KissMeData/005010/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,184400,1196651235,4055,4055,4055,4055,5706
20240807,184300,1196651235,4055,4055,4055,4055,0
20240807,184200,1196651235,4055,4055,4055,4055,0
20240807,184100,1196651235,4055,4055,4055,4055,0
20240807,184000,1196651235,4055,4055,4055,4055,0
20240807,183900,1196651235,4055,4055,4055,4055,0
20240807,183800,1196651235,4055,4055,4055,4055,0
20240807,183700,1196651235,4055,4055,4055,4055,0
20240807,183600,1196651235,4055,4055,4055,4055,0
20240807,183500,1196651235,4055,4055,4055,4055,0
20240807,183400,1196651235,4055,4055,4055,4055,0
20240807,183300,1196651235,4055,4055,4055,4055,0
20240807,183200,1196651235,4055,4055,4055,4055,0
20240807,183100,1196651235,4055,4055,4055,4055,0
20240807,183000,1196651235,4055,4055,4055,4055,0
20240807,182900,1196651235,4055,4055,4055,4055,0
20240807,182800,1196651235,4055,4055,4055,4055,0
20240807,182700,1196651235,4055,4055,4055,4055,0
20240807,182600,1196651235,4055,4055,4055,4055,0
20240807,182500,1196651235,4055,4055,4055,4055,0
20240807,182400,1196651235,4055,4055,4055,4055,0
20240807,182300,1196651235,4055,4055,4055,4055,0
20240807,182200,1196651235,4055,4055,4055,4055,0
20240807,182100,1196651235,4055,4055,4055,4055,0
20240807,182000,1196651235,4055,4055,4055,4055,0
20240807,181900,1196651235,4055,4055,4055,4055,0
20240807,181800,1196651235,4055,4055,4055,4055,0
20240807,181700,1196651235,4055,4055,4055,4055,0
20240807,181600,1196651235,4055,4055,4055,4055,0
20240807,181500,1196651235,4055,4055,4055,4055,0
20240807,181400,1196651235,4055,4055,4055,4055,5706
20240807,181300,1196651235,4055,4055,4055,4055,0
20240807,181200,1196651235,4055,4055,4055,4055,0
20240807,181100,1196651235,4055,4055,4055,4055,0
20240807,181000,1196651235,4055,4055,4055,4055,0
20240807,180900,1196651235,4055,4055,4055,4055,0
20240807,180800,1196651235,4055,4055,4055,4055,0
20240807,180700,1196651235,4055,4055,4055,4055,0
20240807,180600,1196651235,4055,4055,4055,4055,0
20240807,180500,1196651235,4055,4055,4055,4055,0
20240807,180400,1196651235,4055,4055,4055,4055,0
20240807,180300,1196651235,4055,4055,4055,4055,0
20240807,180200,1196651235,4055,4055,4055,4055,0
20240807,180100,1196651235,4055,4055,4055,4055,0
20240807,180000,1196651235,4055,4055,4055,4055,0
20240807,175900,1196651235,4055,4055,4055,4055,0
20240807,175800,1196651235,4055,4055,4055,4055,0
20240807,175700,1196651235,4055,4055,4055,4055,0
20240807,175600,1196651235,4055,4055,4055,4055,0
20240807,175500,1196651235,4055,4055,4055,4055,0
20240807,175400,1196651235,4055,4055,4055,4055,0
20240807,175300,1196651235,4055,4055,4055,4055,0
20240807,175200,1196651235,4055,4055,4055,4055,0
20240807,175100,1196651235,4055,4055,4055,4055,0
20240807,175000,1196651235,4055,4055,4055,4055,0
20240807,174900,1196651235,4055,4055,4055,4055,0
20240807,174800,1196651235,4055,4055,4055,4055,0
20240807,174700,1196651235,4055,4055,4055,4055,0
20240807,174600,1196651235,4055,4055,4055,4055,0
20240807,174500,1196651235,4055,4055,4055,4055,0
20240807,174400,1196651235,4055,4055,4055,4055,5706
20240807,174300,1196651235,4055,4055,4055,4055,0
20240807,174200,1196651235,4055,4055,4055,4055,0
20240807,174100,1196651235,4055,4055,4055,4055,0
20240807,174000,1196651235,4055,4055,4055,4055,0
20240807,173900,1196651235,4055,4055,4055,4055,0
20240807,173800,1196651235,4055,4055,4055,4055,0
20240807,173700,1196651235,4055,4055,4055,4055,0
20240807,173600,1196651235,4055,4055,4055,4055,0
20240807,173500,1196651235,4055,4055,4055,4055,0
20240807,173400,1196651235,4055,4055,4055,4055,0
20240807,173300,1196651235,4055,4055,4055,4055,0
20240807,173200,1196651235,4055,4055,4055,4055,0
20240807,173100,1196651235,4055,4055,4055,4055,0
20240807,173000,1196651235,4055,4055,4055,4055,0
20240807,172900,1196651235,4055,4055,4055,4055,0
20240807,172800,1196651235,4055,4055,4055,4055,0
20240807,172700,1196651235,4055,4055,4055,4055,0
20240807,172600,1196651235,4055,4055,4055,4055,0
20240807,172500,1196651235,4055,4055,4055,4055,0
20240807,172400,1196651235,4055,4055,4055,4055,0
20240807,172300,1196651235,4055,4055,4055,4055,0
20240807,172200,1196651235,4055,4055,4055,4055,0
20240807,172100,1196651235,4055,4055,4055,4055,0
20240807,172000,1196651235,4055,4055,4055,4055,0
20240807,171900,1196651235,4055,4055,4055,4055,0
20240807,171800,1196651235,4055,4055,4055,4055,0
20240807,171700,1196651235,4055,4055,4055,4055,0
20240807,171600,1196651235,4055,4055,4055,4055,0
20240807,171500,1196651235,4055,4055,4055,4055,0
20240807,171400,1196651235,4055,4055,4055,4055,5706
20240807,171300,1196651235,4055,4055,4055,4055,0
20240807,171200,1196651235,4055,4055,4055,4055,0
20240807,171100,1196651235,4055,4055,4055,4055,0
20240807,171000,1196651235,4055,4055,4055,4055,0
20240807,170900,1196651235,4055,4055,4055,4055,0
20240807,170800,1196651235,4055,4055,4055,4055,0
20240807,170700,1196651235,4055,4055,4055,4055,0
20240807,170600,1196651235,4055,4055,4055,4055,0
20240807,170500,1196651235,4055,4055,4055,4055,0
20240807,170400,1196651235,4055,4055,4055,4055,0
20240807,170300,1196651235,4055,4055,4055,4055,0
20240807,170200,1196651235,4055,4055,4055,4055,0
20240807,170100,1196651235,4055,4055,4055,4055,0
20240807,170000,1196651235,4055,4055,4055,4055,0
20240807,165900,1196651235,4055,4055,4055,4055,0
20240807,165800,1196651235,4055,4055,4055,4055,0
20240807,165700,1196651235,4055,4055,4055,4055,0
20240807,165600,1196651235,4055,4055,4055,4055,0
20240807,165500,1196651235,4055,4055,4055,4055,0
20240807,165400,1196651235,4055,4055,4055,4055,0
20240807,165300,1196651235,4055,4055,4055,4055,0
20240807,165200,1196651235,4055,4055,4055,4055,0
20240807,165100,1196651235,4055,4055,4055,4055,0
20240807,165000,1196651235,4055,4055,4055,4055,0
20240807,164900,1196651235,4055,4055,4055,4055,0
20240807,164800,1196651235,4055,4055,4055,4055,0
20240807,164700,1196651235,4055,4055,4055,4055,0
20240807,164600,1196651235,4055,4055,4055,4055,0
20240807,164500,1196651235,4055,4055,4055,4055,0
20240807,164400,1196651235,4055,4055,4055,4055,5706
20240807,164300,1196651235,4055,4055,4055,4055,0
20240807,164200,1196651235,4055,4055,4055,4055,0
20240807,164100,1196651235,4055,4055,4055,4055,0
20240807,164000,1196651235,4055,4055,4055,4055,0
20240807,163900,1196651235,4055,4055,4055,4055,0
20240807,163800,1196651235,4055,4055,4055,4055,0
20240807,163700,1196651235,4055,4055,4055,4055,0
20240807,163600,1196651235,4055,4055,4055,4055,0
20240807,163500,1196651235,4055,4055,4055,4055,0
20240807,163400,1196651235,4055,4055,4055,4055,0
20240807,163300,1196651235,4055,4055,4055,4055,0
20240807,163200,1196651235,4055,4055,4055,4055,0
20240807,163100,1196651235,4055,4055,4055,4055,0
20240807,163000,1196651235,4055,4055,4055,4055,0
20240807,162900,1196651235,4055,4055,4055,4055,0
20240807,162800,1196651235,4055,4055,4055,4055,0
20240807,162700,1196651235,4055,4055,4055,4055,0
20240807,162600,1196651235,4055,4055,4055,4055,0
20240807,162500,1196651235,4055,4055,4055,4055,0
20240807,162400,1196651235,4055,4055,4055,4055,0
20240807,162300,1196651235,4055,4055,4055,4055,0
20240807,162200,1196651235,4055,4055,4055,4055,0
20240807,162100,1196651235,4055,4055,4055,4055,0
20240807,162000,1196651235,4055,4055,4055,4055,0
20240807,161900,1196651235,4055,4055,4055,4055,0
20240807,161800,1196651235,4055,4055,4055,4055,0
20240807,161700,1196651235,4055,4055,4055,4055,0
20240807,161600,1196651235,4055,4055,4055,4055,0
20240807,161500,1196651235,4055,4055,4055,4055,0
20240807,161400,1196651235,4055,4055,4055,4055,5706
20240807,161300,1196651235,4055,4055,4055,4055,0
20240807,161200,1196651235,4055,4055,4055,4055,0
20240807,161100,1196651235,4055,4055,4055,4055,0
20240807,161000,1196651235,4055,4055,4055,4055,0
20240807,160900,1196651235,4055,4055,4055,4055,0
20240807,160800,1196651235,4055,4055,4055,4055,0
20240807,160700,1196651235,4055,4055,4055,4055,0
20240807,160600,1196651235,4055,4055,4055,4055,0
20240807,160500,1196651235,4055,4055,4055,4055,0
20240807,160400,1196651235,4055,4055,4055,4055,0
20240807,160300,1196651235,4055,4055,4055,4055,0
20240807,160200,1196651235,4055,4055,4055,4055,0
20240807,160100,1196651235,4055,4055,4055,4055,0
20240807,160000,1196651235,4055,4055,4055,4055,0
20240807,155900,1196651235,4055,4055,4055,4055,0
20240807,155800,1196651235,4055,4055,4055,4055,0
20240807,155700,1196651235,4055,4055,4055,4055,0
20240807,155600,1196651235,4055,4055,4055,4055,0
20240807,155500,1196651235,4055,4055,4055,4055,0
20240807,155400,1196651235,4055,4055,4055,4055,0
20240807,155300,1196651235,4055,4055,4055,4055,0
20240807,155200,1196651235,4055,4055,4055,4055,0
20240807,155100,1196651235,4055,4055,4055,4055,0
20240807,155000,1196651235,4055,4055,4055,4055,0
20240807,154900,1196651235,4055,4055,4055,4055,0
20240807,154800,1196651235,4055,4055,4055,4055,0
20240807,154700,1196651235,4055,4055,4055,4055,0
20240807,154600,1196651235,4055,4055,4055,4055,0
20240807,154500,1196651235,4055,4055,4055,4055,0
20240807,154400,1196651235,4055,4055,4055,4055,5706
20240807,154300,1196651235,4055,4055,4055,4055,0
20240807,154200,1196651235,4055,4055,4055,4055,0
20240807,154100,1196651235,4055,4055,4055,4055,0
20240807,154000,1196651235,4055,4055,4055,4055,0
20240807,153900,1196651235,4055,4055,4055,4055,0
20240807,153800,1196651235,4055,4055,4055,4055,0
20240807,153700,1196651235,4055,4055,4055,4055,0
20240807,153600,1196651235,4055,4055,4055,4055,0
20240807,153500,1196651235,4055,4055,4055,4055,0
20240807,153400,1196651235,4055,4055,4055,4055,0
20240807,153300,1196651235,4055,4055,4055,4055,0
20240807,153200,1196651235,4055,4055,4055,4055,0
20240807,153100,1196651235,4055,4055,4055,4055,0
20240807,153000,1196651235,4055,4055,4055,4055,5706
20240807,152900,1173513405,4040,4040,4040,4040,0
20240807,152800,1173513405,4040,4040,4040,4040,0
20240807,152700,1173513405,4040,4040,4040,4040,0
20240807,152600,1173513405,4040,4040,4040,4040,0
20240807,152500,1173513405,4040,4040,4040,4040,0
20240807,152400,1173513405,4040,4040,4040,4040,0
20240807,152300,1173513405,4040,4040,4040,4040,0
20240807,152200,1173513405,4040,4040,4040,4040,0
20240807,152100,1173513405,4040,4040,4040,4040,0
20240807,152000,1173513405,4040,4040,4040,4040,0
20240807,151900,1173513405,4040,4040,4040,4035,528
20240807,151800,1171382750,4040,4035,4040,4035,417
20240807,151700,1169698650,4040,4040,4040,4040,0
20240807,151600,1169698650,4040,4040,4040,4040,0
20240807,151500,1169698650,4040,4040,4040,4040,78
20240807,151400,1169383530,4045,4040,4045,4035,808
20240807,151300,1166122375,4045,4050,4050,4045,2
20240807,151200,1166114280,4040,4045,4045,4040,137
20240807,151100,1165560780,4045,4040,4045,4040,214
20240807,151000,1164695905,4050,4045,4050,4045,319
20240807,150900,1163404045,4045,4045,4045,4045,1
20240807,150800,1163400000,4040,4035,4040,4035,1721
20240807,150700,1156455200,4040,4035,4040,4035,181
20240807,150600,1155724360,4040,4040,4040,4035,977
20240807,150500,1151777285,4040,4040,4040,4040,54
20240807,150400,1151559125,4035,4035,4035,4035,200
20240807,150300,1150752125,4040,4040,4040,4040,0
20240807,150200,1150752125,4040,4050,4050,4040,1016
20240807,150100,1146647135,4045,4045,4045,4045,120
20240807,150000,1146161735,4050,4050,4050,4050,2
20240807,145900,1146153635,4050,4050,4050,4040,912
20240807,145800,1142469025,4045,4045,4045,4045,0
20240807,145700,1142469025,4045,4045,4045,4045,581
20240807,145600,1140118880,4045,4045,4050,4045,245
20240807,145500,1139127730,4050,4050,4050,4050,152
20240807,145400,1138512130,4050,4050,4050,4050,8
20240807,145300,1138479730,4045,4045,4045,4045,3714
20240807,145200,1123456600,4045,4055,4055,4045,2663
20240807,145100,1112674160,4055,4055,4055,4055,9
20240807,145000,1112637665,4055,4055,4055,4055,0
20240807,144900,1112637665,4055,4055,4055,4055,5
20240807,144800,1112617390,4050,4050,4050,4050,0
20240807,144700,1112617390,4050,4055,4055,4050,208
20240807,144600,1111774440,4055,4055,4055,4055,220
20240807,144500,1110882340,4060,4060,4060,4060,0
20240807,144400,1110882340,4060,4060,4060,4060,2
20240807,144300,1110874220,4060,4060,4060,4060,0
20240807,144200,1110874220,4060,4060,4060,4060,1
20240807,144100,1110870160,4055,4055,4055,4055,0
20240807,144000,1110870160,4055,4050,4055,4050,210
20240807,143900,1110019410,4055,4050,4055,4050,1754
20240807,143800,1102911485,4050,4050,4050,4050,116
20240807,143700,1102441685,4055,4055,4055,4055,0
20240807,143600,1102441685,4055,4055,4055,4055,3
20240807,143500,1102429520,4045,4055,4055,4045,1884
20240807,143400,1094807950,4050,4050,4050,4050,1732
20240807,143300,1087793350,4050,4060,4060,4050,59
20240807,143200,1087554125,4060,4055,4060,4055,1401
20240807,143100,1081873065,4055,4055,4055,4055,0
20240807,143000,1081873065,4055,4055,4055,4055,0
20240807,142900,1081873065,4055,4055,4060,4055,275
20240807,142800,1080757570,4055,4055,4055,4055,0
20240807,142700,1080757570,4055,4060,4060,4055,17
20240807,142600,1080688580,4050,4050,4050,4050,0
20240807,142500,1080688580,4050,4050,4050,4050,200
20240807,142400,1079878580,4060,4060,4060,4060,0
20240807,142300,1079878580,4060,4060,4060,4060,0
20240807,142200,1079878580,4060,4060,4060,4060,0
20240807,142100,1079878580,4060,4060,4060,4060,1
20240807,142000,1079874520,4060,4055,4060,4050,853
20240807,141900,1076419240,4055,4055,4055,4055,0
20240807,141800,1076419240,4055,4055,4055,4055,15
20240807,141700,1076358415,4055,4050,4055,4050,120
20240807,141600,1075872390,4055,4055,4055,4055,992
20240807,141500,1071849830,4060,4060,4060,4060,50
20240807,141400,1071646830,4060,4060,4060,4055,54
20240807,141300,1071427595,4060,4060,4060,4060,30
20240807,141200,1071305795,4060,4060,4060,4060,0
20240807,141100,1071305795,4060,4060,4060,4060,40
20240807,141000,1071143395,4060,4060,4060,4060,0
20240807,140900,1071143395,4060,4060,4060,4060,3
20240807,140800,1071131215,4060,4060,4060,4060,10
20240807,140700,1071090615,4060,4060,4060,4060,457
20240807,140600,1069235195,4055,4060,4060,4055,41
20240807,140500,1069068740,4060,4060,4060,4060,0
20240807,140400,1069068740,4060,4060,4060,4060,0
20240807,140300,1069068740,4060,4060,4060,4060,62
20240807,140200,1068817020,4060,4060,4060,4060,0
20240807,140100,1068817020,4060,4055,4060,4050,490
20240807,140000,1066829895,4060,4060,4060,4060,0
20240807,135900,1066829895,4060,4060,4060,4060,0
20240807,135800,1066829895,4060,4060,4060,4060,10
20240807,135700,1066789295,4055,4055,4055,4055,9
20240807,135600,1066752800,4060,4055,4060,4055,200
20240807,135500,1065941785,4055,4055,4055,4055,0
20240807,135400,1065941785,4055,4055,4055,4055,0
20240807,135300,1065941785,4055,4045,4055,4045,2
20240807,135200,1065933685,4055,4055,4055,4055,1000
20240807,135100,1061878685,4055,4055,4055,4055,1
20240807,135000,1061874630,4050,4050,4050,4045,10210
20240807,134900,1020569330,4050,4050,4050,4050,1000
20240807,134800,1016519330,4050,4050,4050,4050,0
20240807,134700,1016519330,4050,4055,4055,4050,28
20240807,134600,1016405810,4055,4055,4055,4055,945
20240807,134500,1012573835,4055,4055,4055,4055,1432
20240807,134400,1006767075,4060,4060,4060,4060,306
20240807,134300,1005524715,4065,4065,4065,4065,0
20240807,134200,1005524715,4065,4060,4065,4060,9
20240807,134100,1005488170,4055,4055,4055,4055,0
20240807,134000,1005488170,4055,4055,4055,4055,414
20240807,133900,1003809400,4055,4055,4055,4055,0
20240807,133800,1003809400,4055,4060,4060,4055,3
20240807,133700,1003797225,4065,4065,4065,4065,1
20240807,133600,1003793160,4055,4060,4060,4055,700
20240807,133500,1000954340,4060,4060,4060,4060,100
20240807,133400,1000548340,4060,4060,4060,4060,500
20240807,133300,998518340,4060,4060,4060,4060,106
20240807,133200,998087980,4060,4060,4060,4060,141
20240807,133100,997515520,4060,4060,4060,4060,10
20240807,133000,997474920,4060,4065,4065,4060,1554
20240807,132900,991165660,4065,4065,4065,4065,275
20240807,132800,990047785,4065,4070,4070,4065,20
20240807,132700,989966460,4070,4070,4070,4070,0
20240807,132600,989966460,4070,4070,4070,4070,2
20240807,132500,989958320,4070,4070,4070,4070,16
20240807,132400,989893200,4065,4065,4065,4065,0
20240807,132300,989893200,4065,4065,4065,4065,0
20240807,132200,989893200,4065,4065,4065,4065,0
20240807,132100,989893200,4065,4065,4065,4065,200
20240807,132000,989080200,4060,4060,4060,4060,650
20240807,131900,986441200,4060,4060,4060,4060,0
20240807,131800,986441200,4060,4065,4065,4060,3949
20240807,131700,970389515,4065,4065,4065,4065,0
20240807,131600,970389515,4065,4070,4070,4065,660
20240807,131500,967705965,4070,4070,4070,4070,0
20240807,131400,967705965,4070,4065,4070,4065,355
20240807,131300,966261440,4065,4070,4070,4065,102
20240807,131200,965846800,4070,4070,4070,4070,0
20240807,131100,965846800,4070,4070,4070,4070,0
20240807,131000,965846800,4070,4070,4070,4070,0
20240807,130900,965846800,4070,4070,4070,4070,0
20240807,130800,965846800,4070,4070,4070,4070,10
20240807,130700,965806100,4070,4070,4070,4070,475
20240807,130600,963872850,4070,4070,4070,4070,0
20240807,130500,963872850,4070,4070,4070,4070,51
20240807,130400,963665280,4070,4070,4070,4070,2
20240807,130300,963657140,4070,4070,4070,4070,0
20240807,130200,963657140,4070,4070,4070,4070,101
20240807,130100,963246070,4065,4065,4065,4065,200
20240807,130000,962433070,4070,4070,4070,4070,2
20240807,125900,962424930,4070,4075,4075,4070,5751
20240807,125800,939018210,4075,4075,4075,4075,50
20240807,125700,938814460,4075,4080,4080,4075,21
20240807,125600,938728785,4080,4080,4080,4075,478
20240807,125500,936780870,4070,4070,4070,4070,99
20240807,125400,936377940,4075,4075,4075,4075,32
20240807,125300,936247540,4080,4075,4080,4075,12
20240807,125200,936198630,4080,4080,4080,4080,49
20240807,125100,935998710,4080,4075,4080,4075,79
20240807,125000,935676740,4080,4080,4080,4075,803
20240807,124900,932404500,4080,4080,4080,4075,768
20240807,124800,929274890,4075,4080,4080,4075,401
20240807,124700,927640810,4080,4080,4080,4080,0
20240807,124600,927640810,4080,4080,4080,4080,0
20240807,124500,927640810,4080,4075,4080,4075,457
20240807,124400,925778530,4080,4075,4080,4075,445
20240807,124300,923965150,4075,4075,4075,4075,1000
20240807,124200,919890150,4075,4075,4075,4075,63
20240807,124100,919633425,4075,4075,4075,4075,0
20240807,124000,919633425,4075,4070,4075,4070,339
20240807,123900,918253690,4075,4075,4075,4075,51
20240807,123800,918045865,4075,4075,4075,4075,1362
20240807,123700,912495715,4075,4080,4080,4075,152
20240807,123600,911875805,4080,4080,4080,4080,0
20240807,123500,911875805,4080,4080,4080,4080,0
20240807,123400,911875805,4080,4080,4080,4080,18
20240807,123300,911802365,4080,4080,4080,4080,40
20240807,123200,911639165,4075,4075,4075,4075,0
20240807,123100,911639165,4075,4080,4080,4075,605
20240807,123000,909173765,4080,4080,4080,4080,754
20240807,122900,906097445,4085,4085,4085,4085,12
20240807,122800,906048425,4085,4085,4085,4085,101
20240807,122700,905635840,4085,4085,4085,4085,151
20240807,122600,905019005,4085,4085,4085,4085,1
20240807,122500,905014920,4085,4085,4085,4085,1
20240807,122400,905010835,4080,4080,4080,4080,710
20240807,122300,902114035,4085,4075,4085,4075,2645
20240807,122200,891322670,4075,4075,4075,4075,1327
20240807,122100,885915145,4075,4075,4075,4075,1027
20240807,122000,881730120,4075,4070,4075,4070,1001
20240807,121900,877656045,4070,4070,4070,4070,328
20240807,121800,876321085,4070,4070,4070,4070,347
20240807,121700,874908795,4075,4075,4075,4075,1
20240807,121600,874904720,4075,4075,4075,4075,0
20240807,121500,874904720,4075,4075,4075,4075,0
20240807,121400,874904720,4075,4075,4075,4075,1
20240807,121300,874900645,4060,4060,4060,4060,3
20240807,121200,874888465,4060,4065,4065,4060,397
20240807,121100,873275455,4065,4075,4075,4065,696
20240807,121000,870444255,4075,4070,4075,4070,8763
20240807,120900,834774270,4070,4065,4070,4065,330
20240807,120800,833431920,4065,4065,4065,4065,1000
20240807,120700,829366920,4065,4065,4065,4065,0
20240807,120600,829366920,4065,4065,4070,4065,102
20240807,120500,828952285,4065,4065,4065,4065,343
20240807,120400,827557990,4065,4065,4065,4060,205
20240807,120300,826725665,4065,4070,4070,4065,122
20240807,120200,826229705,4070,4070,4070,4070,121
20240807,120100,825737235,4065,4065,4065,4065,3235
20240807,120000,812586960,4060,4065,4065,4060,622
20240807,115900,810061635,4060,4060,4060,4060,890
20240807,115800,806448235,4060,4060,4060,4060,0
20240807,115700,806448235,4060,4060,4060,4060,50
20240807,115600,806245235,4060,4060,4060,4060,1
20240807,115500,806241175,4060,4060,4060,4060,2063
20240807,115400,797865395,4060,4055,4060,4055,201
20240807,115300,797050335,4055,4055,4055,4055,135
20240807,115200,796502910,4055,4055,4055,4055,435
20240807,115100,794738985,4050,4055,4055,4050,172
20240807,115000,794041630,4055,4055,4055,4055,0
20240807,114900,794041630,4055,4060,4060,4055,208
20240807,114800,793198185,4055,4055,4055,4055,466
20240807,114700,791308555,4055,4060,4060,4055,929
20240807,114600,787541315,4060,4060,4060,4055,1096
20240807,114500,783094555,4065,4065,4065,4065,0
20240807,114400,783094555,4065,4060,4065,4060,301
20240807,114300,781872490,4065,4065,4065,4065,1
20240807,114200,781868425,4065,4065,4065,4065,0
20240807,114100,781868425,4065,4065,4065,4065,1
20240807,114000,781864360,4060,4060,4060,4060,200
20240807,113900,781052360,4065,4060,4065,4055,632
20240807,113800,778489205,4065,4060,4065,4060,51
20240807,113700,778282140,4060,4060,4060,4060,1000
20240807,113600,774222140,4065,4065,4065,4065,0
20240807,113500,774222140,4065,4060,4065,4060,301
20240807,113400,773000075,4060,4065,4065,4060,250
20240807,113300,771983845,4065,4065,4065,4060,202
20240807,113200,771163715,4070,4060,4070,4055,1002
20240807,113100,767100225,4060,4060,4060,4060,240
20240807,113000,766125825,4065,4065,4065,4065,11
20240807,112900,766081110,4060,4065,4065,4060,1198
20240807,112800,761213740,4070,4070,4070,4070,0
20240807,112700,761213740,4070,4070,4070,4070,1
20240807,112600,761209670,4070,4070,4070,4070,21
20240807,112500,761124200,4070,4065,4070,4065,3
20240807,112400,761111995,4060,4070,4070,4060,1501
20240807,112300,755017925,4060,4060,4060,4060,0
20240807,112200,755017925,4060,4060,4060,4060,1000
20240807,112100,750957925,4065,4070,4070,4065,201
20240807,112000,750140855,4070,4070,4070,4070,2
20240807,111900,750132715,4070,4070,4070,4070,28
20240807,111800,750018755,4070,4075,4075,4070,498
20240807,111700,747989415,4070,4060,4070,4060,43
20240807,111600,747814825,4060,4075,4075,4060,1790
20240807,111500,740527580,4075,4070,4075,4070,7262
20240807,111400,710934935,4070,4075,4075,4070,25
20240807,111300,710833065,4075,4070,4075,4070,249
20240807,111200,709819435,4070,4065,4070,4065,293
20240807,111100,708626935,4065,4075,4075,4065,134
20240807,111000,708081225,4070,4065,4070,4065,440
20240807,110900,706290475,4070,4070,4070,4065,76
20240807,110800,705981230,4070,4070,4070,4070,110
20240807,110700,705533530,4070,4070,4070,4070,763
20240807,110600,702428120,4065,4065,4065,4065,375
20240807,110500,700903745,4070,4070,4070,4070,0
20240807,110400,700903745,4070,4070,4070,4070,1
20240807,110300,700899675,4060,4060,4070,4055,260
20240807,110200,699844405,4060,4070,4070,4060,730
20240807,110100,696877100,4070,4070,4070,4070,713
20240807,110000,693975190,4070,4070,4070,4070,316
20240807,105900,692689070,4070,4070,4070,4070,1361
20240807,105800,687149800,4075,4070,4075,4065,2130
20240807,105700,678483300,4065,4065,4065,4065,0
20240807,105600,678483300,4065,4060,4065,4060,1926
20240807,105500,670659155,4065,4065,4065,4065,101
20240807,105400,670248590,4065,4065,4065,4065,0
20240807,105300,670248590,4065,4065,4065,4065,13
20240807,105200,670195745,4065,4060,4065,4060,507
20240807,105100,668136945,4060,4060,4060,4060,1833
20240807,105000,660694965,4060,4060,4060,4060,1
20240807,104900,660690905,4055,4060,4060,4055,33
20240807,104800,660557085,4045,4060,4060,4045,2000
20240807,104700,652461465,4065,4065,4065,4065,1
20240807,104600,652457400,4055,4055,4055,4055,0
20240807,104500,652457400,4055,4060,4060,4055,2899
20240807,104400,640691960,4060,4055,4060,4055,270
20240807,104300,639597105,4055,4055,4055,4055,322
20240807,104200,638291395,4050,4060,4060,4050,501
20240807,104100,636262335,4050,4060,4065,4050,1416
20240807,104000,630521525,4060,4065,4065,4060,1035
20240807,103900,626319285,4065,4065,4065,4055,68
20240807,103800,626042905,4060,4060,4060,4060,0
20240807,103700,626042905,4060,4060,4060,4060,892
20240807,103600,622421385,4060,4060,4060,4055,465
20240807,103500,620535660,4060,4055,4060,4055,1002
20240807,103400,616472540,4055,4055,4055,4055,17
20240807,103300,616403605,4050,4060,4060,4050,22
20240807,103200,616314495,4060,4060,4060,4060,10
20240807,103100,616273895,4060,4060,4060,4050,76
20240807,103000,615965485,4060,4055,4060,4050,114
20240807,102900,615503160,4060,4060,4060,4060,0
20240807,102800,615503160,4060,4060,4060,4060,0
20240807,102700,615503160,4060,4055,4060,4045,2003
20240807,102600,607388595,4050,4050,4050,4050,0
20240807,102500,607388595,4050,4055,4055,4050,201
20240807,102400,606574540,4055,4055,4060,4055,153
20240807,102300,605953625,4055,4055,4055,4055,861
20240807,102200,602462270,4055,4050,4055,4050,2
20240807,102100,602454165,4050,4050,4050,4050,1653
20240807,102000,595759515,4050,4045,4050,4045,43
20240807,101900,595585575,4050,4050,4050,4050,1
20240807,101800,595581525,4045,4050,4050,4045,900
20240807,101700,591940875,4045,4045,4045,4045,128
20240807,101600,591423115,4050,4050,4050,4050,1
20240807,101500,591419065,4050,4045,4050,4045,25
20240807,101400,591317930,4045,4045,4045,4045,584
20240807,101300,588955650,4045,4040,4045,4040,108
20240807,101200,588518800,4040,4040,4040,4040,900
20240807,101100,584882800,4040,4045,4045,4040,2182
20240807,101000,576066095,4045,4040,4045,4040,1463
20240807,100900,570154700,4040,4030,4040,4030,881
20240807,100800,566599815,4035,4035,4035,4030,147
20240807,100700,566006770,4035,4035,4035,4035,75
20240807,100600,565704145,4035,4035,4035,4035,554
20240807,100500,563468755,4040,4040,4040,4040,12
20240807,100400,563420275,4035,4030,4035,4030,3106
20240807,100300,550897565,4035,4030,4035,4030,495
20240807,100200,548902180,4035,4035,4035,4035,350
20240807,100100,547489930,4035,4035,4035,4035,231
20240807,100000,546557845,4040,4040,4040,4040,300
20240807,095900,545345845,4045,4035,4045,4035,894
20240807,095800,541738545,4040,4045,4045,4040,457
20240807,095700,539890015,4045,4045,4045,4045,1
20240807,095600,539885970,4050,4045,4050,4040,1052
20240807,095500,535635850,4045,4045,4045,4045,200
20240807,095400,534826850,4050,4050,4050,4045,136
20240807,095300,534276720,4045,4040,4050,4040,920
20240807,095200,530553770,4040,4055,4060,4040,824
20240807,095100,527218310,4055,4055,4060,4055,516
20240807,095000,525125925,4045,4060,4060,4045,758
20240807,094900,522059620,4045,4060,4060,4045,1544
20240807,094800,515807685,4060,4060,4060,4060,112
20240807,094700,515352965,4055,4055,4060,4055,399
20240807,094600,513735010,4060,4060,4060,4060,1
20240807,094500,513730950,4060,4065,4065,4060,72
20240807,094400,513438615,4065,4065,4065,4065,619
20240807,094300,510922380,4065,4055,4065,4055,497
20240807,094200,508903305,4065,4060,4065,4060,8
20240807,094100,508870790,4070,4055,4070,4055,7
20240807,094000,508842375,4070,4070,4070,4070,101
20240807,093900,508431305,4070,4065,4070,4050,2240
20240807,093800,499332755,4070,4065,4070,4055,1667
20240807,093700,492557690,4070,4065,4070,4065,2105
20240807,093600,483994855,4060,4060,4070,4060,1810
20240807,093500,476632740,4060,4060,4065,4060,751
20240807,093400,473582175,4060,4060,4060,4060,1310
20240807,093300,468263575,4060,4060,4060,4050,412
20240807,093200,466590985,4060,4050,4060,4050,902
20240807,093100,462936875,4050,4055,4065,4050,2417
20240807,093000,453129585,4055,4050,4055,4050,819
20240807,092900,449809570,4050,4050,4050,4050,514
20240807,092800,447727870,4050,4055,4060,4050,1054
20240807,092700,443454130,4050,4050,4055,4045,1400
20240807,092600,437779780,4045,4050,4050,4045,2763
20240807,092500,426600440,4055,4055,4060,4055,301
20240807,092400,425379415,4055,4035,4055,4035,1537
20240807,092300,419153910,4035,4045,4055,4035,943
20240807,092200,415343635,4050,4055,4055,4050,30
20240807,092100,415222110,4030,4055,4060,4030,5150
20240807,092000,394391080,4060,4040,4060,4040,7678
20240807,091900,363311300,4040,4045,4045,4040,58
20240807,091800,363076950,4040,4045,4045,4035,496
20240807,091700,361072655,4045,4050,4050,4045,525
20240807,091600,358947620,4045,4040,4060,4040,7614
20240807,091500,328185365,4040,4050,4050,4040,1657
20240807,091400,321488215,4050,4065,4065,4050,2677
20240807,091300,310644210,4060,4060,4065,4060,2789
20240807,091200,299319120,4065,4065,4065,4060,2532
20240807,091100,289028345,4065,4055,4070,4055,1401
20240807,091000,283335195,4055,4070,4075,4055,1128
20240807,090900,278748340,4070,4060,4075,4050,3782
20240807,090800,263376325,4060,4070,4070,4045,3567
20240807,090700,248894645,4060,4055,4065,4045,11184
20240807,090600,203541675,4060,4075,4075,4055,6811
20240807,090500,175845960,4075,4035,4090,4035,14136
20240807,090400,118337000,4050,4030,4050,4030,11559
20240807,090300,71651915,4025,4020,4035,4015,7236
20240807,090200,42529105,4010,4000,4025,3990,4285
20240807,090100,25355430,3995,3980,3995,3980,2765
20240807,090000,14337210,3980,3940,3980,3940,3635