KissMeData/005010/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,184300,582469600,4020,4020,4020,4020,3105
20240823,184200,582469600,4020,4020,4020,4020,0
20240823,184100,582469600,4020,4020,4020,4020,0
20240823,184000,582469600,4020,4020,4020,4020,0
20240823,183900,582469600,4020,4020,4020,4020,0
20240823,183800,582469600,4020,4020,4020,4020,0
20240823,183700,582469600,4020,4020,4020,4020,0
20240823,183600,582469600,4020,4020,4020,4020,0
20240823,183500,582469600,4020,4020,4020,4020,0
20240823,183400,582469600,4020,4020,4020,4020,0
20240823,183300,582469600,4020,4020,4020,4020,0
20240823,183200,582469600,4020,4020,4020,4020,0
20240823,183100,582469600,4020,4020,4020,4020,0
20240823,183000,582469600,4020,4020,4020,4020,0
20240823,182900,582469600,4020,4020,4020,4020,0
20240823,182800,582469600,4020,4020,4020,4020,0
20240823,182700,582469600,4020,4020,4020,4020,0
20240823,182600,582469600,4020,4020,4020,4020,0
20240823,182500,582469600,4020,4020,4020,4020,0
20240823,182400,582469600,4020,4020,4020,4020,0
20240823,182300,582469600,4020,4020,4020,4020,0
20240823,182200,582469600,4020,4020,4020,4020,0
20240823,182100,582469600,4020,4020,4020,4020,0
20240823,182000,582469600,4020,4020,4020,4020,0
20240823,181900,582469600,4020,4020,4020,4020,0
20240823,181800,582469600,4020,4020,4020,4020,0
20240823,181700,582469600,4020,4020,4020,4020,0
20240823,181600,582469600,4020,4020,4020,4020,0
20240823,181500,582469600,4020,4020,4020,4020,0
20240823,181400,582469600,4020,4020,4020,4020,0
20240823,181300,582469600,4020,4020,4020,4020,3105
20240823,181200,582469600,4020,4020,4020,4020,0
20240823,181100,582469600,4020,4020,4020,4020,0
20240823,181000,582469600,4020,4020,4020,4020,0
20240823,180900,582469600,4020,4020,4020,4020,0
20240823,180800,582469600,4020,4020,4020,4020,0
20240823,180700,582469600,4020,4020,4020,4020,0
20240823,180600,582469600,4020,4020,4020,4020,0
20240823,180500,582469600,4020,4020,4020,4020,0
20240823,180400,582469600,4020,4020,4020,4020,0
20240823,180300,582469600,4020,4020,4020,4020,0
20240823,180200,582469600,4020,4020,4020,4020,0
20240823,180100,582469600,4020,4020,4020,4020,0
20240823,180000,582469600,4020,4020,4020,4020,0
20240823,175900,582469600,4020,4020,4020,4020,0
20240823,175800,582469600,4020,4020,4020,4020,0
20240823,175700,582469600,4020,4020,4020,4020,0
20240823,175600,582469600,4020,4020,4020,4020,0
20240823,175500,582469600,4020,4020,4020,4020,0
20240823,175400,582469600,4020,4020,4020,4020,0
20240823,175300,582469600,4020,4020,4020,4020,0
20240823,175200,582469600,4020,4020,4020,4020,0
20240823,175100,582469600,4020,4020,4020,4020,0
20240823,175000,582469600,4020,4020,4020,4020,0
20240823,174900,582469600,4020,4020,4020,4020,0
20240823,174800,582469600,4020,4020,4020,4020,0
20240823,174700,582469600,4020,4020,4020,4020,0
20240823,174600,582469600,4020,4020,4020,4020,0
20240823,174500,582469600,4020,4020,4020,4020,0
20240823,174400,582469600,4020,4020,4020,4020,0
20240823,174300,582469600,4020,4020,4020,4020,3105
20240823,174200,582469600,4020,4020,4020,4020,0
20240823,174100,582469600,4020,4020,4020,4020,0
20240823,174000,582469600,4020,4020,4020,4020,0
20240823,173900,582469600,4020,4020,4020,4020,0
20240823,173800,582469600,4020,4020,4020,4020,0
20240823,173700,582469600,4020,4020,4020,4020,0
20240823,173600,582469600,4020,4020,4020,4020,0
20240823,173500,582469600,4020,4020,4020,4020,0
20240823,173400,582469600,4020,4020,4020,4020,0
20240823,173300,582469600,4020,4020,4020,4020,0
20240823,173200,582469600,4020,4020,4020,4020,0
20240823,173100,582469600,4020,4020,4020,4020,0
20240823,173000,582469600,4020,4020,4020,4020,0
20240823,172900,582469600,4020,4020,4020,4020,0
20240823,172800,582469600,4020,4020,4020,4020,0
20240823,172700,582469600,4020,4020,4020,4020,0
20240823,172600,582469600,4020,4020,4020,4020,0
20240823,172500,582469600,4020,4020,4020,4020,0
20240823,172400,582469600,4020,4020,4020,4020,0
20240823,172300,582469600,4020,4020,4020,4020,0
20240823,172200,582469600,4020,4020,4020,4020,0
20240823,172100,582469600,4020,4020,4020,4020,0
20240823,172000,582469600,4020,4020,4020,4020,0
20240823,171900,582469600,4020,4020,4020,4020,0
20240823,171800,582469600,4020,4020,4020,4020,0
20240823,171700,582469600,4020,4020,4020,4020,0
20240823,171600,582469600,4020,4020,4020,4020,0
20240823,171500,582469600,4020,4020,4020,4020,0
20240823,171400,582469600,4020,4020,4020,4020,0
20240823,171300,582469600,4020,4020,4020,4020,3105
20240823,171200,582469600,4020,4020,4020,4020,0
20240823,171100,582469600,4020,4020,4020,4020,0
20240823,171000,582469600,4020,4020,4020,4020,0
20240823,170900,582469600,4020,4020,4020,4020,0
20240823,170800,582469600,4020,4020,4020,4020,0
20240823,170700,582469600,4020,4020,4020,4020,0
20240823,170600,582469600,4020,4020,4020,4020,0
20240823,170500,582469600,4020,4020,4020,4020,0
20240823,170400,582469600,4020,4020,4020,4020,0
20240823,170300,582469600,4020,4020,4020,4020,0
20240823,170200,582469600,4020,4020,4020,4020,0
20240823,170100,582469600,4020,4020,4020,4020,0
20240823,170000,582469600,4020,4020,4020,4020,0
20240823,165900,582469600,4020,4020,4020,4020,0
20240823,165800,582469600,4020,4020,4020,4020,0
20240823,165700,582469600,4020,4020,4020,4020,0
20240823,165600,582469600,4020,4020,4020,4020,0
20240823,165500,582469600,4020,4020,4020,4020,0
20240823,165400,582469600,4020,4020,4020,4020,0
20240823,165300,582469600,4020,4020,4020,4020,0
20240823,165200,582469600,4020,4020,4020,4020,0
20240823,165100,582469600,4020,4020,4020,4020,0
20240823,165000,582469600,4020,4020,4020,4020,0
20240823,164900,582469600,4020,4020,4020,4020,0
20240823,164800,582469600,4020,4020,4020,4020,0
20240823,164700,582469600,4020,4020,4020,4020,0
20240823,164600,582469600,4020,4020,4020,4020,0
20240823,164500,582469600,4020,4020,4020,4020,0
20240823,164400,582469600,4020,4020,4020,4020,0
20240823,164300,582469600,4020,4020,4020,4020,3105
20240823,164200,582469600,4020,4020,4020,4020,0
20240823,164100,582469600,4020,4020,4020,4020,0
20240823,164000,582469600,4020,4020,4020,4020,0
20240823,163900,582469600,4020,4020,4020,4020,0
20240823,163800,582469600,4020,4020,4020,4020,0
20240823,163700,582469600,4020,4020,4020,4020,0
20240823,163600,582469600,4020,4020,4020,4020,0
20240823,163500,582469600,4020,4020,4020,4020,0
20240823,163400,582469600,4020,4020,4020,4020,0
20240823,163300,582469600,4020,4020,4020,4020,0
20240823,163200,582469600,4020,4020,4020,4020,0
20240823,163100,582469600,4020,4020,4020,4020,0
20240823,163000,582469600,4020,4020,4020,4020,0
20240823,162900,582469600,4020,4020,4020,4020,0
20240823,162800,582469600,4020,4020,4020,4020,0
20240823,162700,582469600,4020,4020,4020,4020,0
20240823,162600,582469600,4020,4020,4020,4020,0
20240823,162500,582469600,4020,4020,4020,4020,0
20240823,162400,582469600,4020,4020,4020,4020,0
20240823,162300,582469600,4020,4020,4020,4020,0
20240823,162200,582469600,4020,4020,4020,4020,0
20240823,162100,582469600,4020,4020,4020,4020,0
20240823,162000,582469600,4020,4020,4020,4020,0
20240823,161900,582469600,4020,4020,4020,4020,0
20240823,161800,582469600,4020,4020,4020,4020,0
20240823,161700,582469600,4020,4020,4020,4020,0
20240823,161600,582469600,4020,4020,4020,4020,0
20240823,161500,582469600,4020,4020,4020,4020,0
20240823,161400,582469600,4020,4020,4020,4020,0
20240823,161300,582469600,4020,4020,4020,4020,3105
20240823,161200,582469600,4020,4020,4020,4020,0
20240823,161100,582469600,4020,4020,4020,4020,0
20240823,161000,582469600,4020,4020,4020,4020,0
20240823,160900,582469600,4020,4020,4020,4020,0
20240823,160800,582469600,4020,4020,4020,4020,0
20240823,160700,582469600,4020,4020,4020,4020,0
20240823,160600,582469600,4020,4020,4020,4020,0
20240823,160500,582469600,4020,4020,4020,4020,0
20240823,160400,582469600,4020,4020,4020,4020,0
20240823,160300,582469600,4020,4020,4020,4020,0
20240823,160200,582469600,4020,4020,4020,4020,0
20240823,160100,582469600,4020,4020,4020,4020,0
20240823,160000,582469600,4020,4020,4020,4020,0
20240823,155900,582469600,4020,4020,4020,4020,0
20240823,155800,582469600,4020,4020,4020,4020,0
20240823,155700,582469600,4020,4020,4020,4020,0
20240823,155600,582469600,4020,4020,4020,4020,0
20240823,155500,582469600,4020,4020,4020,4020,0
20240823,155400,582469600,4020,4020,4020,4020,0
20240823,155300,582469600,4020,4020,4020,4020,0
20240823,155200,582469600,4020,4020,4020,4020,0
20240823,155100,582469600,4020,4020,4020,4020,0
20240823,155000,582469600,4020,4020,4020,4020,0
20240823,154900,582469600,4020,4020,4020,4020,0
20240823,154800,582469600,4020,4020,4020,4020,0
20240823,154700,582469600,4020,4020,4020,4020,0
20240823,154600,582469600,4020,4020,4020,4020,0
20240823,154500,582469600,4020,4020,4020,4020,0
20240823,154400,582469600,4020,4020,4020,4020,0
20240823,154300,582469600,4020,4020,4020,4020,3105
20240823,154200,582469600,4020,4020,4020,4020,0
20240823,154100,582469600,4020,4020,4020,4020,0
20240823,154000,582469600,4020,4020,4020,4020,0
20240823,153900,582469600,4020,4020,4020,4020,0
20240823,153800,582469600,4020,4020,4020,4020,0
20240823,153700,582469600,4020,4020,4020,4020,0
20240823,153600,582469600,4020,4020,4020,4020,0
20240823,153500,582469600,4020,4020,4020,4020,0
20240823,153400,582469600,4020,4020,4020,4020,0
20240823,153300,582469600,4020,4020,4020,4020,0
20240823,153200,582469600,4020,4020,4020,4020,0
20240823,153100,582469600,4020,4020,4020,4020,0
20240823,153000,582469600,4020,4020,4020,4020,3105
20240823,152900,569987500,4030,4030,4030,4030,0
20240823,152800,569987500,4030,4030,4030,4030,0
20240823,152700,569987500,4030,4030,4030,4030,0
20240823,152600,569987500,4030,4030,4030,4030,0
20240823,152500,569987500,4030,4030,4030,4030,0
20240823,152400,569987500,4030,4030,4030,4030,0
20240823,152300,569987500,4030,4030,4030,4030,0
20240823,152200,569987500,4030,4030,4030,4030,0
20240823,152100,569987500,4030,4030,4030,4030,0
20240823,152000,569987500,4030,4030,4030,4030,0
20240823,151900,569987500,4030,4030,4030,4025,1202
20240823,151800,565144940,4030,4030,4030,4030,0
20240823,151700,565144940,4030,4025,4030,4025,951
20240823,151600,561317160,4030,4030,4030,4030,0
20240823,151500,561317160,4030,4030,4030,4030,88
20240823,151400,560962520,4030,4030,4030,4030,100
20240823,151300,560559520,4030,4035,4035,4030,525
20240823,151200,558443645,4030,4035,4035,4030,119
20240823,151100,557964070,4030,4030,4030,4030,264
20240823,151000,556900150,4030,4030,4030,4030,0
20240823,150900,556900150,4030,4030,4030,4030,35
20240823,150800,556759100,4030,4030,4030,4030,51
20240823,150700,556553570,4030,4030,4030,4030,300
20240823,150600,555344570,4030,4035,4035,4030,1245
20240823,150500,550323495,4035,4030,4035,4030,600
20240823,150400,547904995,4035,4035,4035,4035,5
20240823,150300,547884820,4030,4030,4030,4030,737
20240823,150200,544914710,4030,4030,4030,4030,2601
20240823,150100,534432680,4030,4030,4030,4030,800
20240823,150000,531208680,4030,4030,4030,4030,278
20240823,145900,530088340,4030,4030,4030,4030,10
20240823,145800,530048040,4030,4030,4030,4030,115
20240823,145700,529584590,4030,4030,4030,4030,0
20240823,145600,529584590,4030,4030,4030,4030,0
20240823,145500,529584590,4030,4030,4030,4030,100
20240823,145400,529181590,4035,4030,4035,4030,1301
20240823,145300,523938050,4020,4025,4025,4020,250
20240823,145200,522932790,4020,4020,4020,4020,0
20240823,145100,522932790,4020,4020,4020,4020,0
20240823,145000,522932790,4020,4020,4020,4020,0
20240823,144900,522932790,4020,4025,4025,4020,974
20240823,144800,519012450,4025,4025,4025,4025,30
20240823,144700,518891700,4025,4030,4030,4025,2
20240823,144600,518883645,4025,4030,4030,4025,124
20240823,144500,518384075,4030,4025,4030,4025,313
20240823,144400,517123130,4025,4030,4030,4025,337
20240823,144300,515766575,4030,4030,4030,4030,1
20240823,144200,515762545,4035,4035,4035,4035,3
20240823,144100,515750440,4035,4035,4035,4035,101
20240823,144000,515342905,4035,4035,4035,4035,0
20240823,143900,515342905,4035,4035,4035,4035,25
20240823,143800,515242030,4025,4030,4030,4025,41
20240823,143700,515076985,4030,4030,4030,4030,10
20240823,143600,515036685,4030,4030,4030,4030,2035
20240823,143500,506835635,4035,4035,4035,4035,0
20240823,143400,506835635,4035,4035,4035,4035,0
20240823,143300,506835635,4035,4035,4035,4035,1
20240823,143200,506831600,4030,4030,4030,4030,660
20240823,143100,504171800,4025,4025,4025,4025,0
20240823,143000,504171800,4025,4025,4025,4025,1
20240823,142900,504167775,4030,4030,4030,4030,1
20240823,142800,504163745,4030,4030,4030,4030,110
20240823,142700,503720445,4035,4035,4035,4035,1785
20240823,142600,496517970,4035,4035,4035,4035,1000
20240823,142500,492482970,4035,4030,4035,4030,1665
20240823,142400,485772350,4025,4025,4025,4025,0
20240823,142300,485772350,4025,4025,4025,4025,0
20240823,142200,485772350,4025,4025,4025,4025,2333
20240823,142100,476382025,4015,4015,4015,4015,0
20240823,142000,476382025,4015,4015,4015,4015,0
20240823,141900,476382025,4015,4015,4015,4015,0
20240823,141800,476382025,4015,4015,4015,4015,1
20240823,141700,476378010,4030,4030,4030,4030,0
20240823,141600,476378010,4030,4030,4030,4030,101
20240823,141500,475970980,4030,4030,4030,4030,14
20240823,141400,475914560,4015,4020,4020,4015,63
20240823,141300,475661495,4015,4015,4015,4015,0
20240823,141200,475661495,4015,4015,4015,4015,0
20240823,141100,475661495,4015,4015,4015,4015,0
20240823,141000,475661495,4015,4020,4020,4015,1418
20240823,140900,469965415,4020,4025,4025,4020,312
20240823,140800,468711125,4030,4030,4030,4030,101
20240823,140700,468304095,4030,4030,4030,4030,1
20240823,140600,468300065,4030,4030,4030,4030,1
20240823,140500,468296035,4030,4030,4030,4030,100
20240823,140400,467893035,4030,4030,4030,4030,0
20240823,140300,467893035,4030,4030,4030,4030,1
20240823,140200,467889005,4020,4020,4020,4020,0
20240823,140100,467889005,4020,4020,4020,4020,0
20240823,140000,467889005,4020,4020,4020,4020,50
20240823,135900,467688005,4030,4030,4030,4030,10
20240823,135800,467647705,4030,4030,4030,4030,0
20240823,135700,467647705,4030,4030,4030,4030,0
20240823,135600,467647705,4030,4030,4030,4030,2200
20240823,135500,458781705,4030,4030,4030,4030,0
20240823,135400,458781705,4030,4025,4030,4025,1000
20240823,135300,454752205,4020,4025,4030,4020,1049
20240823,135200,450525785,4020,4020,4020,4020,100
20240823,135100,450123785,4025,4025,4025,4020,688
20240823,135000,447355585,4030,4030,4030,4030,39
20240823,134900,447198415,4035,4035,4035,4035,0
20240823,134800,447198415,4035,4035,4035,4035,309
20240823,134700,445951600,4030,4025,4030,4025,291
20240823,134600,444779920,4025,4030,4030,4025,200
20240823,134500,443974610,4030,4030,4030,4030,100
20240823,134400,443571610,4030,4030,4035,4030,900
20240823,134300,439944585,4030,4030,4030,4030,3
20240823,134200,439932495,4030,4030,4030,4030,2534
20240823,134100,429720475,4010,4020,4020,4010,800
20240823,134000,426507355,4025,4025,4025,4025,200
20240823,133900,425702355,4030,4025,4030,4025,639
20240823,133800,423130355,4020,4020,4020,4020,2410
20240823,133700,413442155,4020,4030,4030,4020,311
20240823,133600,412188835,4030,4025,4030,4020,16
20240823,133500,412124435,4025,4015,4025,4010,3043
20240823,133400,399882860,4015,4015,4015,4015,0
20240823,133300,399882860,4015,4020,4020,4015,14
20240823,133200,399826600,4020,4020,4020,4020,5
20240823,133100,399806500,4020,4020,4020,4020,0
20240823,133000,399806500,4020,4020,4020,4020,5
20240823,132900,399786400,4020,4020,4020,4020,1
20240823,132800,399782380,4005,4005,4005,4005,0
20240823,132700,399782380,4005,4005,4005,4005,0
20240823,132600,399782380,4005,4005,4005,4005,0
20240823,132500,399782380,4005,4005,4005,4005,0
20240823,132400,399782380,4005,4010,4010,4005,200
20240823,132300,398980400,4000,4000,4000,4000,0
20240823,132200,398980400,4000,4000,4000,4000,0
20240823,132100,398980400,4000,4010,4010,4000,244
20240823,132000,398002005,4010,4010,4010,4010,55
20240823,131900,397781455,4020,4020,4020,4020,2020
20240823,131800,389661055,4020,4015,4020,4010,1273
20240823,131700,384550750,4015,4015,4015,4015,0
20240823,131600,384550750,4015,4000,4015,4000,2309
20240823,131500,375294300,4005,4000,4005,4000,155
20240823,131400,374674295,4005,4000,4005,4000,988
20240823,131300,370718855,4000,4005,4005,4000,1781
20240823,131200,363594560,4010,4010,4010,4010,0
20240823,131100,363594560,4010,4010,4010,4010,0
20240823,131000,363594560,4010,4010,4010,4010,0
20240823,130900,363594560,4010,4010,4010,4010,2
20240823,130800,363586540,4005,4005,4005,4005,1349
20240823,130700,358183795,4005,4005,4005,4005,1
20240823,130600,358179790,4000,4000,4000,4000,4
20240823,130500,358163790,4000,4000,4000,4000,60
20240823,130400,357923790,4000,4000,4000,4000,0
20240823,130300,357923790,4000,4000,4000,4000,0
20240823,130200,357923790,4000,4000,4000,4000,0
20240823,130100,357923790,4000,4000,4000,4000,30
20240823,130000,357803790,4005,4005,4005,4005,0
20240823,125900,357803790,4005,4005,4005,4005,0
20240823,125800,357803790,4005,4005,4005,4005,749
20240823,125700,354804045,4005,4005,4005,4005,0
20240823,125600,354804045,4005,4005,4005,4005,0
20240823,125500,354804045,4005,4005,4005,4005,0
20240823,125400,354804045,4005,4005,4005,4005,21
20240823,125300,354719940,4010,4010,4010,4010,0
20240823,125200,354719940,4010,4010,4010,4010,0
20240823,125100,354719940,4010,4010,4010,4010,0
20240823,125000,354719940,4010,4010,4010,4010,0
20240823,124900,354719940,4010,4010,4010,4010,0
20240823,124800,354719940,4010,4010,4010,4010,0
20240823,124700,354719940,4010,4010,4010,4010,0
20240823,124600,354719940,4010,4010,4010,4010,0
20240823,124500,354719940,4010,4010,4010,4010,0
20240823,124400,354719940,4010,4010,4010,4010,1
20240823,124300,354715930,4010,4010,4010,4010,0
20240823,124200,354715930,4010,4010,4010,4010,0
20240823,124100,354715930,4010,4005,4010,4005,52
20240823,124000,354507645,4005,4005,4005,4005,53
20240823,123900,354295380,4005,4005,4005,4005,339
20240823,123800,352937685,4005,4005,4005,4005,2
20240823,123700,352929675,4000,4000,4005,4000,3
20240823,123600,352917670,4000,4000,4000,4000,671
20240823,123500,350233670,4005,4005,4005,4005,0
20240823,123400,350233670,4005,4005,4010,4005,102
20240823,123300,349825155,4015,4015,4015,4015,0
20240823,123200,349825155,4015,4015,4015,4015,0
20240823,123100,349825155,4015,4015,4015,4015,8
20240823,123000,349793035,4010,4010,4010,4010,101
20240823,122900,349388025,4010,4010,4010,4010,204
20240823,122800,348569985,4000,4000,4000,4000,20
20240823,122700,348489985,4000,4000,4000,4000,1054
20240823,122600,344273985,3995,3995,3995,3995,0
20240823,122500,344273985,3995,3995,3995,3995,0
20240823,122400,344273985,3995,3995,3995,3995,1
20240823,122300,344269990,4000,4000,4000,4000,0
20240823,122200,344269990,4000,4000,4000,4000,0
20240823,122100,344269990,4000,4000,4000,4000,0
20240823,122000,344269990,4000,4000,4000,4000,3
20240823,121900,344257990,4000,4000,4000,4000,11
20240823,121800,344213990,4000,4000,4000,4000,70
20240823,121700,343933990,4000,4000,4000,4000,25
20240823,121600,343833990,4000,4000,4000,4000,0
20240823,121500,343833990,4000,3995,4000,3995,34
20240823,121400,343698010,3995,3995,3995,3995,659
20240823,121300,341065305,3995,3995,3995,3995,56
20240823,121200,340841585,3995,3995,3995,3995,0
20240823,121100,340841585,3995,3995,3995,3995,25
20240823,121000,340741710,3990,3990,3990,3990,348
20240823,120900,339353190,3990,3990,3990,3990,1
20240823,120800,339349200,3995,3995,3995,3995,0
20240823,120700,339349200,3995,3995,3995,3995,130
20240823,120600,338829850,3995,3995,3995,3995,10
20240823,120500,338789900,3995,3995,3995,3995,0
20240823,120400,338789900,3995,3995,3995,3995,0
20240823,120300,338789900,3995,3995,3995,3995,0
20240823,120200,338789900,3995,3995,3995,3995,0
20240823,120100,338789900,3995,3995,3995,3995,16
20240823,120000,338725980,3995,3995,3995,3995,0
20240823,115900,338725980,3995,3995,3995,3995,148
20240823,115800,338134720,4000,4000,4000,4000,50
20240823,115700,337934720,4000,4000,4000,4000,0
20240823,115600,337934720,4000,4000,4000,4000,0
20240823,115500,337934720,4000,4000,4000,4000,44
20240823,115400,337758720,4000,4000,4000,4000,0
20240823,115300,337758720,4000,4000,4000,4000,0
20240823,115200,337758720,4000,4000,4000,4000,3
20240823,115100,337746720,4000,4000,4000,4000,0
20240823,115000,337746720,4000,4000,4000,4000,0
20240823,114900,337746720,4000,4000,4000,4000,5
20240823,114800,337726720,4000,4000,4000,4000,9
20240823,114700,337690720,4005,4005,4005,4005,0
20240823,114600,337690720,4005,4005,4005,4005,0
20240823,114500,337690720,4005,4005,4005,4005,0
20240823,114400,337690720,4005,4005,4005,4005,0
20240823,114300,337690720,4005,4005,4005,4005,0
20240823,114200,337690720,4005,4005,4005,4005,11
20240823,114100,337646665,4010,3995,4010,3995,2
20240823,114000,337638660,3995,3995,3995,3995,26
20240823,113900,337534790,3995,3995,3995,3995,10
20240823,113800,337494840,3995,3995,3995,3995,0
20240823,113700,337494840,3995,3995,3995,3995,1
20240823,113600,337490845,3985,3985,3985,3985,0
20240823,113500,337490845,3985,3985,3985,3985,4
20240823,113400,337474905,3990,3995,3995,3990,573
20240823,113300,335188620,3995,3995,3995,3995,0
20240823,113200,335188620,3995,3995,3995,3995,0
20240823,113100,335188620,3995,3995,3995,3995,0
20240823,113000,335188620,3995,3995,3995,3995,9
20240823,112900,335152665,3995,3995,3995,3995,11
20240823,112800,335108720,3995,4000,4000,3995,553
20240823,112700,332896980,4000,4000,4000,4000,0
20240823,112600,332896980,4000,4000,4000,4000,500
20240823,112500,330896980,4005,4005,4005,4005,1
20240823,112400,330892975,4005,4005,4005,4005,5
20240823,112300,330872950,4005,4005,4005,4005,19
20240823,112200,330796855,4005,4005,4010,4005,3
20240823,112100,330784835,4000,4000,4000,4000,9
20240823,112000,330748835,4000,4000,4000,4000,1
20240823,111900,330744835,4000,3990,4000,3990,1007
20240823,111800,326726095,3990,3990,3990,3990,647
20240823,111700,324144565,3990,3990,3990,3990,664
20240823,111600,321495205,3985,3990,3990,3985,4955
20240823,111500,301724940,3990,3990,3990,3990,1
20240823,111400,301720950,3985,3985,3985,3985,0
20240823,111300,301720950,3985,3985,3985,3980,101
20240823,111200,301318470,3985,3985,3985,3985,325
20240823,111100,300023345,3985,3985,3985,3985,1668
20240823,111000,293376365,3990,3990,3990,3990,0
20240823,110900,293376365,3990,3990,3990,3990,0
20240823,110800,293376365,3990,3990,3990,3990,8
20240823,110700,293344445,3985,3985,3985,3985,3009
20240823,110600,281353580,3985,3995,3995,3985,235
20240823,110500,280415935,3990,3995,3995,3990,111
20240823,110400,279972995,3995,3995,3995,3995,1
20240823,110300,279969000,3995,3995,3995,3995,1
20240823,110200,279965005,3995,3995,3995,3995,0
20240823,110100,279965005,3995,3995,3995,3995,0
20240823,110000,279965005,3995,3995,3995,3995,5
20240823,105900,279945030,3995,3995,3995,3995,0
20240823,105800,279945030,3995,3995,3995,3995,6
20240823,105700,279921060,3985,3990,3990,3985,501
20240823,105600,277924360,3990,3990,3990,3990,42
20240823,105500,277756780,3990,3995,3995,3990,245
20240823,105400,276779130,3995,3995,3995,3995,11
20240823,105300,276735185,3995,3995,3995,3995,16
20240823,105200,276671265,3990,3990,3990,3990,300
20240823,105100,275474265,3990,3990,3990,3990,2000
20240823,105000,267494265,3990,3990,3990,3990,1
20240823,104900,267490275,3995,3990,3995,3985,201
20240823,104800,266688825,3995,3995,3995,3995,0
20240823,104700,266688825,3995,3995,3995,3995,6
20240823,104600,266664855,3985,3985,3985,3985,0
20240823,104500,266664855,3985,3985,3990,3985,1180
20240823,104400,261962450,3990,3995,3995,3990,757
20240823,104300,258941520,3995,3995,3995,3995,600
20240823,104200,256544520,4000,3990,4000,3990,112
20240823,104100,256097560,4000,3990,4000,3990,38
20240823,104000,255945750,4000,3990,4000,3990,142
20240823,103900,255378540,3995,4000,4000,3990,2798
20240823,103800,244190655,4010,4010,4010,4010,0
20240823,103700,244190655,4010,4000,4010,4000,797
20240823,103600,241002645,4000,4000,4000,4000,458
20240823,103500,239170645,4015,4015,4015,4015,0
20240823,103400,239170645,4015,4015,4015,4000,1618
20240823,103300,232690955,4010,4010,4010,4010,4990
20240823,103200,212681055,4015,4015,4015,4015,2
20240823,103100,212673025,4005,4010,4010,4005,210
20240823,103000,211830950,4015,4015,4015,4015,2
20240823,102900,211822920,4015,4015,4015,4015,1
20240823,102800,211818905,4010,4015,4015,4010,331
20240823,102700,210491545,4015,4015,4015,4015,0
20240823,102600,210491545,4015,4010,4015,4010,206
20240823,102500,209665480,4015,4015,4015,4015,9
20240823,102400,209629345,4020,4020,4020,4020,0
20240823,102300,209629345,4020,4020,4020,4020,5
20240823,102200,209609245,4020,4015,4020,4010,1471
20240823,102100,203700600,4020,4020,4020,4020,1
20240823,102000,203696580,4020,4020,4020,4020,0
20240823,101900,203696580,4020,4020,4020,4020,348
20240823,101800,202297620,4020,4020,4020,4020,0
20240823,101700,202297620,4020,4020,4020,4020,100
20240823,101600,201895620,4015,4015,4015,4015,0
20240823,101500,201895620,4015,4020,4020,4015,304
20240823,101400,200674040,4015,4015,4015,4015,20
20240823,101300,200593740,4020,4020,4020,4020,5
20240823,101200,200573640,4020,4020,4020,4020,33
20240823,101100,200440980,4020,4020,4020,4020,600
20240823,101000,198028980,4020,4020,4020,4020,0
20240823,100900,198028980,4020,4020,4020,4020,0
20240823,100800,198028980,4020,4020,4020,4020,0
20240823,100700,198028980,4020,4020,4020,4020,0
20240823,100600,198028980,4020,4020,4020,4020,1
20240823,100500,198024960,4020,4020,4020,4020,20
20240823,100400,197944560,4020,4020,4020,4020,2
20240823,100300,197936520,4020,4020,4020,4020,1
20240823,100200,197932500,4020,4020,4020,4020,1
20240823,100100,197928480,4015,4015,4015,4015,0
20240823,100000,197928480,4015,4015,4020,4015,3100
20240823,095900,185467365,4015,4020,4020,4015,924
20240823,095800,181757500,4020,4015,4020,4015,271
20240823,095700,180669430,4015,4015,4015,4015,91
20240823,095600,180304065,4015,4015,4015,4015,0
20240823,095500,180304065,4015,4015,4015,4015,100
20240823,095400,179902565,4015,4015,4015,4015,102
20240823,095300,179493035,4015,4010,4015,4010,102
20240823,095200,179083515,4015,4010,4015,4010,300
20240823,095100,177880015,4010,4010,4010,4010,0
20240823,095000,177880015,4010,4010,4010,4000,1021
20240823,094900,173791720,4010,4005,4010,4005,110
20240823,094800,173351120,4005,4015,4015,4005,223
20240823,094700,172456970,4020,4020,4020,4020,100
20240823,094600,172054970,4020,4020,4020,4020,258
20240823,094500,171017810,4025,4025,4025,4025,1
20240823,094400,171013785,4015,4025,4025,4015,20
20240823,094300,170933385,4025,4025,4025,4025,3
20240823,094200,170921310,4025,4010,4025,4010,4357
20240823,094100,153448515,4010,4010,4010,4010,1
20240823,094000,153444505,4010,4005,4010,4005,106
20240823,093900,153019470,4010,4015,4015,4010,686
20240823,093800,150268595,4015,4010,4015,4010,215
20240823,093700,149405375,4010,4015,4015,4010,366
20240823,093600,147937680,4015,4015,4015,4015,3
20240823,093500,147925635,4015,4015,4015,4015,3
20240823,093400,147913590,4015,4015,4015,4015,56
20240823,093300,147688750,4020,4010,4020,4010,442
20240823,093200,145916315,4010,4010,4010,4010,2338
20240823,093100,136540935,4015,4015,4015,4015,612
20240823,093000,134083755,4020,4025,4025,4020,82
20240823,092900,133754105,4020,4025,4025,4020,12
20240823,092800,133705855,4025,4020,4025,4020,508
20240823,092700,131663690,4020,4015,4020,4015,804
20240823,092600,128435625,4015,4010,4015,4010,11
20240823,092500,128391510,4000,4000,4000,4000,0
20240823,092400,128391510,4000,4005,4010,4000,7204
20240823,092300,99559510,4005,4005,4005,4005,0
20240823,092200,99559510,4005,4005,4005,4005,23
20240823,092100,99467395,4005,4010,4010,4005,850
20240823,092000,96060955,4015,4020,4020,4015,5
20240823,091900,96040865,4020,4020,4020,4020,1
20240823,091800,96036845,4020,4010,4020,4005,140
20240823,091700,95474080,4020,4010,4020,4010,2
20240823,091600,95466050,4020,4020,4020,4020,1
20240823,091500,95462030,4020,4010,4020,4000,1119
20240823,091400,90984040,4010,4010,4010,4010,0
20240823,091300,90984040,4010,4020,4025,4010,1036
20240823,091200,86828320,4025,4025,4025,4025,6
20240823,091100,86804170,4025,4025,4025,4025,53
20240823,091000,86590845,4030,4030,4030,4030,4
20240823,090900,86574725,4030,4030,4030,4000,2117
20240823,090800,78092595,4035,4035,4035,4035,2
20240823,090700,78084525,4040,4000,4040,3985,6914
20240823,090600,50320960,3985,3985,3985,3985,1073
20240823,090500,46045055,3985,3995,3995,3985,2048
20240823,090400,37873060,3990,3990,3990,3990,1535
20240823,090300,31748410,3995,3995,3995,3995,1432
20240823,090200,26027570,3985,3990,3990,3980,2521
20240823,090100,15982290,3990,3980,3990,3980,4
20240823,090000,15966360,3995,3995,3995,3990,3997