
20240105,180200,830455710,4770,4770,4770,4770,0
20240105,180100,830455710,4770,4770,4770,4770,0
20240105,180000,830455710,4770,4770,4770,4770,0
20240105,175900,830455710,4770,4770,4770,4770,0
20240105,175800,830455710,4770,4770,4770,4770,0
20240105,175700,830455710,4770,4770,4770,4770,0
20240105,175600,830455710,4770,4770,4770,4770,0
20240105,175500,830455710,4770,4770,4770,4770,0
20240105,175400,830455710,4770,4770,4770,4770,0
20240105,175300,830455710,4770,4770,4770,4770,0
20240105,175200,830455710,4770,4770,4770,4770,0
20240105,175100,830455710,4770,4770,4770,4770,0
20240105,175000,830455710,4770,4770,4770,4770,0
20240105,174900,830455710,4770,4770,4770,4770,0
20240105,174800,830455710,4770,4770,4770,4770,0
20240105,174700,830455710,4770,4770,4770,4770,0
20240105,174600,830455710,4770,4770,4770,4770,0
20240105,174500,830455710,4770,4770,4770,4770,0
20240105,174400,830455710,4770,4770,4770,4770,2340
20240105,174300,830455710,4770,4770,4770,4770,0
20240105,174200,830455710,4770,4770,4770,4770,0
20240105,174100,830455710,4770,4770,4770,4770,0
20240105,174000,830455710,4770,4770,4770,4770,0
20240105,173900,830455710,4770,4770,4770,4770,0
20240105,173800,830455710,4770,4770,4770,4770,0
20240105,173700,830455710,4770,4770,4770,4770,0
20240105,173600,830455710,4770,4770,4770,4770,0
20240105,173500,830455710,4770,4770,4770,4770,0
20240105,173400,830455710,4770,4770,4770,4770,0
20240105,173300,830455710,4770,4770,4770,4770,0
20240105,173200,830455710,4770,4770,4770,4770,0
20240105,173100,830455710,4770,4770,4770,4770,0
20240105,173000,830455710,4770,4770,4770,4770,0
20240105,172900,830455710,4770,4770,4770,4770,0
20240105,172800,830455710,4770,4770,4770,4770,0
20240105,172700,830455710,4770,4770,4770,4770,0
20240105,172600,830455710,4770,4770,4770,4770,0
20240105,172500,830455710,4770,4770,4770,4770,0
20240105,172400,830455710,4770,4770,4770,4770,0
20240105,172300,830455710,4770,4770,4770,4770,0
20240105,172200,830455710,4770,4770,4770,4770,0
20240105,172100,830455710,4770,4770,4770,4770,0
20240105,172000,830455710,4770,4770,4770,4770,0
20240105,171900,830455710,4770,4770,4770,4770,0
20240105,171800,830455710,4770,4770,4770,4770,0
20240105,171700,830455710,4770,4770,4770,4770,0
20240105,171600,830455710,4770,4770,4770,4770,0
20240105,171500,830455710,4770,4770,4770,4770,0
20240105,171400,830455710,4770,4770,4770,4770,2340
20240105,171300,830455710,4770,4770,4770,4770,0
20240105,171200,830455710,4770,4770,4770,4770,0
20240105,171100,830455710,4770,4770,4770,4770,0
20240105,171000,830455710,4770,4770,4770,4770,0
20240105,170900,830455710,4770,4770,4770,4770,0
20240105,170800,830455710,4770,4770,4770,4770,0
20240105,170700,830455710,4770,4770,4770,4770,0
20240105,170600,830455710,4770,4770,4770,4770,0
20240105,170500,830455710,4770,4770,4770,4770,0
20240105,170400,830455710,4770,4770,4770,4770,0
20240105,170300,830455710,4770,4770,4770,4770,0
20240105,170200,830455710,4770,4770,4770,4770,0
20240105,170100,830455710,4770,4770,4770,4770,0
20240105,170000,830455710,4770,4770,4770,4770,0
20240105,165900,830455710,4770,4770,4770,4770,0
20240105,165800,830455710,4770,4770,4770,4770,0
20240105,165700,830455710,4770,4770,4770,4770,0
20240105,165600,830455710,4770,4770,4770,4770,0
20240105,165500,830455710,4770,4770,4770,4770,0
20240105,165400,830455710,4770,4770,4770,4770,0
20240105,165300,830455710,4770,4770,4770,4770,0
20240105,165200,830455710,4770,4770,4770,4770,0
20240105,165100,830455710,4770,4770,4770,4770,0
20240105,165000,830455710,4770,4770,4770,4770,0
20240105,164900,830455710,4770,4770,4770,4770,0
20240105,164800,830455710,4770,4770,4770,4770,0
20240105,164700,830455710,4770,4770,4770,4770,0
20240105,164600,830455710,4770,4770,4770,4770,0
20240105,164500,830455710,4770,4770,4770,4770,0
20240105,164400,830455710,4770,4770,4770,4770,2340
20240105,164300,830455710,4770,4770,4770,4770,0
20240105,164200,830455710,4770,4770,4770,4770,0
20240105,164100,830455710,4770,4770,4770,4770,0
20240105,164000,830455710,4770,4770,4770,4770,0
20240105,163900,830455710,4770,4770,4770,4770,0
20240105,163800,830455710,4770,4770,4770,4770,0
20240105,163700,830455710,4770,4770,4770,4770,0
20240105,163600,830455710,4770,4770,4770,4770,0
20240105,163500,830455710,4770,4770,4770,4770,0
20240105,163400,830455710,4770,4770,4770,4770,0
20240105,163300,830455710,4770,4770,4770,4770,0
20240105,163200,830455710,4770,4770,4770,4770,0
20240105,163100,830455710,4770,4770,4770,4770,0
20240105,163000,830455710,4770,4770,4770,4770,0
20240105,162900,830455710,4770,4770,4770,4770,0
20240105,162800,830455710,4770,4770,4770,4770,0
20240105,162700,830455710,4770,4770,4770,4770,0
20240105,162600,830455710,4770,4770,4770,4770,0
20240105,162500,830455710,4770,4770,4770,4770,0
20240105,162400,830455710,4770,4770,4770,4770,0
20240105,162300,830455710,4770,4770,4770,4770,0
20240105,162200,830455710,4770,4770,4770,4770,0
20240105,162100,830455710,4770,4770,4770,4770,0
20240105,162000,830455710,4770,4770,4770,4770,0
20240105,161900,830455710,4770,4770,4770,4770,0
20240105,161800,830455710,4770,4770,4770,4770,0
20240105,161700,830455710,4770,4770,4770,4770,0
20240105,161600,830455710,4770,4770,4770,4770,0
20240105,161500,830455710,4770,4770,4770,4770,0
20240105,161400,830455710,4770,4770,4770,4770,2340
20240105,161300,830455710,4770,4770,4770,4770,0
20240105,161200,830455710,4770,4770,4770,4770,0
20240105,161100,830455710,4770,4770,4770,4770,0
20240105,161000,830455710,4770,4770,4770,4770,0
20240105,160900,830455710,4770,4770,4770,4770,0
20240105,160800,830455710,4770,4770,4770,4770,0
20240105,160700,830455710,4770,4770,4770,4770,0
20240105,160600,830455710,4770,4770,4770,4770,0
20240105,160500,830455710,4770,4770,4770,4770,0
20240105,160400,830455710,4770,4770,4770,4770,0
20240105,160300,830455710,4770,4770,4770,4770,0
20240105,160200,830455710,4770,4770,4770,4770,0
20240105,160100,830455710,4770,4770,4770,4770,0
20240105,160000,830455710,4770,4770,4770,4770,0
20240105,155900,830455710,4770,4770,4770,4770,0
20240105,155800,830455710,4770,4770,4770,4770,0
20240105,155700,830455710,4770,4770,4770,4770,0
20240105,155600,830455710,4770,4770,4770,4770,0
20240105,155500,830455710,4770,4770,4770,4770,0
20240105,155400,830455710,4770,4770,4770,4770,0
20240105,155300,830455710,4770,4770,4770,4770,0
20240105,155200,830455710,4770,4770,4770,4770,0
20240105,155100,830455710,4770,4770,4770,4770,0
20240105,155000,830455710,4770,4770,4770,4770,0
20240105,154900,830455710,4770,4770,4770,4770,0
20240105,154800,830455710,4770,4770,4770,4770,0
20240105,154700,830455710,4770,4770,4770,4770,0
20240105,154600,830455710,4770,4770,4770,4770,0
20240105,154500,830455710,4770,4770,4770,4770,0
20240105,154400,830455710,4770,4770,4770,4770,2340
20240105,154300,830455710,4770,4770,4770,4770,0
20240105,154200,830455710,4770,4770,4770,4770,0
20240105,154100,830455710,4770,4770,4770,4770,0
20240105,154000,830455710,4770,4770,4770,4770,0
20240105,153900,830455710,4770,4770,4770,4770,0
20240105,153800,830455710,4770,4770,4770,4770,0
20240105,153700,830455710,4770,4770,4770,4770,0
20240105,153600,830455710,4770,4770,4770,4770,0
20240105,153500,830455710,4770,4770,4770,4770,0
20240105,153400,830455710,4770,4770,4770,4770,0
20240105,153300,830455710,4770,4770,4770,4770,0
20240105,153200,830455710,4770,4770,4770,4770,0
20240105,153100,830455710,4770,4770,4770,4770,0
20240105,153000,830455710,4770,4770,4770,4770,2340
20240105,152900,819293910,4790,4790,4790,4790,0
20240105,152800,819293910,4790,4790,4790,4790,0
20240105,152700,819293910,4790,4790,4790,4790,0
20240105,152600,819293910,4790,4790,4790,4790,0
20240105,152500,819293910,4790,4790,4790,4790,0
20240105,152400,819293910,4790,4790,4790,4790,0
20240105,152300,819293910,4790,4790,4790,4790,0
20240105,152200,819293910,4790,4790,4790,4790,0
20240105,152100,819293910,4790,4790,4790,4790,0
20240105,152000,819293910,4790,4790,4790,4790,0
20240105,151900,819293910,4790,4780,4790,4765,841
20240105,151800,815278315,4765,4775,4775,4765,2960
20240105,151700,801171840,4780,4780,4780,4780,58
20240105,151600,800894600,4780,4780,4780,4780,30
20240105,151500,800751200,4780,4775,4780,4770,232
20240105,151400,799643325,4775,4770,4775,4765,540
20240105,151300,797067860,4770,4770,4770,4765,375
20240105,151200,795279390,4770,4770,4770,4770,14
20240105,151100,795212610,4765,4765,4765,4765,2
20240105,151000,795203080,4765,4775,4775,4765,3466
20240105,150900,778673150,4775,4775,4775,4775,0
20240105,150800,778673150,4775,4775,4775,4775,30
20240105,150700,778529900,4785,4785,4785,4785,0
20240105,150600,778529900,4785,4785,4785,4785,1
20240105,150500,778525115,4775,4775,4775,4775,552
20240105,150400,775889315,4775,4775,4775,4775,3
20240105,150300,775874990,4775,4775,4775,4770,608
20240105,150200,772972315,4775,4780,4780,4770,684
20240105,150100,769706825,4775,4775,4775,4775,100
20240105,150000,769229325,4780,4780,4780,4780,182
20240105,145900,768359365,4780,4780,4780,4780,5
20240105,145800,768335465,4780,4775,4780,4775,31
20240105,145700,768187435,4775,4775,4775,4775,2
20240105,145600,768177885,4770,4765,4770,4765,2061
20240105,145500,758346920,4765,4765,4765,4765,477
20240105,145400,756074015,4770,4770,4770,4765,313
20240105,145300,754582295,4765,4765,4765,4765,125
20240105,145200,753986670,4765,4765,4765,4765,253
20240105,145100,752781125,4765,4765,4765,4765,0
20240105,145000,752781125,4765,4765,4765,4765,0
20240105,144900,752781125,4765,4770,4770,4765,578
20240105,144800,750024335,4770,4770,4770,4770,1124
20240105,144700,744662855,4775,4775,4775,4775,34
20240105,144600,744500505,4775,4775,4775,4775,16
20240105,144500,744424105,4770,4775,4775,4770,103
20240105,144400,743932595,4775,4775,4775,4775,81
20240105,144300,743545820,4775,4775,4775,4775,0
20240105,144200,743545820,4775,4775,4775,4775,0
20240105,144100,743545820,4775,4775,4775,4775,1
20240105,144000,743541045,4775,4775,4775,4775,859
20240105,143900,739439320,4775,4775,4775,4775,0
20240105,143800,739439320,4775,4775,4775,4770,491
20240105,143700,737094895,4775,4775,4775,4775,118
20240105,143600,736531445,4775,4770,4775,4770,32
20240105,143500,736378750,4775,4775,4775,4775,119
20240105,143400,735810525,4775,4775,4775,4775,123
20240105,143300,735223200,4770,4775,4775,4770,245
20240105,143200,734053950,4775,4775,4775,4775,0
20240105,143100,734053950,4775,4775,4775,4775,42
20240105,143000,733853400,4775,4775,4775,4775,22
20240105,142900,733748350,4775,4770,4775,4770,354
20240105,142800,732059500,4775,4775,4775,4775,170
20240105,142700,731247750,4770,4770,4770,4770,0
20240105,142600,731247750,4770,4775,4775,4770,1112
20240105,142500,725943505,4780,4780,4780,4780,1
20240105,142400,725938725,4770,4770,4770,4770,300
20240105,142300,724507725,4770,4780,4780,4770,2830
20240105,142200,710981625,4770,4770,4770,4770,35
20240105,142100,710814675,4770,4775,4775,4770,457
20240105,142000,708634485,4775,4775,4775,4775,754
20240105,141900,705034135,4775,4775,4775,4775,0
20240105,141800,705034135,4775,4775,4775,4775,0
20240105,141700,705034135,4775,4775,4775,4775,1
20240105,141600,705029360,4775,4775,4775,4775,1217
20240105,141500,699218185,4770,4770,4770,4770,20
20240105,141400,699122785,4770,4770,4770,4770,0
20240105,141300,699122785,4770,4770,4770,4770,0
20240105,141200,699122785,4770,4770,4770,4770,0
20240105,141100,699122785,4770,4770,4770,4770,0
20240105,141000,699122785,4770,4770,4770,4770,115
20240105,140900,698574235,4770,4770,4770,4770,98
20240105,140800,698106775,4765,4765,4765,4765,972
20240105,140700,693475195,4765,4770,4770,4765,196
20240105,140600,692541245,4770,4770,4770,4770,350
20240105,140500,690871745,4770,4770,4770,4770,4
20240105,140400,690852665,4770,4765,4770,4765,22
20240105,140300,690747775,4765,4765,4765,4765,2041
20240105,140200,681022410,4765,4770,4770,4765,2723
20240105,140100,668043290,4775,4770,4775,4770,1276
20240105,140000,661956745,4775,4775,4775,4770,536
20240105,135900,659399245,4770,4770,4770,4770,1178
20240105,135800,653780185,4775,4775,4775,4775,10
20240105,135700,653732435,4770,4770,4770,4770,0
20240105,135600,653732435,4770,4780,4780,4770,1127
20240105,135500,648347955,4780,4780,4780,4780,19
20240105,135400,648257135,4775,4775,4775,4775,0
20240105,135300,648257135,4775,4775,4775,4775,177
20240105,135200,647411960,4770,4775,4775,4770,444
20240105,135100,645293860,4775,4775,4775,4775,0
20240105,135000,645293860,4775,4775,4775,4775,0
20240105,134900,645293860,4775,4775,4775,4770,241
20240105,134800,644143790,4775,4775,4775,4775,0
20240105,134700,644143790,4775,4775,4775,4775,704
20240105,134600,640782190,4770,4775,4775,4770,640
20240105,134500,637726890,4775,4775,4775,4775,0
20240105,134400,637726890,4775,4775,4775,4775,25
20240105,134300,637607515,4775,4775,4775,4775,0
20240105,134200,637607515,4775,4770,4775,4770,5952
20240105,134100,609210450,4775,4775,4775,4770,332
20240105,134000,607626515,4775,4775,4775,4775,320
20240105,133900,606098515,4775,4775,4775,4775,1
20240105,133800,606093740,4775,4775,4775,4775,28
20240105,133700,605960040,4775,4775,4775,4770,2427
20240105,133600,594372720,4770,4775,4775,4770,52
20240105,133500,594124670,4775,4775,4775,4775,0
20240105,133400,594124670,4775,4775,4775,4775,12
20240105,133300,594067370,4775,4775,4775,4775,26
20240105,133200,593943220,4775,4775,4775,4775,20
20240105,133100,593847720,4770,4770,4770,4770,788
20240105,133000,590088960,4770,4780,4780,4770,101
20240105,132900,589607180,4770,4770,4770,4770,1
20240105,132800,589602410,4780,4780,4780,4780,1
20240105,132700,589597630,4775,4775,4775,4775,61
20240105,132600,589306355,4780,4780,4780,4780,0
20240105,132500,589306355,4780,4775,4780,4770,5448
20240105,132400,563316620,4775,4775,4775,4775,98
20240105,132300,562848670,4775,4775,4775,4775,202
20240105,132200,561884120,4775,4775,4775,4775,0
20240105,132100,561884120,4775,4775,4775,4775,0
20240105,132000,561884120,4775,4775,4775,4770,2391
20240105,131900,550468455,4780,4780,4780,4780,15
20240105,131800,550396755,4780,4780,4780,4780,49
20240105,131700,550162535,4780,4780,4780,4780,2
20240105,131600,550152975,4775,4780,4780,4775,1230
20240105,131500,544279705,4780,4780,4780,4780,3
20240105,131400,544265365,4780,4780,4780,4775,415
20240105,131300,542281990,4780,4775,4780,4775,177
20240105,131200,541436780,4780,4780,4780,4780,76
20240105,131100,541073500,4780,4780,4780,4780,63
20240105,131000,540772360,4780,4780,4780,4775,80
20240105,130900,540390190,4780,4780,4780,4780,388
20240105,130800,538535550,4775,4780,4780,4775,1981
20240105,130700,529067165,4780,4780,4780,4780,1
20240105,130600,529062385,4775,4780,4780,4775,858
20240105,130500,524961795,4790,4790,4790,4780,1840
20240105,130400,516157845,4785,4785,4785,4785,0
20240105,130300,516157845,4785,4785,4785,4780,2184
20240105,130200,505713835,4780,4785,4785,4780,1177
20240105,130100,500082775,4780,4785,4785,4780,1729
20240105,130000,491810985,4790,4790,4790,4790,72
20240105,125900,491466105,4790,4790,4790,4790,63
20240105,125800,491164335,4790,4790,4790,4790,0
20240105,125700,491164335,4790,4790,4790,4790,46
20240105,125600,490943995,4785,4785,4785,4785,60
20240105,125500,490656895,4785,4785,4785,4785,0
20240105,125400,490656895,4785,4795,4795,4785,678
20240105,125300,487411905,4785,4785,4795,4785,664
20240105,125200,484234165,4795,4790,4795,4790,778
20240105,125100,480505765,4785,4790,4790,4785,1074
20240105,125000,475366525,4785,4785,4785,4785,0
20240105,124900,475366525,4785,4785,4785,4785,0
20240105,124800,475366525,4785,4785,4785,4785,1
20240105,124700,475361740,4785,4790,4790,4785,1479
20240105,124600,468282930,4795,4795,4795,4795,0
20240105,124500,468282930,4795,4795,4795,4795,1
20240105,124400,468278135,4795,4790,4795,4790,9
20240105,124300,468235020,4795,4800,4800,4795,223
20240105,124200,467165685,4800,4800,4800,4800,2
20240105,124100,467156085,4805,4800,4805,4800,71
20240105,124000,466815280,4800,4800,4800,4795,100
20240105,123900,466335650,4800,4800,4800,4800,1
20240105,123800,466330850,4800,4800,4800,4800,1
20240105,123700,466326050,4800,4800,4800,4800,6
20240105,123600,466297250,4795,4795,4795,4795,0
20240105,123500,466297250,4795,4800,4800,4795,2238
20240105,123400,455555040,4795,4795,4795,4795,0
20240105,123300,455555040,4795,4790,4795,4790,2089
20240105,123200,445538785,4790,4790,4790,4790,0
20240105,123100,445538785,4790,4790,4790,4790,0
20240105,123000,445538785,4790,4790,4790,4790,765
20240105,122900,441874435,4790,4790,4790,4790,0
20240105,122800,441874435,4790,4790,4790,4790,2
20240105,122700,441864855,4790,4790,4790,4790,20
20240105,122600,441769055,4790,4790,4790,4790,0
20240105,122500,441769055,4790,4790,4790,4790,1
20240105,122400,441764265,4790,4790,4790,4790,0
20240105,122300,441764265,4790,4790,4790,4790,0
20240105,122200,441764265,4790,4785,4790,4780,511
20240105,122100,439318780,4785,4780,4785,4780,2
20240105,122000,439309215,4785,4785,4785,4785,0
20240105,121900,439309215,4785,4785,4785,4780,16
20240105,121800,439232680,4780,4785,4785,4780,926
20240105,121700,434802575,4785,4785,4785,4785,0
20240105,121600,434802575,4785,4785,4785,4785,0
20240105,121500,434802575,4785,4785,4785,4785,135
20240105,121400,434156600,4785,4785,4785,4785,5
20240105,121300,434132675,4785,4785,4785,4785,5
20240105,121200,434108750,4785,4790,4790,4785,1255
20240105,121100,428103565,4790,4790,4790,4790,7
20240105,121000,428070035,4785,4785,4785,4785,1
20240105,120900,428065250,4790,4785,4790,4785,2
20240105,120800,428055675,4785,4785,4785,4785,45
20240105,120700,427840350,4785,4785,4785,4785,357
20240105,120600,426132105,4785,4785,4785,4785,19
20240105,120500,426041190,4780,4780,4780,4780,1421
20240105,120400,419248810,4780,4780,4780,4780,0
20240105,120300,419248810,4780,4780,4780,4780,0
20240105,120200,419248810,4780,4785,4785,4780,6
20240105,120100,419220105,4785,4785,4785,4785,9
20240105,120000,419177040,4785,4785,4785,4785,2
20240105,115900,419167470,4785,4785,4785,4785,3
20240105,115800,419153115,4785,4785,4785,4785,1
20240105,115700,419148330,4780,4780,4780,4780,0
20240105,115600,419148330,4780,4785,4785,4780,21
20240105,115500,419047945,4785,4785,4785,4785,0
20240105,115400,419047945,4785,4785,4785,4785,1
20240105,115300,419043160,4785,4785,4785,4785,16
20240105,115200,418966600,4790,4790,4790,4790,1
20240105,115100,418961810,4775,4785,4785,4775,2352
20240105,115000,407730225,4780,4780,4780,4780,0
20240105,114900,407730225,4780,4785,4785,4780,2
20240105,114800,407720660,4785,4790,4790,4785,2
20240105,114700,407711085,4775,4775,4775,4775,0
20240105,114600,407711085,4775,4775,4775,4775,0
20240105,114500,407711085,4775,4785,4785,4775,2367
20240105,114400,396398505,4780,4780,4780,4780,0
20240105,114300,396398505,4780,4785,4785,4780,1075
20240105,114200,391254880,4785,4785,4785,4785,0
20240105,114100,391254880,4785,4785,4785,4785,101
20240105,114000,390771595,4780,4785,4785,4780,13
20240105,113900,390709440,4780,4780,4780,4780,488
20240105,113800,388376800,4785,4785,4785,4785,1
20240105,113700,388372015,4780,4785,4785,4780,2060
20240105,113600,378516460,4785,4785,4785,4785,1
20240105,113500,378511675,4780,4790,4790,4780,1098
20240105,113400,373258585,4790,4790,4790,4785,539
20240105,113300,370677310,4790,4790,4790,4790,5
20240105,113200,370653360,4790,4790,4790,4790,103
20240105,113100,370159990,4790,4790,4790,4790,0
20240105,113000,370159990,4790,4790,4790,4790,196
20240105,112900,369221150,4795,4795,4795,4795,3
20240105,112800,369206765,4790,4790,4790,4790,0
20240105,112700,369206765,4790,4795,4795,4790,710
20240105,112600,365805845,4790,4790,4790,4790,0
20240105,112500,365805845,4790,4795,4795,4790,595
20240105,112400,362953290,4795,4795,4795,4795,22
20240105,112300,362847800,4795,4795,4795,4795,1
20240105,112200,362843005,4795,4795,4795,4795,5
20240105,112100,362819030,4795,4795,4795,4790,234
20240105,112000,361697360,4795,4795,4795,4795,9
20240105,111900,361654205,4795,4795,4795,4795,0
20240105,111800,361654205,4795,4790,4795,4790,48
20240105,111700,361424215,4790,4790,4790,4790,50
20240105,111600,361184715,4790,4790,4795,4790,38
20240105,111500,361002685,4790,4790,4790,4790,1913
20240105,111400,351839415,4795,4790,4795,4790,432
20240105,111300,349770090,4790,4790,4790,4790,493
20240105,111200,347408620,4790,4795,4795,4790,51
20240105,111100,347164325,4795,4795,4795,4795,0
20240105,111000,347164325,4795,4795,4795,4790,274
20240105,110900,345851835,4795,4790,4795,4785,695
20240105,110800,342523185,4790,4790,4790,4790,16
20240105,110700,342446545,4790,4790,4790,4790,2
20240105,110600,342436965,4790,4790,4790,4790,100
20240105,110500,341957965,4790,4790,4790,4790,1
20240105,110400,341953175,4785,4780,4785,4780,5808
20240105,110300,314170180,4780,4780,4780,4775,294
20240105,110200,312765225,4780,4780,4780,4780,2
20240105,110100,312755665,4780,4780,4780,4780,1
20240105,110000,312750885,4780,4780,4780,4780,1
20240105,105900,312746105,4780,4780,4780,4780,0
20240105,105800,312746105,4780,4780,4780,4780,179
20240105,105700,311890485,4780,4780,4780,4780,100
20240105,105600,311412485,4775,4780,4780,4775,1143
20240105,105500,305949650,4780,4780,4780,4780,5
20240105,105400,305925750,4780,4775,4780,4775,2
20240105,105300,305916195,4780,4780,4780,4780,56
20240105,105200,305648515,4780,4775,4780,4775,221
20240105,105100,304593235,4780,4780,4780,4780,3
20240105,105000,304578895,4780,4780,4780,4775,2725
20240105,104900,291559985,4780,4785,4785,4780,156
20240105,104800,290814295,4785,4785,4785,4785,47
20240105,104700,290589400,4785,4785,4785,4785,1
20240105,104600,290584615,4785,4785,4785,4785,52
20240105,104500,290335795,4780,4780,4780,4775,1227
20240105,104400,284471800,4780,4785,4785,4775,1522
20240105,104300,277197125,4795,4785,4795,4780,3221
20240105,104200,261775975,4785,4785,4785,4785,3
20240105,104100,261761620,4785,4785,4785,4785,51
20240105,104000,261517585,4785,4785,4785,4785,3
20240105,103900,261503230,4785,4785,4785,4785,4
20240105,103800,261484090,4785,4785,4785,4785,6
20240105,103700,261455380,4785,4785,4790,4785,106
20240105,103600,260948155,4785,4785,4785,4785,1
20240105,103500,260943370,4775,4775,4775,4775,0
20240105,103400,260943370,4775,4785,4785,4775,1224
20240105,103300,255093225,4780,4780,4780,4780,393
20240105,103200,253214685,4780,4780,4780,4780,62
20240105,103100,252918325,4780,4780,4780,4780,60
20240105,103000,252631525,4775,4770,4775,4770,404
20240105,102900,250702430,4775,4775,4775,4775,64
20240105,102800,250396830,4780,4780,4780,4770,2344
20240105,102700,239205030,4780,4785,4785,4780,806
20240105,102600,235350845,4785,4785,4785,4785,210
20240105,102500,234345995,4785,4780,4785,4775,68
20240105,102400,234021185,4780,4780,4780,4775,490
20240105,102300,231679760,4780,4785,4785,4775,1839
20240105,102200,222890775,4785,4785,4785,4785,4
20240105,102100,222871635,4785,4785,4785,4785,22
20240105,102000,222766365,4785,4785,4785,4785,111
20240105,101900,222235230,4780,4780,4780,4780,50
20240105,101800,221996230,4780,4780,4785,4780,88
20240105,101700,221575585,4780,4780,4780,4780,20
20240105,101600,221479985,4775,4790,4790,4775,4781
20240105,101500,198639465,4785,4785,4785,4780,629
20240105,101400,195630935,4780,4780,4780,4780,0
20240105,101300,195630935,4780,4780,4780,4780,0
20240105,101200,195630935,4780,4790,4790,4780,106
20240105,101100,195124015,4780,4785,4790,4780,1129
20240105,101000,189722015,4790,4790,4790,4790,481
20240105,100900,187418025,4790,4800,4800,4790,690
20240105,100800,184109985,4795,4795,4795,4795,130
20240105,100700,183486635,4800,4800,4800,4800,13
20240105,100600,183424235,4800,4800,4800,4800,200
20240105,100500,182464235,4800,4795,4800,4795,201
20240105,100400,181500435,4795,4795,4795,4795,0
20240105,100300,181500435,4795,4795,4795,4795,83
20240105,100200,181102450,4790,4790,4790,4785,674
20240105,100100,177874305,4795,4795,4795,4795,139
20240105,100000,177207800,4800,4800,4800,4800,1
20240105,095900,177203000,4800,4805,4805,4800,49
20240105,095800,176967775,4805,4810,4810,4805,46
20240105,095700,176746520,4810,4810,4810,4810,4
20240105,095600,176727280,4800,4805,4810,4800,1534
20240105,095500,169353685,4800,4800,4800,4800,24
20240105,095400,169238485,4800,4800,4800,4800,231
20240105,095300,168129685,4800,4800,4800,4800,40
20240105,095200,167937685,4800,4800,4800,4800,1
20240105,095100,167932885,4805,4800,4805,4800,1605
20240105,095000,160221215,4800,4800,4800,4795,60
20240105,094900,159933445,4805,4805,4805,4805,1
20240105,094800,159928640,4800,4800,4800,4800,0
20240105,094700,159928640,4800,4800,4800,4800,76
20240105,094600,159563840,4800,4800,4800,4800,185
20240105,094500,158675840,4795,4800,4800,4795,55
20240105,094400,158412110,4800,4800,4800,4800,1
20240105,094300,158407310,4800,4800,4800,4800,1419
20240105,094200,151596110,4800,4800,4800,4800,3
20240105,094100,151581710,4800,4795,4800,4790,656
20240105,094000,148434380,4800,4805,4805,4800,1222
20240105,093900,142568775,4800,4805,4805,4800,83
20240105,093800,142170220,4805,4805,4805,4805,1
20240105,093700,142165415,4805,4810,4810,4805,35
20240105,093600,141997160,4810,4815,4815,4805,85
20240105,093500,141588285,4815,4810,4815,4810,700
20240105,093400,138220595,4810,4815,4815,4810,670
20240105,093300,134994550,4815,4815,4815,4810,66
20240105,093200,134676820,4815,4800,4815,4800,1308
20240105,093100,128385375,4800,4800,4800,4795,648
20240105,093000,125275045,4795,4795,4795,4790,1712
20240105,092900,117066085,4790,4790,4790,4790,772
20240105,092800,113368205,4780,4785,4785,4780,291
20240105,092700,111976080,4785,4790,4790,4785,114
20240105,092600,111430585,4785,4785,4785,4785,73
20240105,092500,111081280,4785,4775,4785,4775,298
20240105,092400,109657385,4775,4775,4775,4775,0
20240105,092300,109657385,4775,4780,4780,4775,469
20240105,092200,107416860,4775,4775,4775,4775,72
20240105,092100,107073060,4775,4775,4775,4770,183
20240105,092000,106199555,4770,4775,4775,4770,90
20240105,091900,105769910,4775,4775,4775,4770,760
20240105,091800,102143695,4775,4775,4775,4770,382
20240105,091700,100320045,4775,4775,4775,4775,147
20240105,091600,99618120,4775,4780,4780,4775,14
20240105,091500,99551265,4775,4775,4775,4775,100
20240105,091400,99073765,4770,4770,4770,4770,8
20240105,091300,99035605,4770,4770,4780,4770,544
20240105,091200,96440705,4770,4775,4780,4770,1521
20240105,091100,89184805,4780,4770,4780,4770,243
20240105,091000,88025675,4770,4770,4770,4770,158
20240105,090900,87272015,4770,4785,4790,4760,6499
20240105,090800,56251475,4780,4785,4795,4780,1167
20240105,090700,50668860,4790,4785,4790,4785,147
20240105,090600,49965460,4785,4800,4800,4785,1094
20240105,090500,44727435,4800,4800,4800,4790,888
20240105,090400,40472975,4795,4800,4800,4795,216
20240105,090300,39436745,4800,4800,4800,4800,1
20240105,090200,39431945,4800,4805,4805,4800,540
20240105,090100,36839940,4795,4800,4800,4795,6952
20240105,090000,3476555,4800,4810,4810,4800,723