KissMeData/005010/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,184300,1184868615,3985,3985,3985,3985,8719
20240906,184200,1184868615,3985,3985,3985,3985,0
20240906,184100,1184868615,3985,3985,3985,3985,0
20240906,184000,1184868615,3985,3985,3985,3985,0
20240906,183900,1184868615,3985,3985,3985,3985,0
20240906,183800,1184868615,3985,3985,3985,3985,0
20240906,183700,1184868615,3985,3985,3985,3985,0
20240906,183600,1184868615,3985,3985,3985,3985,0
20240906,183500,1184868615,3985,3985,3985,3985,0
20240906,183400,1184868615,3985,3985,3985,3985,0
20240906,183300,1184868615,3985,3985,3985,3985,0
20240906,183200,1184868615,3985,3985,3985,3985,0
20240906,183100,1184868615,3985,3985,3985,3985,0
20240906,183000,1184868615,3985,3985,3985,3985,0
20240906,182900,1184868615,3985,3985,3985,3985,0
20240906,182800,1184868615,3985,3985,3985,3985,0
20240906,182700,1184868615,3985,3985,3985,3985,0
20240906,182600,1184868615,3985,3985,3985,3985,0
20240906,182500,1184868615,3985,3985,3985,3985,0
20240906,182400,1184868615,3985,3985,3985,3985,0
20240906,182300,1184868615,3985,3985,3985,3985,0
20240906,182200,1184868615,3985,3985,3985,3985,0
20240906,182100,1184868615,3985,3985,3985,3985,0
20240906,182000,1184868615,3985,3985,3985,3985,0
20240906,181900,1184868615,3985,3985,3985,3985,0
20240906,181800,1184868615,3985,3985,3985,3985,0
20240906,181700,1184868615,3985,3985,3985,3985,0
20240906,181600,1184868615,3985,3985,3985,3985,0
20240906,181500,1184868615,3985,3985,3985,3985,0
20240906,181400,1184868615,3985,3985,3985,3985,0
20240906,181300,1184868615,3985,3985,3985,3985,8719
20240906,181200,1184868615,3985,3985,3985,3985,0
20240906,181100,1184868615,3985,3985,3985,3985,0
20240906,181000,1184868615,3985,3985,3985,3985,0
20240906,180900,1184868615,3985,3985,3985,3985,0
20240906,180800,1184868615,3985,3985,3985,3985,0
20240906,180700,1184868615,3985,3985,3985,3985,0
20240906,180600,1184868615,3985,3985,3985,3985,0
20240906,180500,1184868615,3985,3985,3985,3985,0
20240906,180400,1184868615,3985,3985,3985,3985,0
20240906,180300,1184868615,3985,3985,3985,3985,0
20240906,180200,1184868615,3985,3985,3985,3985,0
20240906,180100,1184868615,3985,3985,3985,3985,0
20240906,180000,1184868615,3985,3985,3985,3985,0
20240906,175900,1184868615,3985,3985,3985,3985,0
20240906,175800,1184868615,3985,3985,3985,3985,0
20240906,175700,1184868615,3985,3985,3985,3985,0
20240906,175600,1184868615,3985,3985,3985,3985,0
20240906,175500,1184868615,3985,3985,3985,3985,0
20240906,175400,1184868615,3985,3985,3985,3985,0
20240906,175300,1184868615,3985,3985,3985,3985,0
20240906,175200,1184868615,3985,3985,3985,3985,0
20240906,175100,1184868615,3985,3985,3985,3985,0
20240906,175000,1184868615,3985,3985,3985,3985,0
20240906,174900,1184868615,3985,3985,3985,3985,0
20240906,174800,1184868615,3985,3985,3985,3985,0
20240906,174700,1184868615,3985,3985,3985,3985,0
20240906,174600,1184868615,3985,3985,3985,3985,0
20240906,174500,1184868615,3985,3985,3985,3985,0
20240906,174400,1184868615,3985,3985,3985,3985,0
20240906,174300,1184868615,3985,3985,3985,3985,8719
20240906,174200,1184868615,3985,3985,3985,3985,0
20240906,174100,1184868615,3985,3985,3985,3985,0
20240906,174000,1184868615,3985,3985,3985,3985,0
20240906,173900,1184868615,3985,3985,3985,3985,0
20240906,173800,1184868615,3985,3985,3985,3985,0
20240906,173700,1184868615,3985,3985,3985,3985,0
20240906,173600,1184868615,3985,3985,3985,3985,0
20240906,173500,1184868615,3985,3985,3985,3985,0
20240906,173400,1184868615,3985,3985,3985,3985,0
20240906,173300,1184868615,3985,3985,3985,3985,0
20240906,173200,1184868615,3985,3985,3985,3985,0
20240906,173100,1184868615,3985,3985,3985,3985,0
20240906,173000,1184868615,3985,3985,3985,3985,0
20240906,172900,1184868615,3985,3985,3985,3985,0
20240906,172800,1184868615,3985,3985,3985,3985,0
20240906,172700,1184868615,3985,3985,3985,3985,0
20240906,172600,1184868615,3985,3985,3985,3985,0
20240906,172500,1184868615,3985,3985,3985,3985,0
20240906,172400,1184868615,3985,3985,3985,3985,0
20240906,172300,1184868615,3985,3985,3985,3985,0
20240906,172200,1184868615,3985,3985,3985,3985,0
20240906,172100,1184868615,3985,3985,3985,3985,0
20240906,172000,1184868615,3985,3985,3985,3985,0
20240906,171900,1184868615,3985,3985,3985,3985,0
20240906,171800,1184868615,3985,3985,3985,3985,0
20240906,171700,1184868615,3985,3985,3985,3985,0
20240906,171600,1184868615,3985,3985,3985,3985,0
20240906,171500,1184868615,3985,3985,3985,3985,0
20240906,171400,1184868615,3985,3985,3985,3985,0
20240906,171300,1184868615,3985,3985,3985,3985,8719
20240906,171200,1184868615,3985,3985,3985,3985,0
20240906,171100,1184868615,3985,3985,3985,3985,0
20240906,171000,1184868615,3985,3985,3985,3985,0
20240906,170900,1184868615,3985,3985,3985,3985,0
20240906,170800,1184868615,3985,3985,3985,3985,0
20240906,170700,1184868615,3985,3985,3985,3985,0
20240906,170600,1184868615,3985,3985,3985,3985,0
20240906,170500,1184868615,3985,3985,3985,3985,0
20240906,170400,1184868615,3985,3985,3985,3985,0
20240906,170300,1184868615,3985,3985,3985,3985,0
20240906,170200,1184868615,3985,3985,3985,3985,0
20240906,170100,1184868615,3985,3985,3985,3985,0
20240906,170000,1184868615,3985,3985,3985,3985,0
20240906,165900,1184868615,3985,3985,3985,3985,0
20240906,165800,1184868615,3985,3985,3985,3985,0
20240906,165700,1184868615,3985,3985,3985,3985,0
20240906,165600,1184868615,3985,3985,3985,3985,0
20240906,165500,1184868615,3985,3985,3985,3985,0
20240906,165400,1184868615,3985,3985,3985,3985,0
20240906,165300,1184868615,3985,3985,3985,3985,0
20240906,165200,1184868615,3985,3985,3985,3985,0
20240906,165100,1184868615,3985,3985,3985,3985,0
20240906,165000,1184868615,3985,3985,3985,3985,0
20240906,164900,1184868615,3985,3985,3985,3985,0
20240906,164800,1184868615,3985,3985,3985,3985,0
20240906,164700,1184868615,3985,3985,3985,3985,0
20240906,164600,1184868615,3985,3985,3985,3985,0
20240906,164500,1184868615,3985,3985,3985,3985,0
20240906,164400,1184868615,3985,3985,3985,3985,0
20240906,164300,1184868615,3985,3985,3985,3985,8719
20240906,164200,1184868615,3985,3985,3985,3985,0
20240906,164100,1184868615,3985,3985,3985,3985,0
20240906,164000,1184868615,3985,3985,3985,3985,0
20240906,163900,1184868615,3985,3985,3985,3985,0
20240906,163800,1184868615,3985,3985,3985,3985,0
20240906,163700,1184868615,3985,3985,3985,3985,0
20240906,163600,1184868615,3985,3985,3985,3985,0
20240906,163500,1184868615,3985,3985,3985,3985,0
20240906,163400,1184868615,3985,3985,3985,3985,0
20240906,163300,1184868615,3985,3985,3985,3985,0
20240906,163200,1184868615,3985,3985,3985,3985,0
20240906,163100,1184868615,3985,3985,3985,3985,0
20240906,163000,1184868615,3985,3985,3985,3985,0
20240906,162900,1184868615,3985,3985,3985,3985,0
20240906,162800,1184868615,3985,3985,3985,3985,0
20240906,162700,1184868615,3985,3985,3985,3985,0
20240906,162600,1184868615,3985,3985,3985,3985,0
20240906,162500,1184868615,3985,3985,3985,3985,0
20240906,162400,1184868615,3985,3985,3985,3985,0
20240906,162300,1184868615,3985,3985,3985,3985,0
20240906,162200,1184868615,3985,3985,3985,3985,0
20240906,162100,1184868615,3985,3985,3985,3985,0
20240906,162000,1184868615,3985,3985,3985,3985,0
20240906,161900,1184868615,3985,3985,3985,3985,0
20240906,161800,1184868615,3985,3985,3985,3985,0
20240906,161700,1184868615,3985,3985,3985,3985,0
20240906,161600,1184868615,3985,3985,3985,3985,0
20240906,161500,1184868615,3985,3985,3985,3985,0
20240906,161400,1184868615,3985,3985,3985,3985,0
20240906,161300,1184868615,3985,3985,3985,3985,8719
20240906,161200,1184868615,3985,3985,3985,3985,0
20240906,161100,1184868615,3985,3985,3985,3985,0
20240906,161000,1184868615,3985,3985,3985,3985,0
20240906,160900,1184868615,3985,3985,3985,3985,0
20240906,160800,1184868615,3985,3985,3985,3985,0
20240906,160700,1184868615,3985,3985,3985,3985,0
20240906,160600,1184868615,3985,3985,3985,3985,0
20240906,160500,1184868615,3985,3985,3985,3985,0
20240906,160400,1184868615,3985,3985,3985,3985,0
20240906,160300,1184868615,3985,3985,3985,3985,0
20240906,160200,1184868615,3985,3985,3985,3985,0
20240906,160100,1184868615,3985,3985,3985,3985,0
20240906,160000,1184868615,3985,3985,3985,3985,0
20240906,155900,1184868615,3985,3985,3985,3985,0
20240906,155800,1184868615,3985,3985,3985,3985,0
20240906,155700,1184868615,3985,3985,3985,3985,0
20240906,155600,1184868615,3985,3985,3985,3985,0
20240906,155500,1184868615,3985,3985,3985,3985,0
20240906,155400,1184868615,3985,3985,3985,3985,0
20240906,155300,1184868615,3985,3985,3985,3985,0
20240906,155200,1184868615,3985,3985,3985,3985,0
20240906,155100,1184868615,3985,3985,3985,3985,0
20240906,155000,1184868615,3985,3985,3985,3985,0
20240906,154900,1184868615,3985,3985,3985,3985,0
20240906,154800,1184868615,3985,3985,3985,3985,0
20240906,154700,1184868615,3985,3985,3985,3985,0
20240906,154600,1184868615,3985,3985,3985,3985,0
20240906,154500,1184868615,3985,3985,3985,3985,0
20240906,154400,1184868615,3985,3985,3985,3985,0
20240906,154300,1184868615,3985,3985,3985,3985,8719
20240906,154200,1184868615,3985,3985,3985,3985,0
20240906,154100,1184868615,3985,3985,3985,3985,0
20240906,154000,1184868615,3985,3985,3985,3985,0
20240906,153900,1184868615,3985,3985,3985,3985,0
20240906,153800,1184868615,3985,3985,3985,3985,0
20240906,153700,1184868615,3985,3985,3985,3985,0
20240906,153600,1184868615,3985,3985,3985,3985,0
20240906,153500,1184868615,3985,3985,3985,3985,0
20240906,153400,1184868615,3985,3985,3985,3985,0
20240906,153300,1184868615,3985,3985,3985,3985,0
20240906,153200,1184868615,3985,3985,3985,3985,0
20240906,153100,1184868615,3985,3985,3985,3985,0
20240906,153000,1184868615,3985,3985,3985,3985,8719
20240906,152900,1150123400,3990,3990,3990,3990,0
20240906,152800,1150123400,3990,3990,3990,3990,0
20240906,152700,1150123400,3990,3990,3990,3990,0
20240906,152600,1150123400,3990,3990,3990,3990,0
20240906,152500,1150123400,3990,3990,3990,3990,0
20240906,152400,1150123400,3990,3990,3990,3990,0
20240906,152300,1150123400,3990,3990,3990,3990,0
20240906,152200,1150123400,3990,3990,3990,3990,0
20240906,152100,1150123400,3990,3990,3990,3990,0
20240906,152000,1150123400,3990,3990,3990,3990,0
20240906,151900,1150123400,3990,3985,3990,3985,4263
20240906,151800,1133134375,3990,3980,3990,3975,2441
20240906,151700,1123406895,3985,3980,3985,3975,540
20240906,151600,1121257775,3980,3980,3980,3980,1077
20240906,151500,1116971315,3980,3980,3980,3980,501
20240906,151400,1114977335,3975,3975,3975,3975,0
20240906,151300,1114977335,3975,3975,3975,3975,1000
20240906,151200,1111002335,3975,3980,3985,3975,307
20240906,151100,1109780280,3980,3975,3980,3975,1104
20240906,151000,1105391845,3975,3980,3980,3975,463
20240906,150900,1103549455,3980,3985,3985,3980,1463
20240906,150800,1097726465,3985,3985,3985,3985,0
20240906,150700,1097726465,3985,3985,3985,3985,2
20240906,150600,1097718495,3980,3985,3985,3980,1791
20240906,150500,1090589525,3990,3990,3990,3990,1
20240906,150400,1090585535,3990,3990,3990,3990,396
20240906,150300,1089005495,3990,3985,3990,3980,1078
20240906,150200,1084709785,3990,3990,3990,3990,0
20240906,150100,1084709785,3990,3990,3990,3990,0
20240906,150000,1084709785,3990,3980,3990,3980,62
20240906,145900,1084463005,3990,3985,3990,3980,108
20240906,145800,1084033005,3985,3990,3990,3985,6
20240906,145700,1084009090,3985,3985,3985,3985,45
20240906,145600,1083829765,3990,3990,3990,3980,73
20240906,145500,1083539195,3990,3990,3990,3990,0
20240906,145400,1083539195,3990,3985,3990,3985,1533
20240906,145300,1077429420,3975,3975,3975,3975,248
20240906,145200,1076443620,3985,3985,3985,3985,3
20240906,145100,1076431665,3970,3980,3980,3970,5001
20240906,145000,1056551840,3985,3985,3985,3985,8
20240906,144900,1056519960,3980,3980,3980,3980,640
20240906,144800,1053972760,3980,3980,3980,3980,50
20240906,144700,1053773760,3975,3980,3980,3975,12
20240906,144600,1053726035,3980,3980,3980,3975,1003
20240906,144500,1049739095,3975,3975,3975,3975,1000
20240906,144400,1045764095,3975,3985,3985,3975,1792
20240906,144300,1038639860,3975,3980,3980,3975,1327
20240906,144200,1033358730,3980,3980,3980,3980,1806
20240906,144100,1026170850,3985,3985,3985,3985,105
20240906,144000,1025752425,3985,3980,3985,3980,243
20240906,143900,1024784170,3985,3985,3985,3985,2134
20240906,143800,1016280180,3985,3985,3990,3985,596
20240906,143700,1013905115,3990,3990,3990,3990,1
20240906,143600,1013901125,3990,3985,3990,3985,76
20240906,143500,1013598015,3990,3990,3990,3990,112
20240906,143400,1013151135,3985,3985,3985,3985,152
20240906,143300,1012545415,3990,3990,3990,3990,0
20240906,143200,1012545415,3990,3990,3990,3990,0
20240906,143100,1012545415,3990,3985,3990,3985,4001
20240906,143000,996584975,3985,3985,3985,3985,21
20240906,142900,996501290,3980,3980,3980,3980,0
20240906,142800,996501290,3980,3980,3980,3980,520
20240906,142700,994431690,3985,3985,3985,3985,14
20240906,142600,994375900,3985,3985,3985,3985,0
20240906,142500,994375900,3985,3985,3985,3985,53
20240906,142400,994164695,3985,3985,3985,3985,1001
20240906,142300,990175710,3985,3985,3985,3985,0
20240906,142200,990175710,3985,3985,3985,3985,81
20240906,142100,989852925,3990,3990,3990,3990,0
20240906,142000,989852925,3990,3980,3990,3980,919
20240906,141900,986195115,3980,3980,3980,3980,0
20240906,141800,986195115,3980,3990,3990,3980,3009
20240906,141700,974219285,3985,3985,3985,3985,0
20240906,141600,974219285,3985,3985,3985,3985,1
20240906,141500,974215300,3985,3990,3990,3985,1199
20240906,141400,969436095,3990,3990,3990,3990,1
20240906,141300,969432105,3985,3985,3985,3985,300
20240906,141200,968236605,3985,3985,3985,3985,0
20240906,141100,968236605,3985,3985,3985,3985,77
20240906,141000,967929760,3985,3985,3985,3985,0
20240906,140900,967929760,3985,3985,3985,3985,500
20240906,140800,965937260,3990,3990,3990,3990,6
20240906,140700,965913320,3985,3985,3985,3985,0
20240906,140600,965913320,3985,3985,3985,3985,1075
20240906,140500,961629445,3990,3990,3990,3990,1236
20240906,140400,956697805,3995,3995,3995,3995,226
20240906,140300,955794935,3990,3990,3990,3990,0
20240906,140200,955794935,3990,3995,3995,3990,1489
20240906,140100,949846390,3995,3995,3995,3995,300
20240906,140000,948647890,3995,3995,3995,3995,0
20240906,135900,948647890,3995,3990,4000,3990,4923
20240906,135800,928977655,3990,3990,3990,3990,220
20240906,135700,928099855,3985,3985,3985,3985,0
20240906,135600,928099855,3985,3985,3985,3985,0
20240906,135500,928099855,3985,3985,3985,3985,250
20240906,135400,927103605,3985,3985,3985,3985,0
20240906,135300,927103605,3985,3985,3985,3985,31
20240906,135200,926980070,3985,3985,3985,3985,0
20240906,135100,926980070,3985,3990,3990,3985,3000
20240906,135000,915024535,3995,3995,3995,3995,0
20240906,134900,915024535,3995,3990,3995,3990,110
20240906,134800,914585580,3990,3990,3990,3990,0
20240906,134700,914585580,3990,3990,3990,3990,3
20240906,134600,914573610,3990,3990,3990,3990,0
20240906,134500,914573610,3990,3990,3990,3990,299
20240906,134400,913380600,4000,4000,4000,4000,0
20240906,134300,913380600,4000,4000,4000,4000,2
20240906,134200,913372600,3990,3990,3990,3990,2056
20240906,134100,905169160,3990,3990,3990,3990,8
20240906,134000,905137240,3990,3990,3990,3990,106
20240906,133900,904714300,3990,3990,3990,3990,0
20240906,133800,904714300,3990,3985,3990,3985,70
20240906,133700,904435100,3990,3990,3990,3990,100
20240906,133600,904036100,3995,3995,3995,3995,0
20240906,133500,904036100,3995,3990,3995,3990,276
20240906,133400,902934355,3990,3995,3995,3990,36
20240906,133300,902790710,3995,3995,3995,3995,1
20240906,133200,902786715,3995,3995,3995,3995,0
20240906,133100,902786715,3995,3995,3995,3995,0
20240906,133000,902786715,3995,3990,3995,3990,38
20240906,132900,902635090,3995,3995,3995,3995,500
20240906,132800,900637590,3995,3995,3995,3995,0
20240906,132700,900637590,3995,3995,3995,3995,20
20240906,132600,900557690,3995,3995,3995,3995,0
20240906,132500,900557690,3995,3990,3995,3990,52
20240906,132400,900350200,3990,3985,3990,3985,201
20240906,132300,899549210,3990,3990,3990,3990,29
20240906,132200,899433500,3995,3995,3995,3995,0
20240906,132100,899433500,3995,3995,3995,3995,4
20240906,132000,899417520,3990,3990,3990,3990,2488
20240906,131900,889490400,3995,3990,3995,3990,250
20240906,131800,888492200,3990,3990,3990,3990,90
20240906,131700,888133100,3990,3990,3990,3990,1
20240906,131600,888129110,3990,3990,3990,3990,3
20240906,131500,888117140,3990,3990,3990,3990,718
20240906,131400,885252320,4000,4000,4000,4000,2
20240906,131300,885244320,3990,3990,3990,3990,15
20240906,131200,885184470,3990,4000,4000,3990,16
20240906,131100,885120620,4000,4000,4000,4000,0
20240906,131000,885120620,4000,4000,4000,4000,0
20240906,130900,885120620,4000,3995,4000,3995,37
20240906,130800,884972800,4000,4000,4000,4000,0
20240906,130700,884972800,4000,4000,4000,4000,0
20240906,130600,884972800,4000,4000,4000,4000,1
20240906,130500,884968800,3990,3990,3990,3990,18
20240906,130400,884896980,3995,3995,3995,3995,1982
20240906,130300,876978890,3995,3995,3995,3990,63
20240906,130200,876727360,3995,3995,3995,3995,101
20240906,130100,876323865,3990,3995,3995,3990,900
20240906,130000,872730865,3995,3995,3995,3995,0
20240906,125900,872730865,3995,3995,3995,3995,5
20240906,125800,872710890,3990,3990,3990,3990,0
20240906,125700,872710890,3990,3995,3995,3990,491
20240906,125600,870751380,3995,3995,3995,3995,100
20240906,125500,870351880,3995,3995,3995,3995,414
20240906,125400,868697950,3995,3995,3995,3995,0
20240906,125300,868697950,3995,3995,3995,3995,1
20240906,125200,868693955,3995,3995,3995,3995,2
20240906,125100,868685965,3995,3995,3995,3995,70
20240906,125000,868406315,3995,3995,3995,3995,52
20240906,124900,868198575,3990,3990,3990,3990,216
20240906,124800,867336735,3995,3995,4000,3995,645
20240906,124700,864759410,4000,4000,4000,4000,112
20240906,124600,864311410,4000,4000,4000,4000,100
20240906,124500,863911410,4000,4000,4000,4000,42
20240906,124400,863743410,4000,4000,4000,4000,4
20240906,124300,863727410,3995,4000,4000,3995,502
20240906,124200,861721915,4000,4000,4000,3995,30
20240906,124100,861601965,4000,4000,4000,4000,250
20240906,124000,860601965,4000,4000,4000,4000,1
20240906,123900,860597965,3995,3995,3995,3995,0
20240906,123800,860597965,3995,3995,3995,3995,0
20240906,123700,860597965,3995,3995,3995,3995,0
20240906,123600,860597965,3995,3995,3995,3995,10
20240906,123500,860558015,3995,3990,3995,3990,79
20240906,123400,860242415,3995,3995,3995,3995,2
20240906,123300,860234425,3995,3995,3995,3995,3
20240906,123200,860222440,3995,3990,3995,3990,42
20240906,123100,860054655,3995,3995,3995,3995,220
20240906,123000,859175755,3995,3995,3995,3995,1
20240906,122900,859171760,3995,3995,3995,3995,5
20240906,122800,859151785,3995,3995,3995,3995,1
20240906,122700,859147790,3995,3995,3995,3995,10
20240906,122600,859107840,3995,3990,3995,3990,2
20240906,122500,859099855,3990,3995,3995,3990,101
20240906,122400,858696860,3995,3995,3995,3995,3
20240906,122300,858684875,3990,3990,3990,3990,1
20240906,122200,858680885,3995,3995,3995,3995,1
20240906,122100,858676890,3995,3990,3995,3990,13
20240906,122000,858625005,3995,3990,3995,3990,3
20240906,121900,858613025,3995,3995,3995,3995,16
20240906,121800,858549105,4000,4000,4000,4000,0
20240906,121700,858549105,4000,4000,4000,4000,0
20240906,121600,858549105,4000,3995,4000,3995,391
20240906,121500,856987055,3995,3995,3995,3995,19
20240906,121400,856911150,3995,3985,3995,3985,4
20240906,121300,856895185,3990,3990,3990,3990,500
20240906,121200,854900185,3995,3995,3995,3995,15
20240906,121100,854840260,3995,3995,3995,3995,0
20240906,121000,854840260,3995,3995,3995,3995,0
20240906,120900,854840260,3995,3995,3995,3995,0
20240906,120800,854840260,3995,3980,3995,3980,501
20240906,120700,852846265,3980,3985,3985,3980,1171
20240906,120600,848179850,3995,3995,3995,3995,0
20240906,120500,848179850,3995,3985,3995,3985,557
20240906,120400,845960195,3985,3985,3985,3985,51
20240906,120300,845756960,3995,3995,3995,3995,0
20240906,120200,845756960,3995,3995,3995,3995,0
20240906,120100,845756960,3995,3995,3995,3995,7
20240906,120000,845728995,3995,3995,3995,3995,1
20240906,115900,845725000,3985,3985,3985,3985,0
20240906,115800,845725000,3985,3985,3985,3985,0
20240906,115700,845725000,3985,3985,3985,3985,1601
20240906,115600,839345015,3995,3995,3995,3995,1
20240906,115500,839341020,3985,3990,3990,3985,230
20240906,115400,838424465,3995,3995,3995,3995,0
20240906,115300,838424465,3995,3995,3995,3995,1
20240906,115200,838420470,3985,3985,3985,3985,9
20240906,115100,838384605,3980,3980,3980,3980,0
20240906,115000,838384605,3980,3980,3980,3980,316
20240906,114900,837126925,3985,3985,3985,3985,0
20240906,114800,837126925,3985,3985,3985,3985,635
20240906,114700,834596450,3995,3995,3995,3995,0
20240906,114600,834596450,3995,3995,3995,3995,26
20240906,114500,834492580,3995,3985,3995,3985,337
20240906,114400,833149605,3995,3990,3995,3990,2
20240906,114300,833141620,3995,3995,3995,3995,1
20240906,114200,833137625,3990,3990,3990,3990,199
20240906,114100,832343615,3990,3985,3990,3985,1101
20240906,114000,827956125,3985,3990,3990,3985,1238
20240906,113900,823016695,3990,3995,3995,3990,1296
20240906,113800,817845235,3995,4005,4005,3995,3516
20240906,113700,803786625,4010,4010,4010,4000,2031
20240906,113600,795644090,4005,4005,4005,4005,10
20240906,113500,795604040,4000,4000,4000,4000,163
20240906,113400,794952040,4000,4000,4000,4000,10
20240906,113300,794912040,3995,4005,4010,3995,4020
20240906,113200,778802875,4005,4000,4005,4000,116
20240906,113100,778338345,4000,4000,4000,4000,0
20240906,113000,778338345,4000,4000,4000,4000,538
20240906,112900,776186345,4000,4000,4000,4000,12
20240906,112800,776138345,4000,4000,4000,4000,101
20240906,112700,775734345,4000,4000,4000,4000,3
20240906,112600,775722345,4000,4000,4000,4000,0
20240906,112500,775722345,4000,4000,4000,4000,0
20240906,112400,775722345,4000,4000,4000,4000,64
20240906,112300,775466345,4005,3995,4005,3990,501
20240906,112200,773465315,4000,4000,4000,4000,30
20240906,112100,773345315,4000,4005,4005,4000,5
20240906,112000,773325310,4000,4000,4000,4000,1
20240906,111900,773321310,4000,4000,4000,4000,199
20240906,111800,772525310,4000,4000,4000,4000,1
20240906,111700,772521310,4000,4000,4000,4000,158
20240906,111600,771889310,4005,4000,4005,4000,1211
20240906,111500,767045305,3995,3995,3995,3995,0
20240906,111400,767045305,3995,3995,3995,3995,9
20240906,111300,767009350,3995,4000,4000,3995,532
20240906,111200,764882400,4005,4000,4005,4000,1733
20240906,111100,757950375,4000,4000,4000,4000,56
20240906,111000,757726375,4000,4000,4000,4000,0
20240906,110900,757726375,4000,4000,4000,4000,1
20240906,110800,757722375,3995,3990,3995,3990,1808
20240906,110700,750499420,3980,3990,3990,3980,315
20240906,110600,749244965,3980,3980,3980,3980,0
20240906,110500,749244965,3980,3990,3990,3980,73
20240906,110400,748954355,3995,3995,3995,3995,248
20240906,110300,747963595,3995,3995,3995,3995,62
20240906,110200,747715905,3995,3995,3995,3995,0
20240906,110100,747715905,3995,3995,3995,3995,1
20240906,110000,747711910,3980,3980,3980,3980,134
20240906,105900,747178590,3980,3985,3990,3980,1473
20240906,105800,741302385,3990,3990,3990,3990,0
20240906,105700,741302385,3990,3990,3990,3990,1
20240906,105600,741298395,3985,3985,3985,3985,202
20240906,105500,740493425,3990,3990,3990,3990,2
20240906,105400,740485445,3990,3990,3990,3990,320
20240906,105300,739208645,3990,3990,3990,3990,49
20240906,105200,739013135,3990,3990,3990,3990,12
20240906,105100,738965255,3990,3985,3990,3985,491
20240906,105000,737008420,3985,3985,3985,3980,895
20240906,104900,733445565,3985,3985,3985,3985,10
20240906,104800,733405715,3985,3985,3985,3980,175
20240906,104700,732708345,3985,3985,3985,3985,127
20240906,104600,732202250,3985,3985,3985,3985,0
20240906,104500,732202250,3985,3985,3985,3985,288
20240906,104400,731054570,3985,3985,3985,3985,0
20240906,104300,731054570,3985,3985,3985,3985,50
20240906,104200,730855320,3985,3980,3985,3980,106
20240906,104100,730433435,3980,3980,3980,3980,1
20240906,104000,730429455,3980,3975,3980,3975,2
20240906,103900,730421500,3980,3980,3980,3980,21
20240906,103800,730337920,3975,3980,3980,3975,23
20240906,103700,730246385,3980,3980,3980,3980,100
20240906,103600,729848385,3985,3985,3985,3985,0
20240906,103500,729848385,3985,3985,3985,3985,0
20240906,103400,729848385,3985,3985,3985,3985,33
20240906,103300,729716880,3980,3980,3980,3975,650
20240906,103200,727130725,3980,3985,3985,3980,125
20240906,103100,726632750,3985,3985,3985,3985,0
20240906,103000,726632750,3985,3980,3985,3980,142
20240906,102900,726067480,3980,3980,3980,3980,229
20240906,102800,725156060,3980,3975,3980,3975,81
20240906,102700,724833710,3975,3975,3975,3975,100
20240906,102600,724436210,3975,3975,3975,3975,20
20240906,102500,724356710,3975,3970,3975,3970,3001
20240906,102400,712434160,3960,3960,3960,3960,148
20240906,102300,711848080,3965,3965,3965,3965,209
20240906,102200,711019395,3965,3965,3965,3960,374
20240906,102100,709538010,3960,3960,3960,3960,78
20240906,102000,709229130,3965,3965,3965,3965,0
20240906,101900,709229130,3965,3965,3965,3965,55
20240906,101800,709011055,3965,3960,3965,3960,133
20240906,101700,708484325,3965,3965,3965,3960,726
20240906,101600,705608845,3960,3965,3965,3960,1131
20240906,101500,701126735,3965,3970,3970,3965,338
20240906,101400,699786555,3975,3975,3975,3975,250
20240906,101300,698792805,3975,3965,3975,3960,1858
20240906,101200,691430460,3960,3965,3965,3960,4552
20240906,101100,673398940,3975,3975,3975,3975,42
20240906,101000,673231990,3975,3965,3975,3965,2
20240906,100900,673224050,3965,3970,3975,3965,74
20240906,100800,672930580,3975,3960,3975,3960,7
20240906,100700,672902780,3965,3980,3980,3965,1174
20240906,100600,668247855,3965,3965,3965,3960,15510
20240906,100500,606765710,3965,3965,3965,3960,15201
20240906,100400,546494545,3965,3970,3970,3955,24909
20240906,100300,447734905,3975,3975,3975,3975,2285
20240906,100200,438652030,3980,3980,3980,3980,0
20240906,100100,438652030,3980,3980,3980,3980,995
20240906,100000,434691930,3985,3985,3985,3980,176
20240906,095900,433991155,3980,3985,3985,3980,268
20240906,095800,432924260,3980,3980,3980,3980,150
20240906,095700,432327260,3980,3980,3980,3980,220
20240906,095600,431451660,3980,3975,3980,3975,543
20240906,095500,429291485,3985,3985,3985,3985,1
20240906,095400,429287500,3975,3975,3975,3975,504
20240906,095300,427284100,3975,3975,3975,3970,428
20240906,095200,425584045,3975,3975,3975,3975,102
20240906,095100,425178595,3970,3975,3975,3970,2406
20240906,095000,415616250,3975,3970,3975,3970,2280
20240906,094900,406564625,3975,3970,3975,3970,2645
20240906,094800,396053350,3980,3980,3980,3965,14829
20240906,094700,337119545,3980,3980,3980,3980,1602
20240906,094600,330743585,3975,3985,3990,3975,1342
20240906,094500,325397400,3985,3985,3985,3980,3493
20240906,094400,311489585,3985,3985,3990,3985,1012
20240906,094300,307455240,3985,3985,3985,3980,870
20240906,094200,303989990,3985,3980,3985,3980,1196
20240906,094100,299229410,3980,3980,3980,3975,6067
20240906,094000,275084385,3985,3985,3985,3980,1729
20240906,093900,268200850,3985,3990,3990,3985,2052
20240906,093800,260023530,3980,3985,3990,3980,806
20240906,093700,256815535,3980,3985,3990,3980,223
20240906,093600,255927920,3985,3990,3990,3985,4246
20240906,093500,239007595,3990,3990,3995,3985,1992
20240906,093400,231066505,3995,3990,3995,3990,1924
20240906,093300,223389665,3990,3995,3995,3980,11870
20240906,093200,176063680,3995,4000,4000,3990,1965
20240906,093100,168213545,4000,4000,4000,4000,13
20240906,093000,168161545,4000,4000,4005,3995,163
20240906,092900,167509215,4005,3995,4005,3990,2932
20240906,092800,155796170,3995,3995,3995,3995,1210
20240906,092700,150962220,3995,3995,4005,3990,3222
20240906,092600,138090800,3995,4000,4000,3995,5429
20240906,092500,116377015,4010,4000,4010,4000,106
20240906,092400,115952955,4010,4015,4015,3995,152
20240906,092300,115345505,4020,4000,4025,3995,2689
20240906,092200,104589115,4005,4000,4025,4000,3322
20240906,092100,91297495,4000,4000,4000,4000,350
20240906,092000,89897495,4000,4025,4025,4000,1327
20240906,091900,84589470,4000,4000,4000,4000,248
20240906,091800,83597470,4000,4005,4010,4000,4544
20240906,091700,65407095,4005,4015,4015,4005,3824
20240906,091600,50067360,4015,4020,4020,4015,1018
20240906,091500,45979965,4015,4020,4020,4015,10
20240906,091400,45939800,4025,4020,4025,4020,453
20240906,091300,44117225,4020,4025,4025,4015,3549
20240906,091200,29851085,4025,4020,4025,4020,173
20240906,091100,29154860,4030,4030,4030,4020,54
20240906,091000,28937740,4030,4030,4030,4030,0
20240906,090900,28937740,4030,4030,4030,4030,1
20240906,090800,28933710,4020,4020,4030,4020,1184
20240906,090700,24162850,4015,4030,4030,4015,680
20240906,090600,21423030,4030,4030,4030,4030,400
20240906,090500,19811030,4035,4035,4045,4035,1505
20240906,090400,13738345,4035,4045,4050,4035,101
20240906,090300,13329540,4050,4050,4050,4050,101
20240906,090200,12920490,4050,4050,4050,4035,164
20240906,090100,12258705,4035,4035,4035,4035,243
20240906,090000,11278200,4030,4010,4055,4010,2806