KissMeData/005010/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,184300,936772405,4035,4035,4035,4035,53533
20240912,184200,936772405,4035,4035,4035,4035,0
20240912,184100,936772405,4035,4035,4035,4035,0
20240912,184000,936772405,4035,4035,4035,4035,0
20240912,183900,936772405,4035,4035,4035,4035,0
20240912,183800,936772405,4035,4035,4035,4035,0
20240912,183700,936772405,4035,4035,4035,4035,0
20240912,183600,936772405,4035,4035,4035,4035,0
20240912,183500,936772405,4035,4035,4035,4035,0
20240912,183400,936772405,4035,4035,4035,4035,0
20240912,183300,936772405,4035,4035,4035,4035,0
20240912,183200,936772405,4035,4035,4035,4035,0
20240912,183100,936772405,4035,4035,4035,4035,0
20240912,183000,936772405,4035,4035,4035,4035,0
20240912,182900,936772405,4035,4035,4035,4035,0
20240912,182800,936772405,4035,4035,4035,4035,0
20240912,182700,936772405,4035,4035,4035,4035,0
20240912,182600,936772405,4035,4035,4035,4035,0
20240912,182500,936772405,4035,4035,4035,4035,0
20240912,182400,936772405,4035,4035,4035,4035,0
20240912,182300,936772405,4035,4035,4035,4035,0
20240912,182200,936772405,4035,4035,4035,4035,0
20240912,182100,936772405,4035,4035,4035,4035,0
20240912,182000,936772405,4035,4035,4035,4035,0
20240912,181900,936772405,4035,4035,4035,4035,0
20240912,181800,936772405,4035,4035,4035,4035,0
20240912,181700,936772405,4035,4035,4035,4035,0
20240912,181600,936772405,4035,4035,4035,4035,0
20240912,181500,936772405,4035,4035,4035,4035,0
20240912,181400,936772405,4035,4035,4035,4035,0
20240912,181300,936772405,4035,4035,4035,4035,53533
20240912,181200,936772405,4035,4035,4035,4035,0
20240912,181100,936772405,4035,4035,4035,4035,0
20240912,181000,936772405,4035,4035,4035,4035,0
20240912,180900,936772405,4035,4035,4035,4035,0
20240912,180800,936772405,4035,4035,4035,4035,0
20240912,180700,936772405,4035,4035,4035,4035,0
20240912,180600,936772405,4035,4035,4035,4035,0
20240912,180500,936772405,4035,4035,4035,4035,0
20240912,180400,936772405,4035,4035,4035,4035,0
20240912,180300,936772405,4035,4035,4035,4035,0
20240912,180200,936772405,4035,4035,4035,4035,0
20240912,180100,936772405,4035,4035,4035,4035,0
20240912,180000,936772405,4035,4035,4035,4035,0
20240912,175900,936772405,4035,4035,4035,4035,0
20240912,175800,936772405,4035,4035,4035,4035,0
20240912,175700,936772405,4035,4035,4035,4035,0
20240912,175600,936772405,4035,4035,4035,4035,0
20240912,175500,936772405,4035,4035,4035,4035,0
20240912,175400,936772405,4035,4035,4035,4035,0
20240912,175300,936772405,4035,4035,4035,4035,0
20240912,175200,936772405,4035,4035,4035,4035,0
20240912,175100,936772405,4035,4035,4035,4035,0
20240912,175000,936772405,4035,4035,4035,4035,0
20240912,174900,936772405,4035,4035,4035,4035,0
20240912,174800,936772405,4035,4035,4035,4035,0
20240912,174700,936772405,4035,4035,4035,4035,0
20240912,174600,936772405,4035,4035,4035,4035,0
20240912,174500,936772405,4035,4035,4035,4035,0
20240912,174400,936772405,4035,4035,4035,4035,0
20240912,174300,936772405,4035,4035,4035,4035,53533
20240912,174200,936772405,4035,4035,4035,4035,0
20240912,174100,936772405,4035,4035,4035,4035,0
20240912,174000,936772405,4035,4035,4035,4035,0
20240912,173900,936772405,4035,4035,4035,4035,0
20240912,173800,936772405,4035,4035,4035,4035,0
20240912,173700,936772405,4035,4035,4035,4035,0
20240912,173600,936772405,4035,4035,4035,4035,0
20240912,173500,936772405,4035,4035,4035,4035,0
20240912,173400,936772405,4035,4035,4035,4035,0
20240912,173300,936772405,4035,4035,4035,4035,0
20240912,173200,936772405,4035,4035,4035,4035,0
20240912,173100,936772405,4035,4035,4035,4035,0
20240912,173000,936772405,4035,4035,4035,4035,0
20240912,172900,936772405,4035,4035,4035,4035,0
20240912,172800,936772405,4035,4035,4035,4035,0
20240912,172700,936772405,4035,4035,4035,4035,0
20240912,172600,936772405,4035,4035,4035,4035,0
20240912,172500,936772405,4035,4035,4035,4035,0
20240912,172400,936772405,4035,4035,4035,4035,0
20240912,172300,936772405,4035,4035,4035,4035,0
20240912,172200,936772405,4035,4035,4035,4035,0
20240912,172100,936772405,4035,4035,4035,4035,0
20240912,172000,936772405,4035,4035,4035,4035,0
20240912,171900,936772405,4035,4035,4035,4035,0
20240912,171800,936772405,4035,4035,4035,4035,0
20240912,171700,936772405,4035,4035,4035,4035,0
20240912,171600,936772405,4035,4035,4035,4035,0
20240912,171500,936772405,4035,4035,4035,4035,0
20240912,171400,936772405,4035,4035,4035,4035,0
20240912,171300,936772405,4035,4035,4035,4035,53533
20240912,171200,936772405,4035,4035,4035,4035,0
20240912,171100,936772405,4035,4035,4035,4035,0
20240912,171000,936772405,4035,4035,4035,4035,0
20240912,170900,936772405,4035,4035,4035,4035,0
20240912,170800,936772405,4035,4035,4035,4035,0
20240912,170700,936772405,4035,4035,4035,4035,0
20240912,170600,936772405,4035,4035,4035,4035,0
20240912,170500,936772405,4035,4035,4035,4035,0
20240912,170400,936772405,4035,4035,4035,4035,0
20240912,170300,936772405,4035,4035,4035,4035,0
20240912,170200,936772405,4035,4035,4035,4035,0
20240912,170100,936772405,4035,4035,4035,4035,0
20240912,170000,936772405,4035,4035,4035,4035,0
20240912,165900,936772405,4035,4035,4035,4035,0
20240912,165800,936772405,4035,4035,4035,4035,0
20240912,165700,936772405,4035,4035,4035,4035,0
20240912,165600,936772405,4035,4035,4035,4035,0
20240912,165500,936772405,4035,4035,4035,4035,0
20240912,165400,936772405,4035,4035,4035,4035,0
20240912,165300,936772405,4035,4035,4035,4035,0
20240912,165200,936772405,4035,4035,4035,4035,0
20240912,165100,936772405,4035,4035,4035,4035,0
20240912,165000,936772405,4035,4035,4035,4035,0
20240912,164900,936772405,4035,4035,4035,4035,0
20240912,164800,936772405,4035,4035,4035,4035,0
20240912,164700,936772405,4035,4035,4035,4035,0
20240912,164600,936772405,4035,4035,4035,4035,0
20240912,164500,936772405,4035,4035,4035,4035,0
20240912,164400,936772405,4035,4035,4035,4035,0
20240912,164300,936772405,4035,4035,4035,4035,53533
20240912,164200,936772405,4035,4035,4035,4035,0
20240912,164100,936772405,4035,4035,4035,4035,0
20240912,164000,936772405,4035,4035,4035,4035,0
20240912,163900,936772405,4035,4035,4035,4035,0
20240912,163800,936772405,4035,4035,4035,4035,0
20240912,163700,936772405,4035,4035,4035,4035,0
20240912,163600,936772405,4035,4035,4035,4035,0
20240912,163500,936772405,4035,4035,4035,4035,0
20240912,163400,936772405,4035,4035,4035,4035,0
20240912,163300,936772405,4035,4035,4035,4035,0
20240912,163200,936772405,4035,4035,4035,4035,0
20240912,163100,936772405,4035,4035,4035,4035,0
20240912,163000,936772405,4035,4035,4035,4035,0
20240912,162900,936772405,4035,4035,4035,4035,0
20240912,162800,936772405,4035,4035,4035,4035,0
20240912,162700,936772405,4035,4035,4035,4035,0
20240912,162600,936772405,4035,4035,4035,4035,0
20240912,162500,936772405,4035,4035,4035,4035,0
20240912,162400,936772405,4035,4035,4035,4035,0
20240912,162300,936772405,4035,4035,4035,4035,0
20240912,162200,936772405,4035,4035,4035,4035,0
20240912,162100,936772405,4035,4035,4035,4035,0
20240912,162000,936772405,4035,4035,4035,4035,0
20240912,161900,936772405,4035,4035,4035,4035,0
20240912,161800,936772405,4035,4035,4035,4035,0
20240912,161700,936772405,4035,4035,4035,4035,0
20240912,161600,936772405,4035,4035,4035,4035,0
20240912,161500,936772405,4035,4035,4035,4035,0
20240912,161400,936772405,4035,4035,4035,4035,0
20240912,161300,936772405,4035,4035,4035,4035,53533
20240912,161200,936772405,4035,4035,4035,4035,0
20240912,161100,936772405,4035,4035,4035,4035,0
20240912,161000,936772405,4035,4035,4035,4035,0
20240912,160900,936772405,4035,4035,4035,4035,0
20240912,160800,936772405,4035,4035,4035,4035,0
20240912,160700,936772405,4035,4035,4035,4035,0
20240912,160600,936772405,4035,4035,4035,4035,0
20240912,160500,936772405,4035,4035,4035,4035,0
20240912,160400,936772405,4035,4035,4035,4035,0
20240912,160300,936772405,4035,4035,4035,4035,0
20240912,160200,936772405,4035,4035,4035,4035,0
20240912,160100,936772405,4035,4035,4035,4035,0
20240912,160000,936772405,4035,4035,4035,4035,0
20240912,155900,936772405,4035,4035,4035,4035,0
20240912,155800,936772405,4035,4035,4035,4035,0
20240912,155700,936772405,4035,4035,4035,4035,0
20240912,155600,936772405,4035,4035,4035,4035,0
20240912,155500,936772405,4035,4035,4035,4035,0
20240912,155400,936772405,4035,4035,4035,4035,0
20240912,155300,936772405,4035,4035,4035,4035,0
20240912,155200,936772405,4035,4035,4035,4035,0
20240912,155100,936772405,4035,4035,4035,4035,0
20240912,155000,936772405,4035,4035,4035,4035,0
20240912,154900,936772405,4035,4035,4035,4035,0
20240912,154800,936772405,4035,4035,4035,4035,0
20240912,154700,936772405,4035,4035,4035,4035,0
20240912,154600,936772405,4035,4035,4035,4035,0
20240912,154500,936772405,4035,4035,4035,4035,0
20240912,154400,936772405,4035,4035,4035,4035,0
20240912,154300,936772405,4035,4035,4035,4035,53533
20240912,154200,936772405,4035,4035,4035,4035,0
20240912,154100,936772405,4035,4035,4035,4035,0
20240912,154000,936772405,4035,4035,4035,4035,0
20240912,153900,936772405,4035,4035,4035,4035,0
20240912,153800,936772405,4035,4035,4035,4035,0
20240912,153700,936772405,4035,4035,4035,4035,0
20240912,153600,936772405,4035,4035,4035,4035,0
20240912,153500,936772405,4035,4035,4035,4035,0
20240912,153400,936772405,4035,4035,4035,4035,0
20240912,153300,936772405,4035,4035,4035,4035,0
20240912,153200,936772405,4035,4035,4035,4035,0
20240912,153100,936772405,4035,4035,4035,4035,0
20240912,153000,936772405,4035,4035,4035,4035,53533
20240912,152900,720766750,4065,4065,4065,4065,0
20240912,152800,720766750,4065,4065,4065,4065,0
20240912,152700,720766750,4065,4065,4065,4065,0
20240912,152600,720766750,4065,4065,4065,4065,0
20240912,152500,720766750,4065,4065,4065,4065,0
20240912,152400,720766750,4065,4065,4065,4065,0
20240912,152300,720766750,4065,4065,4065,4065,0
20240912,152200,720766750,4065,4065,4065,4065,0
20240912,152100,720766750,4065,4065,4065,4065,0
20240912,152000,720766750,4065,4065,4065,4065,0
20240912,151900,720766750,4065,4065,4065,4060,85
20240912,151800,720421480,4060,4060,4060,4060,772
20240912,151700,717287160,4060,4065,4065,4060,1685
20240912,151600,710446055,4065,4060,4065,4060,737
20240912,151500,707453830,4060,4055,4060,4055,1501
20240912,151400,701360770,4055,4055,4055,4055,437
20240912,151300,699588735,4055,4055,4055,4055,185
20240912,151200,698838560,4055,4055,4055,4055,0
20240912,151100,698838560,4055,4055,4055,4055,284
20240912,151000,697686940,4055,4055,4055,4055,373
20240912,150900,696174425,4055,4060,4060,4055,2003
20240912,150800,688052245,4055,4055,4055,4055,100
20240912,150700,687646745,4060,4060,4060,4060,0
20240912,150600,687646745,4060,4055,4060,4055,41
20240912,150500,687480480,4055,4055,4055,4055,961
20240912,150400,683583625,4060,4055,4060,4055,2019
20240912,150300,675388655,4055,4055,4055,4055,1
20240912,150200,675384600,4055,4060,4060,4055,1317
20240912,150100,670038080,4060,4060,4060,4060,2245
20240912,150000,660923380,4060,4060,4060,4060,3
20240912,145900,660911200,4060,4050,4060,4050,220
20240912,145800,660019200,4060,4060,4060,4060,0
20240912,145700,660019200,4060,4055,4060,4055,2763
20240912,145600,648813985,4045,4050,4050,4045,735
20240912,145500,645840780,4045,4045,4045,4045,340
20240912,145400,644465480,4055,4055,4055,4055,3
20240912,145300,644453315,4050,4050,4050,4050,600
20240912,145200,642023315,4050,4050,4050,4050,325
20240912,145100,640707065,4050,4050,4050,4050,20
20240912,145000,640626065,4050,4050,4050,4050,349
20240912,144900,639212615,4055,4050,4055,4050,688
20240912,144800,636426210,4050,4050,4050,4050,412
20240912,144700,634757610,4050,4050,4055,4050,782
20240912,144600,631590365,4050,4050,4050,4050,0
20240912,144500,631590365,4050,4050,4050,4050,10
20240912,144400,631549865,4055,4055,4055,4055,601
20240912,144300,629112810,4050,4050,4050,4050,0
20240912,144200,629112810,4050,4055,4055,4050,13
20240912,144100,629060155,4050,4050,4050,4050,0
20240912,144000,629060155,4050,4050,4050,4050,100
20240912,143900,628655155,4045,4055,4055,4045,572
20240912,143800,626341405,4045,4045,4045,4045,1
20240912,143700,626337360,4045,4050,4050,4045,251
20240912,143600,625321460,4050,4055,4060,4050,11368
20240912,143500,579220315,4050,4055,4055,4050,137
20240912,143400,578665215,4055,4055,4055,4055,0
20240912,143300,578665215,4055,4055,4055,4055,0
20240912,143200,578665215,4055,4055,4055,4055,2000
20240912,143100,570555215,4055,4055,4055,4055,1
20240912,143000,570551160,4055,4045,4055,4045,251
20240912,142900,569533365,4055,4055,4055,4055,0
20240912,142800,569533365,4055,4055,4055,4055,0
20240912,142700,569533365,4055,4055,4055,4055,0
20240912,142600,569533365,4055,4055,4055,4055,145
20240912,142500,568945390,4055,4055,4055,4055,0
20240912,142400,568945390,4055,4055,4055,4055,3
20240912,142300,568933225,4055,4055,4055,4055,0
20240912,142200,568933225,4055,4050,4055,4050,4001
20240912,142100,552718640,4050,4045,4050,4045,8
20240912,142000,552686275,4050,4045,4050,4045,401
20240912,141900,551064225,4045,4045,4045,4045,149
20240912,141800,550461520,4050,4050,4050,4050,0
20240912,141700,550461520,4050,4050,4050,4050,0
20240912,141600,550461520,4050,4050,4050,4050,123
20240912,141500,549963370,4050,4050,4050,4050,2
20240912,141400,549955270,4050,4045,4050,4045,61
20240912,141300,549708280,4045,4045,4045,4045,425
20240912,141200,547989155,4045,4045,4045,4040,105
20240912,141100,547564930,4045,4045,4045,4045,97
20240912,141000,547172565,4045,4045,4045,4045,123
20240912,140900,546675030,4045,4045,4045,4045,3
20240912,140800,546662895,4050,4050,4050,4050,0
20240912,140700,546662895,4050,4050,4050,4050,0
20240912,140600,546662895,4050,4050,4050,4050,85
20240912,140500,546318645,4045,4045,4045,4045,0
20240912,140400,546318645,4045,4045,4045,4045,0
20240912,140300,546318645,4045,4045,4045,4045,3
20240912,140200,546306510,4050,4050,4050,4050,0
20240912,140100,546306510,4050,4045,4050,4040,865
20240912,140000,542810205,4045,4045,4045,4045,1873
20240912,135900,535233920,4045,4045,4045,4045,150
20240912,135800,534627170,4045,4045,4045,4045,57
20240912,135700,534396605,4040,4040,4040,4040,0
20240912,135600,534396605,4040,4040,4040,4040,0
20240912,135500,534396605,4040,4040,4040,4040,900
20240912,135400,530760605,4040,4040,4040,4040,0
20240912,135300,530760605,4040,4040,4040,4040,0
20240912,135200,530760605,4040,4040,4040,4040,1
20240912,135100,530756565,4040,4045,4045,4040,51
20240912,135000,530550275,4045,4045,4045,4045,1
20240912,134900,530546230,4045,4045,4045,4045,1
20240912,134800,530542185,4045,4045,4045,4045,63
20240912,134700,530287350,4045,4045,4045,4045,4
20240912,134600,530271170,4045,4045,4045,4045,1326
20240912,134500,524907500,4040,4045,4045,4040,61
20240912,134400,524661005,4045,4045,4045,4045,0
20240912,134300,524661005,4045,4045,4045,4045,0
20240912,134200,524661005,4045,4045,4045,4045,0
20240912,134100,524661005,4045,4045,4045,4045,0
20240912,134000,524661005,4045,4045,4045,4045,1
20240912,133900,524656960,4040,4035,4040,4035,269
20240912,133800,523571045,4040,4040,4040,4040,235
20240912,133700,522621645,4040,4040,4040,4040,100
20240912,133600,522217645,4040,4040,4040,4040,123
20240912,133500,521720725,4040,4040,4040,4040,0
20240912,133400,521720725,4040,4040,4040,4040,50
20240912,133300,521518725,4040,4040,4040,4040,221
20240912,133200,520625885,4040,4040,4040,4040,0
20240912,133100,520625885,4040,4040,4040,4040,0
20240912,133000,520625885,4040,4040,4040,4040,0
20240912,132900,520625885,4040,4040,4040,4040,2000
20240912,132800,512545885,4045,4045,4045,4045,0
20240912,132700,512545885,4045,4045,4045,4045,53
20240912,132600,512331500,4045,4045,4045,4045,0
20240912,132500,512331500,4045,4045,4045,4045,0
20240912,132400,512331500,4045,4045,4045,4045,3
20240912,132300,512319365,4045,4045,4045,4045,0
20240912,132200,512319365,4045,4045,4045,4045,200
20240912,132100,511510365,4045,4045,4045,4045,31
20240912,132000,511384970,4045,4045,4045,4045,1000
20240912,131900,507339970,4045,4045,4045,4045,0
20240912,131800,507339970,4045,4050,4050,4045,439
20240912,131700,505564210,4050,4050,4050,4050,0
20240912,131600,505564210,4050,4050,4050,4050,0
20240912,131500,505564210,4050,4050,4050,4050,0
20240912,131400,505564210,4050,4050,4050,4050,0
20240912,131300,505564210,4050,4050,4050,4050,0
20240912,131200,505564210,4050,4050,4050,4050,0
20240912,131100,505564210,4050,4050,4050,4050,0
20240912,131000,505564210,4050,4050,4050,4050,0
20240912,130900,505564210,4050,4050,4050,4050,240
20240912,130800,504592210,4050,4050,4050,4050,14
20240912,130700,504535510,4045,4050,4050,4045,251
20240912,130600,503520210,4045,4045,4045,4045,310
20240912,130500,502266260,4045,4045,4045,4045,997
20240912,130400,498233395,4050,4050,4050,4050,100
20240912,130300,497828395,4045,4045,4045,4045,0
20240912,130200,497828395,4045,4050,4050,4045,1464
20240912,130100,491899810,4045,4045,4045,4045,0
20240912,130000,491899810,4045,4045,4045,4045,0
20240912,125900,491899810,4045,4045,4045,4045,0
20240912,125800,491899810,4045,4045,4045,4045,0
20240912,125700,491899810,4045,4045,4045,4045,0
20240912,125600,491899810,4045,4045,4045,4045,4
20240912,125500,491883630,4050,4050,4050,4050,1
20240912,125400,491879580,4040,4040,4040,4040,0
20240912,125300,491879580,4040,4040,4040,4040,0
20240912,125200,491879580,4040,4040,4040,4040,0
20240912,125100,491879580,4040,4045,4045,4040,265
20240912,125000,490807730,4045,4045,4045,4045,0
20240912,124900,490807730,4045,4045,4045,4045,0
20240912,124800,490807730,4045,4045,4045,4045,1
20240912,124700,490803685,4045,4045,4045,4045,2
20240912,124600,490795595,4050,4050,4050,4050,0
20240912,124500,490795595,4050,4050,4050,4050,0
20240912,124400,490795595,4050,4045,4050,4045,5896
20240912,124300,466938410,4045,4045,4045,4045,0
20240912,124200,466938410,4045,4045,4045,4045,0
20240912,124100,466938410,4045,4040,4045,4040,1501
20240912,124000,460874365,4040,4040,4040,4040,100
20240912,123900,460470365,4045,4045,4045,4045,0
20240912,123800,460470365,4045,4045,4045,4045,0
20240912,123700,460470365,4045,4045,4045,4045,0
20240912,123600,460470365,4045,4045,4045,4045,405
20240912,123500,458832140,4045,4045,4045,4040,1484
20240912,123400,452830660,4040,4040,4040,4040,0
20240912,123300,452830660,4040,4040,4040,4040,0
20240912,123200,452830660,4040,4040,4040,4040,7
20240912,123100,452802380,4045,4040,4045,4040,910
20240912,123000,449125945,4045,4045,4045,4045,0
20240912,122900,449125945,4045,4045,4045,4045,0
20240912,122800,449125945,4045,4045,4045,4045,0
20240912,122700,449125945,4045,4045,4045,4045,0
20240912,122600,449125945,4045,4045,4045,4045,21
20240912,122500,449041000,4045,4045,4045,4045,100
20240912,122400,448636500,4045,4045,4045,4045,38
20240912,122300,448482790,4045,4045,4045,4045,600
20240912,122200,446055790,4045,4050,4050,4045,345
20240912,122100,444659765,4045,4045,4045,4045,192
20240912,122000,443883125,4050,4050,4050,4050,1
20240912,121900,443879075,4045,4045,4045,4045,0
20240912,121800,443879075,4045,4045,4045,4045,100
20240912,121700,443474575,4045,4045,4045,4045,1
20240912,121600,443470530,4050,4050,4050,4050,1
20240912,121500,443466480,4050,4050,4050,4050,0
20240912,121400,443466480,4050,4050,4050,4050,0
20240912,121300,443466480,4050,4050,4050,4050,0
20240912,121200,443466480,4050,4050,4050,4050,0
20240912,121100,443466480,4050,4050,4050,4050,1
20240912,121000,443462430,4045,4045,4045,4045,68
20240912,120900,443187370,4045,4045,4045,4045,0
20240912,120800,443187370,4045,4040,4045,4040,450
20240912,120700,441367620,4045,4045,4045,4045,0
20240912,120600,441367620,4045,4045,4045,4045,0
20240912,120500,441367620,4045,4045,4045,4045,100
20240912,120400,440963120,4045,4045,4045,4045,2
20240912,120300,440955030,4050,4050,4050,4050,0
20240912,120200,440955030,4050,4050,4050,4050,0
20240912,120100,440955030,4050,4050,4050,4050,0
20240912,120000,440955030,4050,4050,4050,4050,0
20240912,115900,440955030,4050,4050,4050,4050,3
20240912,115800,440942880,4050,4050,4050,4050,1
20240912,115700,440938830,4045,4050,4050,4045,347
20240912,115600,439533915,4045,4045,4045,4045,123
20240912,115500,439036380,4040,4040,4040,4040,0
20240912,115400,439036380,4040,4040,4040,4040,6
20240912,115300,439012140,4045,4045,4045,4045,1
20240912,115200,439008095,4040,4040,4040,4040,0
20240912,115100,439008095,4040,4040,4040,4040,240
20240912,115000,438038495,4040,4045,4045,4040,134
20240912,114900,437497125,4045,4045,4045,4040,102
20240912,114800,437085035,4040,4040,4040,4040,100
20240912,114700,436681035,4045,4045,4045,4045,0
20240912,114600,436681035,4045,4045,4045,4045,0
20240912,114500,436681035,4045,4045,4045,4045,502
20240912,114400,434650445,4045,4045,4045,4045,10
20240912,114300,434609995,4045,4045,4045,4045,0
20240912,114200,434609995,4045,4045,4045,4045,0
20240912,114100,434609995,4045,4030,4045,4030,1001
20240912,114000,430575950,4030,4035,4035,4030,2415
20240912,113900,420833425,4035,4035,4035,4035,2
20240912,113800,420825355,4045,4045,4045,4045,0
20240912,113700,420825355,4045,4045,4045,4045,3635
20240912,113600,406121780,4050,4050,4050,4050,1
20240912,113500,406117730,4050,4050,4050,4045,3
20240912,113400,406105585,4045,4045,4045,4045,1364
20240912,113300,400588205,4040,4040,4040,4040,1744
20240912,113200,393542445,4040,4045,4045,4040,2739
20240912,113100,382476385,4040,4040,4040,4040,379
20240912,113000,380945225,4045,4040,4045,4040,220
20240912,112900,380056325,4045,4045,4045,4045,1587
20240912,112800,373636910,4045,4045,4045,4045,0
20240912,112700,373636910,4045,4045,4045,4045,0
20240912,112600,373636910,4045,4040,4045,4040,21
20240912,112500,373552065,4040,4040,4040,4040,45
20240912,112400,373370265,4045,4045,4045,4045,2
20240912,112300,373362175,4045,4045,4045,4045,0
20240912,112200,373362175,4045,4040,4045,4040,684
20240912,112100,370598810,4040,4040,4040,4040,110
20240912,112000,370154410,4040,4040,4040,4040,44
20240912,111900,369976650,4040,4040,4040,4040,0
20240912,111800,369976650,4040,4035,4040,4035,307
20240912,111700,368736385,4040,4040,4040,4040,1
20240912,111600,368732345,4035,4035,4035,4035,1
20240912,111500,368728310,4040,4040,4040,4040,0
20240912,111400,368728310,4040,4040,4040,4035,17
20240912,111300,368659655,4040,4040,4040,4040,0
20240912,111200,368659655,4040,4040,4040,4040,211
20240912,111100,367807215,4040,4040,4040,4040,0
20240912,111000,367807215,4040,4040,4040,4040,40
20240912,110900,367645615,4040,4030,4040,4030,124
20240912,110800,367145885,4040,4040,4040,4040,1
20240912,110700,367141845,4030,4030,4030,4030,2
20240912,110600,367133785,4035,4035,4035,4035,0
20240912,110500,367133785,4035,4035,4035,4035,752
20240912,110400,364099465,4035,4035,4035,4035,100
20240912,110300,363695965,4040,4040,4045,4040,4352
20240912,110200,346112685,4035,4030,4035,4030,1529
20240912,110100,339943195,4030,4030,4030,4030,145
20240912,110000,339358845,4035,4035,4035,4035,0
20240912,105900,339358845,4035,4035,4035,4035,0
20240912,105800,339358845,4035,4035,4035,4035,300
20240912,105700,338148345,4035,4035,4035,4035,0
20240912,105600,338148345,4035,4035,4035,4035,0
20240912,105500,338148345,4035,4035,4035,4035,1
20240912,105400,338144310,4020,4020,4020,4020,0
20240912,105300,338144310,4020,4020,4020,4020,0
20240912,105200,338144310,4020,4020,4020,4020,0
20240912,105100,338144310,4020,4020,4020,4020,35
20240912,105000,338003610,4030,4030,4030,4030,0
20240912,104900,338003610,4030,4030,4030,4030,0
20240912,104800,338003610,4030,4020,4030,4020,1180
20240912,104700,333258210,4020,4020,4020,4020,0
20240912,104600,333258210,4020,4020,4020,4020,0
20240912,104500,333258210,4020,4020,4020,4020,10
20240912,104400,333218010,4020,4020,4020,4020,0
20240912,104300,333218010,4020,4020,4020,4020,119
20240912,104200,332739630,4040,4040,4040,4040,3823
20240912,104100,317294710,4040,4030,4040,4030,1477
20240912,104000,311337030,4030,4030,4030,4030,0
20240912,103900,311337030,4030,4030,4030,4030,0
20240912,103800,311337030,4030,4030,4030,4030,10
20240912,103700,311296730,4030,4030,4030,4030,774
20240912,103600,308177510,4010,4010,4010,4010,0
20240912,103500,308177510,4010,4020,4020,4010,4427
20240912,103400,290412300,4020,4020,4020,4020,0
20240912,103300,290412300,4020,4020,4020,4020,20
20240912,103200,290331900,4020,4025,4025,4020,4000
20240912,103100,274246645,4025,4025,4025,4025,420
20240912,103000,272556145,4030,4030,4030,4030,0
20240912,102900,272556145,4030,4030,4030,4030,8
20240912,102800,272523905,4030,4030,4030,4030,0
20240912,102700,272523905,4030,4030,4030,4030,5
20240912,102600,272503755,4030,4030,4030,4030,0
20240912,102500,272503755,4030,4030,4030,4030,0
20240912,102400,272503755,4030,4030,4030,4030,205
20240912,102300,271677605,4030,4030,4030,4030,0
20240912,102200,271677605,4030,4035,4035,4030,302
20240912,102100,270459545,4035,4035,4035,4035,300
20240912,102000,269249045,4035,4035,4035,4035,0
20240912,101900,269249045,4035,4035,4035,4035,42
20240912,101800,269079575,4035,4035,4035,4035,0
20240912,101700,269079575,4035,4035,4035,4035,50
20240912,101600,268877825,4040,4035,4040,4035,23
20240912,101500,268785000,4035,4035,4035,4035,0
20240912,101400,268785000,4035,4035,4035,4035,4
20240912,101300,268768860,4035,4035,4035,4035,0
20240912,101200,268768860,4035,4035,4035,4035,65
20240912,101100,268506585,4030,4030,4030,4030,274
20240912,101000,267402365,4035,4035,4035,4035,116
20240912,100900,266934305,4035,4035,4035,4035,0
20240912,100800,266934305,4035,4035,4035,4035,1
20240912,100700,266930270,4035,4035,4035,4035,0
20240912,100600,266930270,4035,4040,4040,4035,167
20240912,100500,266255925,4040,4040,4040,4040,1
20240912,100400,266251885,4040,4040,4040,4040,1
20240912,100300,266247845,4040,4035,4040,4035,18
20240912,100200,266175130,4040,4040,4040,4040,0
20240912,100100,266175130,4040,4040,4040,4040,1
20240912,100000,266171090,4040,4040,4040,4040,20
20240912,095900,266090290,4035,4035,4035,4035,1469
20240912,095800,260162875,4035,4035,4035,4035,60
20240912,095700,259920775,4035,4035,4035,4035,0
20240912,095600,259920775,4035,4035,4035,4035,5
20240912,095500,259900600,4030,4030,4030,4030,60
20240912,095400,259658800,4035,4035,4035,4035,0
20240912,095300,259658800,4035,4035,4035,4035,10
20240912,095200,259618450,4030,4035,4035,4030,210
20240912,095100,258772100,4035,4035,4035,4035,10
20240912,095000,258731750,4035,4035,4035,4035,30
20240912,094900,258610700,4030,4030,4030,4030,7
20240912,094800,258582490,4030,4030,4030,4030,400
20240912,094700,256970490,4030,4030,4030,4030,100
20240912,094600,256567490,4035,4035,4035,4035,20
20240912,094500,256486790,4035,4035,4035,4035,69
20240912,094400,256208375,4025,4025,4025,4025,1
20240912,094300,256204350,4025,4030,4030,4025,392
20240912,094200,254625060,4015,4015,4015,4015,0
20240912,094100,254625060,4015,4015,4020,4015,550
20240912,094000,252416785,4035,4035,4035,4035,1
20240912,093900,252412750,4005,4020,4020,4005,1000
20240912,093800,248407130,4000,4045,4045,4000,10046
20240912,093700,208049890,4045,4045,4045,4045,10
20240912,093600,208009440,4045,4040,4045,4040,10
20240912,093500,207969015,4045,4045,4045,4045,0
20240912,093400,207969015,4045,4045,4045,4045,3
20240912,093300,207956880,4045,4045,4045,4045,7
20240912,093200,207928565,4045,4045,4045,4045,7
20240912,093100,207900250,4045,4040,4045,4040,7
20240912,093000,207871960,4040,4040,4040,4040,131
20240912,092900,207342720,4040,4040,4045,4040,56
20240912,092800,207116460,4040,4045,4045,4040,930
20240912,092700,203355560,4050,4045,4050,4045,12
20240912,092600,203306965,4045,4040,4045,4040,4769
20240912,092500,184019420,4045,4045,4045,4045,0
20240912,092400,184019420,4045,4045,4045,4045,374
20240912,092300,182506590,4045,4045,4045,4045,1062
20240912,092200,178210800,4045,4040,4045,4040,2391
20240912,092100,168539820,4040,4040,4040,4040,496
20240912,092000,166535980,4040,4045,4045,4040,155
20240912,091900,165909030,4045,4045,4045,4040,613
20240912,091800,163432195,4040,4040,4040,4040,0
20240912,091700,163432195,4040,4040,4040,4035,802
20240912,091600,160192515,4045,4040,4045,4040,2141
20240912,091500,151541375,4040,4030,4040,4030,1149
20240912,091400,146899770,4030,4030,4030,4030,326
20240912,091300,145585990,4030,4025,4030,4025,21
20240912,091200,145501370,4030,4040,4040,4030,280
20240912,091100,144372900,4035,4040,4045,4030,2484
20240912,091000,134335660,4030,4020,4045,4010,22786
20240912,090900,42416825,4015,4015,4015,4010,553
20240912,090800,40197345,4015,4015,4015,4015,301
20240912,090700,38988830,4010,4015,4015,4010,207
20240912,090600,38157755,4020,4020,4020,4020,0
20240912,090500,38157755,4020,4015,4020,4015,200
20240912,090400,37354600,4015,4010,4015,4010,735
20240912,090300,34404075,4015,4000,4015,3995,4826
20240912,090200,15116145,4020,4025,4025,4020,100
20240912,090100,14713895,4025,4025,4025,4005,1958
20240912,090000,6872025,4025,4000,4025,4000,1718