KissMeData/005010/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,184300,3139027380,4335,4335,4335,4335,29140
20240830,184200,3139027380,4335,4335,4335,4335,0
20240830,184100,3139027380,4335,4335,4335,4335,0
20240830,184000,3139027380,4335,4335,4335,4335,0
20240830,183900,3139027380,4335,4335,4335,4335,0
20240830,183800,3139027380,4335,4335,4335,4335,0
20240830,183700,3139027380,4335,4335,4335,4335,0
20240830,183600,3139027380,4335,4335,4335,4335,0
20240830,183500,3139027380,4335,4335,4335,4335,0
20240830,183400,3139027380,4335,4335,4335,4335,0
20240830,183300,3139027380,4335,4335,4335,4335,0
20240830,183200,3139027380,4335,4335,4335,4335,0
20240830,183100,3139027380,4335,4335,4335,4335,0
20240830,183000,3139027380,4335,4335,4335,4335,0
20240830,182900,3139027380,4335,4335,4335,4335,0
20240830,182800,3139027380,4335,4335,4335,4335,0
20240830,182700,3139027380,4335,4335,4335,4335,0
20240830,182600,3139027380,4335,4335,4335,4335,0
20240830,182500,3139027380,4335,4335,4335,4335,0
20240830,182400,3139027380,4335,4335,4335,4335,0
20240830,182300,3139027380,4335,4335,4335,4335,0
20240830,182200,3139027380,4335,4335,4335,4335,0
20240830,182100,3139027380,4335,4335,4335,4335,0
20240830,182000,3139027380,4335,4335,4335,4335,0
20240830,181900,3139027380,4335,4335,4335,4335,0
20240830,181800,3139027380,4335,4335,4335,4335,0
20240830,181700,3139027380,4335,4335,4335,4335,0
20240830,181600,3139027380,4335,4335,4335,4335,0
20240830,181500,3139027380,4335,4335,4335,4335,0
20240830,181400,3139027380,4335,4335,4335,4335,0
20240830,181300,3139027380,4335,4335,4335,4335,29140
20240830,181200,3139027380,4335,4335,4335,4335,0
20240830,181100,3139027380,4335,4335,4335,4335,0
20240830,181000,3139027380,4335,4335,4335,4335,0
20240830,180900,3139027380,4335,4335,4335,4335,0
20240830,180800,3139027380,4335,4335,4335,4335,0
20240830,180700,3139027380,4335,4335,4335,4335,0
20240830,180600,3139027380,4335,4335,4335,4335,0
20240830,180500,3139027380,4335,4335,4335,4335,0
20240830,180400,3139027380,4335,4335,4335,4335,0
20240830,180300,3139027380,4335,4335,4335,4335,0
20240830,180200,3139027380,4335,4335,4335,4335,0
20240830,180100,3139027380,4335,4335,4335,4335,0
20240830,180000,3139027380,4335,4335,4335,4335,0
20240830,175900,3139027380,4335,4335,4335,4335,0
20240830,175800,3139027380,4335,4335,4335,4335,0
20240830,175700,3139027380,4335,4335,4335,4335,0
20240830,175600,3139027380,4335,4335,4335,4335,0
20240830,175500,3139027380,4335,4335,4335,4335,0
20240830,175400,3139027380,4335,4335,4335,4335,0
20240830,175300,3139027380,4335,4335,4335,4335,0
20240830,175200,3139027380,4335,4335,4335,4335,0
20240830,175100,3139027380,4335,4335,4335,4335,0
20240830,175000,3139027380,4335,4335,4335,4335,0
20240830,174900,3139027380,4335,4335,4335,4335,0
20240830,174800,3139027380,4335,4335,4335,4335,0
20240830,174700,3139027380,4335,4335,4335,4335,0
20240830,174600,3139027380,4335,4335,4335,4335,0
20240830,174500,3139027380,4335,4335,4335,4335,0
20240830,174400,3139027380,4335,4335,4335,4335,0
20240830,174300,3139027380,4335,4335,4335,4335,29140
20240830,174200,3139027380,4335,4335,4335,4335,0
20240830,174100,3139027380,4335,4335,4335,4335,0
20240830,174000,3139027380,4335,4335,4335,4335,0
20240830,173900,3139027380,4335,4335,4335,4335,0
20240830,173800,3139027380,4335,4335,4335,4335,0
20240830,173700,3139027380,4335,4335,4335,4335,0
20240830,173600,3139027380,4335,4335,4335,4335,0
20240830,173500,3139027380,4335,4335,4335,4335,0
20240830,173400,3139027380,4335,4335,4335,4335,0
20240830,173300,3139027380,4335,4335,4335,4335,0
20240830,173200,3139027380,4335,4335,4335,4335,0
20240830,173100,3139027380,4335,4335,4335,4335,0
20240830,173000,3139027380,4335,4335,4335,4335,0
20240830,172900,3139027380,4335,4335,4335,4335,0
20240830,172800,3139027380,4335,4335,4335,4335,0
20240830,172700,3139027380,4335,4335,4335,4335,0
20240830,172600,3139027380,4335,4335,4335,4335,0
20240830,172500,3139027380,4335,4335,4335,4335,0
20240830,172400,3139027380,4335,4335,4335,4335,0
20240830,172300,3139027380,4335,4335,4335,4335,0
20240830,172200,3139027380,4335,4335,4335,4335,0
20240830,172100,3139027380,4335,4335,4335,4335,0
20240830,172000,3139027380,4335,4335,4335,4335,0
20240830,171900,3139027380,4335,4335,4335,4335,0
20240830,171800,3139027380,4335,4335,4335,4335,0
20240830,171700,3139027380,4335,4335,4335,4335,0
20240830,171600,3139027380,4335,4335,4335,4335,0
20240830,171500,3139027380,4335,4335,4335,4335,0
20240830,171400,3139027380,4335,4335,4335,4335,0
20240830,171300,3139027380,4335,4335,4335,4335,29140
20240830,171200,3139027380,4335,4335,4335,4335,0
20240830,171100,3139027380,4335,4335,4335,4335,0
20240830,171000,3139027380,4335,4335,4335,4335,0
20240830,170900,3139027380,4335,4335,4335,4335,0
20240830,170800,3139027380,4335,4335,4335,4335,0
20240830,170700,3139027380,4335,4335,4335,4335,0
20240830,170600,3139027380,4335,4335,4335,4335,0
20240830,170500,3139027380,4335,4335,4335,4335,0
20240830,170400,3139027380,4335,4335,4335,4335,0
20240830,170300,3139027380,4335,4335,4335,4335,0
20240830,170200,3139027380,4335,4335,4335,4335,0
20240830,170100,3139027380,4335,4335,4335,4335,0
20240830,170000,3139027380,4335,4335,4335,4335,0
20240830,165900,3139027380,4335,4335,4335,4335,0
20240830,165800,3139027380,4335,4335,4335,4335,0
20240830,165700,3139027380,4335,4335,4335,4335,0
20240830,165600,3139027380,4335,4335,4335,4335,0
20240830,165500,3139027380,4335,4335,4335,4335,0
20240830,165400,3139027380,4335,4335,4335,4335,0
20240830,165300,3139027380,4335,4335,4335,4335,0
20240830,165200,3139027380,4335,4335,4335,4335,0
20240830,165100,3139027380,4335,4335,4335,4335,0
20240830,165000,3139027380,4335,4335,4335,4335,0
20240830,164900,3139027380,4335,4335,4335,4335,0
20240830,164800,3139027380,4335,4335,4335,4335,0
20240830,164700,3139027380,4335,4335,4335,4335,0
20240830,164600,3139027380,4335,4335,4335,4335,0
20240830,164500,3139027380,4335,4335,4335,4335,0
20240830,164400,3139027380,4335,4335,4335,4335,0
20240830,164300,3139027380,4335,4335,4335,4335,29140
20240830,164200,3139027380,4335,4335,4335,4335,0
20240830,164100,3139027380,4335,4335,4335,4335,0
20240830,164000,3139027380,4335,4335,4335,4335,0
20240830,163900,3139027380,4335,4335,4335,4335,0
20240830,163800,3139027380,4335,4335,4335,4335,0
20240830,163700,3139027380,4335,4335,4335,4335,0
20240830,163600,3139027380,4335,4335,4335,4335,0
20240830,163500,3139027380,4335,4335,4335,4335,0
20240830,163400,3139027380,4335,4335,4335,4335,0
20240830,163300,3139027380,4335,4335,4335,4335,0
20240830,163200,3139027380,4335,4335,4335,4335,0
20240830,163100,3139027380,4335,4335,4335,4335,0
20240830,163000,3139027380,4335,4335,4335,4335,0
20240830,162900,3139027380,4335,4335,4335,4335,0
20240830,162800,3139027380,4335,4335,4335,4335,0
20240830,162700,3139027380,4335,4335,4335,4335,0
20240830,162600,3139027380,4335,4335,4335,4335,0
20240830,162500,3139027380,4335,4335,4335,4335,0
20240830,162400,3139027380,4335,4335,4335,4335,0
20240830,162300,3139027380,4335,4335,4335,4335,0
20240830,162200,3139027380,4335,4335,4335,4335,0
20240830,162100,3139027380,4335,4335,4335,4335,0
20240830,162000,3139027380,4335,4335,4335,4335,0
20240830,161900,3139027380,4335,4335,4335,4335,0
20240830,161800,3139027380,4335,4335,4335,4335,0
20240830,161700,3139027380,4335,4335,4335,4335,0
20240830,161600,3139027380,4335,4335,4335,4335,0
20240830,161500,3139027380,4335,4335,4335,4335,0
20240830,161400,3139027380,4335,4335,4335,4335,0
20240830,161300,3139027380,4335,4335,4335,4335,29140
20240830,161200,3139027380,4335,4335,4335,4335,0
20240830,161100,3139027380,4335,4335,4335,4335,0
20240830,161000,3139027380,4335,4335,4335,4335,0
20240830,160900,3139027380,4335,4335,4335,4335,0
20240830,160800,3139027380,4335,4335,4335,4335,0
20240830,160700,3139027380,4335,4335,4335,4335,0
20240830,160600,3139027380,4335,4335,4335,4335,0
20240830,160500,3139027380,4335,4335,4335,4335,0
20240830,160400,3139027380,4335,4335,4335,4335,0
20240830,160300,3139027380,4335,4335,4335,4335,0
20240830,160200,3139027380,4335,4335,4335,4335,0
20240830,160100,3139027380,4335,4335,4335,4335,0
20240830,160000,3139027380,4335,4335,4335,4335,0
20240830,155900,3139027380,4335,4335,4335,4335,0
20240830,155800,3139027380,4335,4335,4335,4335,0
20240830,155700,3139027380,4335,4335,4335,4335,0
20240830,155600,3139027380,4335,4335,4335,4335,0
20240830,155500,3139027380,4335,4335,4335,4335,0
20240830,155400,3139027380,4335,4335,4335,4335,0
20240830,155300,3139027380,4335,4335,4335,4335,0
20240830,155200,3139027380,4335,4335,4335,4335,0
20240830,155100,3139027380,4335,4335,4335,4335,0
20240830,155000,3139027380,4335,4335,4335,4335,0
20240830,154900,3139027380,4335,4335,4335,4335,0
20240830,154800,3139027380,4335,4335,4335,4335,0
20240830,154700,3139027380,4335,4335,4335,4335,0
20240830,154600,3139027380,4335,4335,4335,4335,0
20240830,154500,3139027380,4335,4335,4335,4335,0
20240830,154400,3139027380,4335,4335,4335,4335,0
20240830,154300,3139027380,4335,4335,4335,4335,29140
20240830,154200,3139027380,4335,4335,4335,4335,0
20240830,154100,3139027380,4335,4335,4335,4335,0
20240830,154000,3139027380,4335,4335,4335,4335,0
20240830,153900,3139027380,4335,4335,4335,4335,0
20240830,153800,3139027380,4335,4335,4335,4335,0
20240830,153700,3139027380,4335,4335,4335,4335,0
20240830,153600,3139027380,4335,4335,4335,4335,0
20240830,153500,3139027380,4335,4335,4335,4335,0
20240830,153400,3139027380,4335,4335,4335,4335,0
20240830,153300,3139027380,4335,4335,4335,4335,0
20240830,153200,3139027380,4335,4335,4335,4335,0
20240830,153100,3139027380,4335,4335,4335,4335,0
20240830,153000,3139027380,4335,4335,4335,4335,29140
20240830,152900,3012705480,4335,4335,4335,4335,0
20240830,152800,3012705480,4335,4335,4335,4335,0
20240830,152700,3012705480,4335,4335,4335,4335,0
20240830,152600,3012705480,4335,4335,4335,4335,0
20240830,152500,3012705480,4335,4335,4335,4335,0
20240830,152400,3012705480,4335,4335,4335,4335,0
20240830,152300,3012705480,4335,4335,4335,4335,0
20240830,152200,3012705480,4335,4335,4335,4335,0
20240830,152100,3012705480,4335,4335,4335,4335,0
20240830,152000,3012705480,4335,4335,4335,4335,0
20240830,151900,3012705480,4335,4335,4335,4320,4873
20240830,151800,2991604425,4335,4335,4335,4330,2826
20240830,151700,2979354215,4335,4335,4340,4330,1974
20240830,151600,2970797790,4340,4335,4340,4335,2295
20240830,151500,2960843525,4330,4335,4335,4325,610
20240830,151400,2958202715,4335,4330,4335,4325,4134
20240830,151300,2940292385,4325,4325,4330,4320,64
20240830,151200,2940015520,4330,4325,4330,4320,126
20240830,151100,2939470555,4330,4325,4330,4320,1495
20240830,151000,2933009765,4325,4325,4325,4320,512
20240830,150900,2930797865,4325,4315,4325,4315,1353
20240830,150800,2924951745,4320,4325,4325,4315,514
20240830,150700,2922731255,4325,4320,4325,4315,2671
20240830,150600,2911195020,4325,4325,4325,4320,4981
20240830,150500,2889676560,4320,4325,4325,4320,3755
20240830,150400,2873442070,4325,4335,4335,4325,2660
20240830,150300,2861935785,4325,4335,4335,4325,261
20240830,150200,2860805910,4330,4330,4330,4325,1519
20240830,150100,2854229140,4330,4335,4340,4330,1533
20240830,150000,2847586225,4340,4340,4340,4335,34
20240830,145900,2847438820,4340,4335,4340,4335,1381
20240830,145800,2841452170,4340,4335,4340,4335,3
20240830,145700,2841439160,4340,4330,4340,4330,282
20240830,145600,2840218080,4330,4340,4340,4330,331
20240830,145500,2838783365,4340,4335,4340,4335,186
20240830,145400,2837976135,4340,4340,4340,4335,106
20240830,145300,2837516595,4340,4335,4340,4335,82
20240830,145200,2837161120,4340,4345,4345,4335,259
20240830,145100,2836037515,4335,4340,4345,4335,2370
20240830,145000,2825750035,4340,4340,4340,4340,90
20240830,144900,2825359435,4340,4330,4340,4325,5557
20240830,144800,2801275235,4330,4330,4330,4320,2203
20240830,144700,2791748015,4330,4330,4330,4330,401
20240830,144600,2790011685,4330,4330,4335,4330,1103
20240830,144500,2785230630,4330,4325,4335,4325,368
20240830,144400,2783638415,4325,4325,4325,4325,374
20240830,144300,2782020865,4325,4325,4325,4325,10
20240830,144200,2781977615,4335,4335,4335,4335,1282
20240830,144100,2776420145,4340,4320,4340,4320,37476
20240830,144000,2614314050,4315,4320,4320,4315,159
20240830,143900,2613627705,4310,4310,4320,4310,479
20240830,143800,2611560905,4320,4310,4320,4310,899
20240830,143700,2607686185,4320,4315,4320,4310,410
20240830,143600,2605917130,4315,4315,4315,4310,470
20240830,143500,2603891415,4315,4315,4315,4310,902
20240830,143400,2599999295,4320,4320,4320,4315,999
20240830,143300,2595687115,4320,4320,4320,4315,1308
20240830,143200,2590036560,4320,4315,4320,4315,451
20240830,143100,2588090490,4320,4315,4320,4315,204
20240830,143000,2587210215,4320,4320,4320,4320,550
20240830,142900,2584834215,4320,4315,4320,4315,257
20240830,142800,2583724970,4315,4320,4320,4315,7
20240830,142700,2583694740,4315,4320,4320,4290,4238
20240830,142600,2565457810,4320,4315,4320,4315,723
20240830,142500,2562334550,4320,4320,4320,4315,1228
20240830,142400,2557033590,4320,4330,4330,4320,132
20240830,142300,2556462340,4330,4325,4335,4325,1409
20240830,142200,2550361560,4320,4330,4330,4320,33
20240830,142100,2550218985,4330,4325,4330,4310,4612
20240830,142000,2530262135,4325,4315,4325,4315,4099
20240830,141900,2512566010,4315,4305,4315,4305,2004
20240830,141800,2503930710,4305,4310,4310,4305,326
20240830,141700,2502527255,4310,4305,4310,4305,252
20240830,141600,2501442135,4305,4305,4305,4305,515
20240830,141500,2499225060,4305,4305,4305,4305,3
20240830,141400,2499212145,4295,4295,4305,4290,1323
20240830,141300,2493531950,4305,4300,4305,4295,201
20240830,141200,2492668595,4295,4310,4310,4295,2103
20240830,141100,2483630995,4305,4300,4305,4300,1249
20240830,141000,2478260235,4300,4295,4300,4295,236
20240830,140900,2477246585,4300,4290,4300,4290,2664
20240830,140800,2465791395,4290,4300,4300,4290,115
20240830,140700,2465296905,4300,4300,4300,4300,205
20240830,140600,2464415405,4300,4300,4300,4290,4
20240830,140500,2464398215,4290,4290,4290,4290,65
20240830,140400,2464119365,4290,4295,4295,4290,45
20240830,140300,2463926265,4295,4295,4295,4295,2196
20240830,140200,2454494445,4295,4290,4295,4290,41
20240830,140100,2454318550,4290,4295,4295,4290,2347
20240830,140000,2444247745,4295,4295,4295,4295,0
20240830,135900,2444247745,4295,4295,4295,4295,660
20240830,135800,2441413045,4295,4295,4295,4295,9
20240830,135700,2441374390,4295,4290,4295,4290,1100
20240830,135600,2436654815,4290,4295,4295,4290,2865
20240830,135500,2424361360,4295,4295,4295,4295,204
20240830,135400,2423485180,4295,4295,4295,4295,0
20240830,135300,2423485180,4295,4295,4295,4295,341
20240830,135200,2422020585,4295,4300,4300,4295,242
20240830,135100,2420980485,4295,4295,4295,4295,120
20240830,135000,2420465085,4295,4295,4295,4295,159
20240830,134900,2419782180,4295,4295,4295,4295,1846
20240830,134800,2411853610,4295,4295,4295,4295,4
20240830,134700,2411836430,4290,4290,4290,4290,226
20240830,134600,2410866890,4290,4290,4295,4290,1179
20240830,134500,2405807230,4290,4290,4290,4290,314
20240830,134400,2404460170,4290,4290,4290,4290,1236
20240830,134300,2399157730,4285,4285,4285,4285,115
20240830,134200,2398664955,4285,4285,4285,4285,285
20240830,134100,2397443730,4285,4280,4285,4280,479
20240830,134000,2395393535,4275,4280,4280,4275,744
20240830,133900,2392210265,4280,4290,4290,4280,1142
20240830,133800,2387322495,4290,4290,4290,4280,41
20240830,133700,2387146905,4280,4285,4285,4280,7323
20240830,133600,2355786800,4290,4285,4290,4285,621
20240830,133500,2353123460,4285,4285,4290,4285,819
20240830,133400,2349614030,4290,4290,4295,4285,499
20240830,133300,2347473340,4295,4290,4295,4290,251
20240830,133200,2346396045,4290,4290,4290,4290,1088
20240830,133100,2341728525,4290,4290,4290,4290,46
20240830,133000,2341531185,4285,4290,4290,4285,314
20240830,132900,2340185040,4290,4295,4295,4290,1421
20240830,132800,2334088925,4295,4295,4295,4295,115
20240830,132700,2333595000,4290,4295,4295,4290,6
20240830,132600,2333569235,4295,4290,4295,4290,355
20240830,132500,2332046025,4295,4295,4295,4290,11
20240830,132400,2331998785,4295,4290,4295,4290,15
20240830,132300,2331934410,4290,4285,4290,4285,705
20240830,132200,2328910860,4290,4290,4290,4285,2489
20240830,132100,2318233150,4300,4300,4300,4300,0
20240830,132000,2318233150,4300,4300,4300,4300,550
20240830,131900,2315868150,4300,4290,4300,4290,55
20240830,131800,2315632180,4290,4295,4295,4290,1343
20240830,131700,2309866775,4300,4300,4300,4300,1
20240830,131600,2309862475,4295,4300,4300,4295,1040
20240830,131500,2305394470,4300,4305,4305,4300,138
20240830,131400,2304800560,4315,4300,4315,4300,121
20240830,131300,2304280095,4300,4300,4300,4300,1
20240830,131200,2304275795,4315,4300,4315,4295,458
20240830,131100,2302307915,4300,4300,4300,4300,145
20240830,131000,2301684415,4300,4295,4300,4295,412
20240830,130900,2299912825,4295,4300,4300,4295,485
20240830,130800,2297829745,4300,4300,4300,4300,384
20240830,130700,2296178545,4305,4315,4315,4305,153
20240830,130600,2295519860,4305,4310,4310,4305,6
20240830,130500,2295494025,4310,4315,4315,4310,1685
20240830,130400,2288231670,4315,4315,4315,4315,11
20240830,130300,2288184205,4310,4310,4310,4310,45
20240830,130200,2287990255,4310,4310,4310,4305,1391
20240830,130100,2281995055,4310,4300,4310,4300,2570
20240830,130000,2270931805,4300,4300,4300,4300,664
20240830,125900,2268076605,4305,4295,4305,4295,266
20240830,125800,2266932320,4295,4295,4300,4295,1303
20240830,125700,2261330920,4295,4300,4300,4295,1280
20240830,125600,2255831920,4300,4295,4300,4295,20
20240830,125500,2255745925,4295,4295,4295,4295,353
20240830,125400,2254229790,4295,4295,4295,4295,120
20240830,125300,2253714390,4300,4295,4300,4295,2405
20240830,125200,2243375640,4295,4295,4295,4290,901
20240830,125100,2239505850,4295,4295,4295,4295,0
20240830,125000,2239505850,4295,4295,4295,4295,702
20240830,124900,2236490760,4295,4295,4295,4295,51
20240830,124800,2236271715,4295,4295,4295,4295,51
20240830,124700,2236052670,4295,4295,4295,4295,3049
20240830,124600,2222957215,4295,4295,4295,4285,2787
20240830,124500,2211001815,4295,4300,4300,4290,3685
20240830,124400,2195174140,4305,4310,4310,4305,13
20240830,124300,2195118155,4310,4310,4310,4310,57
20240830,124200,2194872485,4300,4305,4305,4300,1254
20240830,124100,2189474025,4305,4290,4305,4290,3
20240830,124000,2189461125,4290,4310,4310,4290,163
20240830,123900,2188761835,4285,4290,4290,4285,9982
20240830,123800,2145988770,4290,4290,4290,4290,928
20240830,123700,2142007650,4290,4290,4290,4285,164
20240830,123600,2141304095,4290,4285,4290,4285,2446
20240830,123500,2130821980,4290,4290,4290,4290,2777
20240830,123400,2118908650,4290,4295,4295,4290,26
20240830,123300,2118796985,4290,4290,4290,4290,500
20240830,123200,2116651985,4290,4300,4310,4290,10526
20240830,123100,2071419335,4300,4295,4300,4295,1628
20240830,123000,2064426710,4300,4295,4300,4295,28
20240830,122900,2064306315,4300,4300,4310,4300,1052
20240830,122800,2059782695,4300,4295,4300,4295,603
20240830,122700,2057189845,4300,4295,4300,4295,1059
20240830,122600,2052636400,4300,4290,4300,4290,242
20240830,122500,2051596300,4300,4300,4300,4300,200
20240830,122400,2050736300,4300,4290,4300,4290,372
20240830,122300,2049140400,4295,4295,4295,4295,940
20240830,122200,2045103100,4300,4295,4300,4295,207
20240830,122100,2044214000,4295,4300,4300,4295,270
20240830,122000,2043053320,4300,4300,4300,4300,189
20240830,121900,2042240620,4300,4295,4300,4295,98
20240830,121800,2041819645,4295,4295,4300,4290,2004
20240830,121700,2033218045,4300,4300,4300,4300,829
20240830,121600,2029653345,4300,4300,4300,4295,952
20240830,121500,2025562500,4305,4300,4305,4300,118
20240830,121400,2025055095,4320,4320,4320,4320,4
20240830,121300,2025037815,4320,4290,4320,4290,8
20240830,121200,2025003435,4310,4320,4320,4310,130
20240830,121100,2024442835,4325,4290,4325,4285,7507
20240830,121000,1992211895,4285,4295,4295,4285,7063
20240830,120900,1961914330,4295,4295,4300,4295,1439
20240830,120800,1955733820,4300,4295,4300,4295,1580
20240830,120700,1948947435,4300,4305,4305,4300,3700
20240830,120600,1933032860,4305,4310,4310,4305,11917
20240830,120500,1881727340,4305,4310,4310,4305,1382
20240830,120400,1875772120,4310,4315,4315,4310,1230
20240830,120300,1870470770,4315,4315,4315,4315,1
20240830,120200,1870466455,4310,4310,4310,4310,0
20240830,120100,1870466455,4310,4310,4310,4310,4149
20240830,120000,1852584265,4315,4310,4315,4310,70
20240830,115900,1852282310,4310,4315,4315,4310,3
20240830,115800,1852269370,4315,4315,4315,4310,525
20240830,115700,1850004115,4315,4320,4320,4315,903
20240830,115600,1846107660,4315,4320,4320,4315,3
20240830,115500,1846094705,4315,4315,4315,4315,426
20240830,115400,1844256515,4315,4320,4320,4315,935
20240830,115300,1840221890,4320,4325,4325,4320,321
20240830,115200,1838835165,4320,4325,4325,4320,202
20240830,115100,1837962520,4325,4325,4325,4325,2
20240830,115000,1837953870,4320,4325,4325,4320,333
20240830,114900,1836514710,4330,4330,4330,4330,30
20240830,114800,1836384810,4330,4330,4330,4330,0
20240830,114700,1836384810,4330,4325,4330,4325,324
20240830,114600,1834982380,4325,4330,4330,4325,3
20240830,114500,1834969395,4335,4335,4335,4335,1
20240830,114400,1834965060,4330,4325,4330,4325,56
20240830,114300,1834722810,4325,4325,4325,4325,34
20240830,114200,1834575760,4335,4325,4335,4320,901
20240830,114100,1830680795,4325,4325,4325,4325,9
20240830,114000,1830641870,4325,4325,4330,4325,1279
20240830,113900,1825106360,4325,4325,4325,4325,0
20240830,113800,1825106360,4325,4315,4325,4315,101
20240830,113700,1824669545,4325,4315,4325,4315,117
20240830,113600,1824164670,4315,4320,4320,4315,4899
20240830,113500,1803025325,4325,4325,4325,4325,2
20240830,113400,1803016675,4320,4325,4325,4320,98
20240830,113300,1802593290,4325,4325,4325,4325,232
20240830,113200,1801589890,4325,4325,4325,4325,4
20240830,113100,1801572590,4320,4320,4320,4320,701
20240830,113000,1798544270,4320,4320,4320,4310,1974
20240830,112900,1790029345,4320,4320,4320,4320,0
20240830,112800,1790029345,4320,4320,4320,4320,0
20240830,112700,1790029345,4320,4320,4320,4310,7944
20240830,112600,1755773880,4320,4315,4320,4315,4
20240830,112500,1755756615,4315,4325,4325,4315,255
20240830,112400,1754655740,4315,4325,4325,4315,1921
20240830,112300,1746362105,4325,4330,4330,4325,8
20240830,112200,1746327470,4320,4330,4330,4315,316
20240830,112100,1744963240,4325,4325,4325,4325,1500
20240830,112000,1738475740,4325,4325,4325,4315,2511
20240830,111900,1727627405,4320,4325,4325,4320,432
20240830,111800,1725761115,4320,4325,4330,4320,496
20240830,111700,1723614970,4330,4330,4330,4330,90
20240830,111600,1723225270,4335,4335,4335,4330,316
20240830,111500,1721855415,4335,4330,4335,4330,16
20240830,111400,1721786130,4330,4330,4330,4330,48
20240830,111300,1721578290,4335,4335,4335,4335,2
20240830,111200,1721569620,4335,4330,4335,4325,48
20240830,111100,1721361910,4330,4335,4335,4330,75
20240830,111000,1721036815,4335,4335,4335,4335,50
20240830,110900,1720820065,4335,4330,4335,4330,4002
20240830,110800,1703478180,4330,4330,4330,4310,187
20240830,110700,1702669890,4310,4315,4315,4300,15265
20240830,110600,1636960610,4315,4320,4330,4315,4051
20240830,110500,1619479745,4320,4330,4330,4320,661
20240830,110400,1616620670,4330,4325,4330,4325,70
20240830,110300,1616317915,4330,4335,4335,4330,3
20240830,110200,1616304920,4330,4335,4335,4330,1542
20240830,110100,1609627060,4335,4335,4335,4330,263
20240830,110000,1608488005,4335,4330,4335,4320,1591
20240830,105900,1601599190,4330,4330,4330,4330,1
20240830,105800,1601594860,4330,4320,4330,4320,104
20240830,105700,1601145560,4320,4320,4330,4315,605
20240830,105600,1598533745,4320,4330,4330,4320,2
20240830,105500,1598525095,4330,4330,4330,4330,2
20240830,105400,1598516435,4330,4320,4330,4320,533
20240830,105300,1596210805,4315,4320,4320,4315,893
20240830,105200,1592355785,4330,4325,4330,4325,103
20240830,105100,1591909800,4315,4330,4330,4315,408
20240830,105000,1590146500,4330,4330,4330,4330,413
20240830,104900,1588358210,4320,4315,4320,4315,1436
20240830,104800,1582160880,4320,4330,4330,4320,7
20240830,104700,1582130590,4320,4315,4320,4315,1035
20240830,104600,1577664560,4315,4330,4330,4315,1505
20240830,104500,1571166080,4325,4325,4325,4325,1407
20240830,104400,1565080805,4330,4330,4330,4330,139
20240830,104300,1564478935,4325,4320,4330,4320,938
20240830,104200,1560423290,4320,4325,4325,4320,129
20240830,104100,1559865950,4325,4325,4325,4325,11
20240830,104000,1559818375,4320,4320,4320,4315,4380
20240830,103900,1540917275,4330,4320,4330,4320,1045
20240830,103800,1536402855,4330,4320,4330,4315,2718
20240830,103700,1524670955,4320,4335,4335,4320,13
20240830,103600,1524614705,4335,4330,4335,4315,7475
20240830,103500,1492310400,4330,4335,4335,4330,5473
20240830,103400,1468605010,4340,4340,4340,4340,315
20240830,103300,1467237910,4340,4345,4345,4340,2160
20240830,103200,1457863010,4345,4345,4345,4345,18
20240830,103100,1457784800,4345,4345,4350,4345,434
20240830,103000,1455899060,4345,4345,4345,4345,1043
20240830,102900,1451367225,4345,4345,4345,4345,62
20240830,102800,1451097835,4350,4350,4350,4345,278
20240830,102700,1449888675,4350,4355,4355,4350,238
20240830,102600,1448853360,4355,4345,4355,4340,2512
20240830,102500,1437932375,4345,4345,4345,4340,1500
20240830,102400,1431419875,4345,4345,4350,4345,1612
20240830,102300,1424415700,4345,4350,4350,4345,454
20240830,102200,1422443025,4345,4345,4350,4345,1566
20240830,102100,1415632025,4350,4350,4350,4350,36
20240830,102000,1415475425,4340,4340,4350,4340,339
20240830,101900,1414003880,4340,4340,4350,4340,110
20240830,101800,1413526455,4345,4355,4355,4345,1405
20240830,101700,1407421715,4345,4350,4355,4345,427
20240830,101600,1405566310,4345,4350,4350,4345,12
20240830,101500,1405514150,4350,4350,4350,4350,3112
20240830,101400,1391976950,4350,4350,4350,4350,11
20240830,101300,1391929100,4350,4345,4350,4345,1453
20240830,101200,1385615505,4340,4350,4350,4340,637
20240830,101100,1382848235,4350,4345,4350,4345,1304
20240830,101000,1377181640,4350,4345,4350,4340,1250
20240830,100900,1371750000,4345,4345,4345,4345,369
20240830,100800,1370146695,4340,4330,4340,4330,6668
20240830,100700,1341236205,4335,4335,4335,4330,65
20240830,100600,1340954480,4330,4335,4335,4330,1115
20240830,100500,1336126430,4330,4340,4340,4330,259
20240830,100400,1335004230,4335,4340,4340,4330,426
20240830,100300,1333158380,4340,4340,4340,4340,31
20240830,100200,1333023840,4325,4330,4340,4325,1215
20240830,100100,1327763710,4330,4330,4340,4330,2655
20240830,100000,1316262470,4330,4335,4335,4330,271
20240830,095900,1315088340,4335,4335,4340,4335,628
20240830,095800,1312365390,4335,4335,4335,4330,1791
20240830,095700,1304605130,4335,4330,4335,4330,574
20240830,095600,1302119630,4330,4325,4330,4325,723
20240830,095500,1298991645,4315,4315,4315,4315,251
20240830,095400,1297908580,4320,4320,4320,4315,5594
20240830,095300,1273747500,4315,4315,4315,4315,430
20240830,095200,1271892050,4320,4320,4320,4320,1850
20240830,095100,1263900050,4320,4320,4325,4320,526
20240830,095000,1261627230,4320,4320,4320,4320,188
20240830,094900,1260815070,4315,4315,4320,4315,1002
20240830,094800,1256491430,4315,4330,4330,4315,1884
20240830,094700,1248351600,4330,4325,4330,4325,92
20240830,094600,1247953600,4330,4325,4330,4325,688
20240830,094500,1244974660,4325,4335,4335,4325,104
20240830,094400,1244524370,4335,4320,4340,4320,2204
20240830,094300,1234983595,4330,4310,4330,4310,1680
20240830,094200,1227719010,4315,4320,4320,4315,446
20240830,094100,1225794020,4315,4320,4320,4315,1405
20240830,094000,1219728425,4330,4335,4335,4320,1006
20240830,093900,1215381450,4330,4320,4330,4295,17164
20240830,093800,1141442835,4320,4335,4335,4320,1422
20240830,093700,1135295390,4335,4325,4335,4325,1058
20240830,093600,1130714285,4325,4315,4330,4315,313
20240830,093500,1129361400,4330,4330,4330,4315,2296
20240830,093400,1119440230,4330,4335,4335,4330,3173
20240830,093300,1105693335,4335,4330,4335,4330,1206
20240830,093200,1100468035,4330,4335,4335,4320,2051
20240830,093100,1091592060,4335,4325,4335,4315,19534
20240830,093000,1007100310,4310,4320,4335,4300,5072
20240830,092900,985187225,4325,4290,4325,4290,23113
20240830,092800,885692485,4290,4295,4295,4275,2732
20240830,092700,873964290,4275,4275,4295,4265,9602
20240830,092600,832924745,4270,4325,4325,4270,56179
20240830,092500,591145330,4325,4345,4345,4325,2666
20240830,092400,579601655,4345,4335,4345,4335,316
20240830,092300,578231645,4330,4340,4345,4330,7715
20240830,092200,544790210,4340,4335,4340,4335,1383
20240830,092100,538793900,4330,4330,4335,4330,5370
20240830,092000,515528590,4335,4335,4335,4335,913
20240830,091900,511570735,4340,4335,4340,4335,3793
20240830,091800,495127800,4340,4340,4345,4340,2280
20240830,091700,485232310,4340,4340,4345,4340,2798
20240830,091600,473088250,4345,4345,4345,4340,6142
20240830,091500,446410780,4345,4355,4355,4345,5831
20240830,091400,421043625,4360,4360,4360,4350,2902
20240830,091300,408405730,4360,4355,4360,4355,2218
20240830,091200,398739630,4355,4360,4360,4350,8122
20240830,091100,363362860,4365,4365,4365,4360,614
20240830,091000,360684225,4365,4360,4365,4360,326
20240830,090900,359262800,4360,4360,4365,4355,1955
20240830,090800,350745395,4365,4350,4365,4350,558
20240830,090700,348313970,4355,4355,4370,4350,6917
20240830,090600,318175490,4355,4380,4380,4355,10361
20240830,090500,272984640,4380,4365,4380,4365,1641
20240830,090400,265808345,4365,4355,4365,4355,3631
20240830,090300,249968755,4360,4340,4360,4340,2536
20240830,090200,238934225,4345,4325,4345,4320,6051
20240830,090100,212751525,4325,4360,4375,4320,13372
20240830,090000,154696605,4360,4395,4400,4340,34995