KissMeData/005010/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184100,2278889835,4830,4830,4830,4830,7599
20230824,184000,2278889835,4830,4830,4830,4830,0
20230824,183900,2278889835,4830,4830,4830,4830,0
20230824,183800,2278889835,4830,4830,4830,4830,0
20230824,183700,2278889835,4830,4830,4830,4830,0
20230824,183600,2278889835,4830,4830,4830,4830,0
20230824,183500,2278889835,4830,4830,4830,4830,0
20230824,183400,2278889835,4830,4830,4830,4830,0
20230824,183300,2278889835,4830,4830,4830,4830,0
20230824,183200,2278889835,4830,4830,4830,4830,0
20230824,183100,2278889835,4830,4830,4830,4830,0
20230824,183000,2278889835,4830,4830,4830,4830,0
20230824,182900,2278889835,4830,4830,4830,4830,0
20230824,182800,2278889835,4830,4830,4830,4830,0
20230824,182700,2278889835,4830,4830,4830,4830,0
20230824,182600,2278889835,4830,4830,4830,4830,0
20230824,182500,2278889835,4830,4830,4830,4830,0
20230824,182400,2278889835,4830,4830,4830,4830,0
20230824,182300,2278889835,4830,4830,4830,4830,0
20230824,182200,2278889835,4830,4830,4830,4830,0
20230824,182100,2278889835,4830,4830,4830,4830,0
20230824,182000,2278889835,4830,4830,4830,4830,0
20230824,181900,2278889835,4830,4830,4830,4830,0
20230824,181800,2278889835,4830,4830,4830,4830,0
20230824,181700,2278889835,4830,4830,4830,4830,0
20230824,181600,2278889835,4830,4830,4830,4830,0
20230824,181500,2278889835,4830,4830,4830,4830,0
20230824,181400,2278889835,4830,4830,4830,4830,0
20230824,181300,2278889835,4830,4830,4830,4830,0
20230824,181200,2278889835,4830,4830,4830,4830,0
20230824,181100,2278889835,4830,4830,4830,4830,7599
20230824,181000,2278889835,4830,4830,4830,4830,0
20230824,180900,2278889835,4830,4830,4830,4830,0
20230824,180800,2278889835,4830,4830,4830,4830,0
20230824,180700,2278889835,4830,4830,4830,4830,0
20230824,180600,2278889835,4830,4830,4830,4830,0
20230824,180500,2278889835,4830,4830,4830,4830,0
20230824,180400,2278889835,4830,4830,4830,4830,0
20230824,180300,2278889835,4830,4830,4830,4830,0
20230824,180200,2278889835,4830,4830,4830,4830,0
20230824,180100,2278889835,4830,4830,4830,4830,0
20230824,180000,2278889835,4830,4830,4830,4830,0
20230824,175900,2278889835,4830,4830,4830,4830,0
20230824,175800,2278889835,4830,4830,4830,4830,0
20230824,175700,2278889835,4830,4830,4830,4830,0
20230824,175600,2278889835,4830,4830,4830,4830,0
20230824,175500,2278889835,4830,4830,4830,4830,0
20230824,175400,2278889835,4830,4830,4830,4830,0
20230824,175300,2278889835,4830,4830,4830,4830,0
20230824,175200,2278889835,4830,4830,4830,4830,0
20230824,175100,2278889835,4830,4830,4830,4830,0
20230824,175000,2278889835,4830,4830,4830,4830,0
20230824,174900,2278889835,4830,4830,4830,4830,0
20230824,174800,2278889835,4830,4830,4830,4830,0
20230824,174700,2278889835,4830,4830,4830,4830,0
20230824,174600,2278889835,4830,4830,4830,4830,0
20230824,174500,2278889835,4830,4830,4830,4830,0
20230824,174400,2278889835,4830,4830,4830,4830,0
20230824,174300,2278889835,4830,4830,4830,4830,0
20230824,174200,2278889835,4830,4830,4830,4830,0
20230824,174100,2278889835,4830,4830,4830,4830,7599
20230824,174000,2278889835,4830,4830,4830,4830,0
20230824,173900,2278889835,4830,4830,4830,4830,0
20230824,173800,2278889835,4830,4830,4830,4830,0
20230824,173700,2278889835,4830,4830,4830,4830,0
20230824,173600,2278889835,4830,4830,4830,4830,0
20230824,173500,2278889835,4830,4830,4830,4830,0
20230824,173400,2278889835,4830,4830,4830,4830,0
20230824,173300,2278889835,4830,4830,4830,4830,0
20230824,173200,2278889835,4830,4830,4830,4830,0
20230824,173100,2278889835,4830,4830,4830,4830,0
20230824,173000,2278889835,4830,4830,4830,4830,0
20230824,172900,2278889835,4830,4830,4830,4830,0
20230824,172800,2278889835,4830,4830,4830,4830,0
20230824,172700,2278889835,4830,4830,4830,4830,0
20230824,172600,2278889835,4830,4830,4830,4830,0
20230824,172500,2278889835,4830,4830,4830,4830,0
20230824,172400,2278889835,4830,4830,4830,4830,0
20230824,172300,2278889835,4830,4830,4830,4830,0
20230824,172200,2278889835,4830,4830,4830,4830,0
20230824,172100,2278889835,4830,4830,4830,4830,0
20230824,172000,2278889835,4830,4830,4830,4830,0
20230824,171900,2278889835,4830,4830,4830,4830,0
20230824,171800,2278889835,4830,4830,4830,4830,0
20230824,171700,2278889835,4830,4830,4830,4830,0
20230824,171600,2278889835,4830,4830,4830,4830,0
20230824,171500,2278889835,4830,4830,4830,4830,0
20230824,171400,2278889835,4830,4830,4830,4830,0
20230824,171300,2278889835,4830,4830,4830,4830,0
20230824,171200,2278889835,4830,4830,4830,4830,0
20230824,171100,2278889835,4830,4830,4830,4830,7599
20230824,171000,2278889835,4830,4830,4830,4830,0
20230824,170900,2278889835,4830,4830,4830,4830,0
20230824,170800,2278889835,4830,4830,4830,4830,0
20230824,170700,2278889835,4830,4830,4830,4830,0
20230824,170600,2278889835,4830,4830,4830,4830,0
20230824,170500,2278889835,4830,4830,4830,4830,0
20230824,170400,2278889835,4830,4830,4830,4830,0
20230824,170300,2278889835,4830,4830,4830,4830,0
20230824,170200,2278889835,4830,4830,4830,4830,0
20230824,170100,2278889835,4830,4830,4830,4830,0
20230824,170000,2278889835,4830,4830,4830,4830,0
20230824,165900,2278889835,4830,4830,4830,4830,0
20230824,165800,2278889835,4830,4830,4830,4830,0
20230824,165700,2278889835,4830,4830,4830,4830,0
20230824,165600,2278889835,4830,4830,4830,4830,0
20230824,165500,2278889835,4830,4830,4830,4830,0
20230824,165400,2278889835,4830,4830,4830,4830,0
20230824,165300,2278889835,4830,4830,4830,4830,0
20230824,165200,2278889835,4830,4830,4830,4830,0
20230824,165100,2278889835,4830,4830,4830,4830,0
20230824,165000,2278889835,4830,4830,4830,4830,0
20230824,164900,2278889835,4830,4830,4830,4830,0
20230824,164800,2278889835,4830,4830,4830,4830,0
20230824,164700,2278889835,4830,4830,4830,4830,0
20230824,164600,2278889835,4830,4830,4830,4830,0
20230824,164500,2278889835,4830,4830,4830,4830,0
20230824,164400,2278889835,4830,4830,4830,4830,0
20230824,164300,2278889835,4830,4830,4830,4830,0
20230824,164200,2278889835,4830,4830,4830,4830,0
20230824,164100,2278889835,4830,4830,4830,4830,7599
20230824,164000,2278889835,4830,4830,4830,4830,0
20230824,163900,2278889835,4830,4830,4830,4830,0
20230824,163800,2278889835,4830,4830,4830,4830,0
20230824,163700,2278889835,4830,4830,4830,4830,0
20230824,163600,2278889835,4830,4830,4830,4830,0
20230824,163500,2278889835,4830,4830,4830,4830,0
20230824,163400,2278889835,4830,4830,4830,4830,0
20230824,163300,2278889835,4830,4830,4830,4830,0
20230824,163200,2278889835,4830,4830,4830,4830,0
20230824,163100,2278889835,4830,4830,4830,4830,0
20230824,163000,2278889835,4830,4830,4830,4830,0
20230824,162900,2278889835,4830,4830,4830,4830,0
20230824,162800,2278889835,4830,4830,4830,4830,0
20230824,162700,2278889835,4830,4830,4830,4830,0
20230824,162600,2278889835,4830,4830,4830,4830,0
20230824,162500,2278889835,4830,4830,4830,4830,0
20230824,162400,2278889835,4830,4830,4830,4830,0
20230824,162300,2278889835,4830,4830,4830,4830,0
20230824,162200,2278889835,4830,4830,4830,4830,0
20230824,162100,2278889835,4830,4830,4830,4830,0
20230824,162000,2278889835,4830,4830,4830,4830,0
20230824,161900,2278889835,4830,4830,4830,4830,0
20230824,161800,2278889835,4830,4830,4830,4830,0
20230824,161700,2278889835,4830,4830,4830,4830,0
20230824,161600,2278889835,4830,4830,4830,4830,0
20230824,161500,2278889835,4830,4830,4830,4830,0
20230824,161400,2278889835,4830,4830,4830,4830,0
20230824,161300,2278889835,4830,4830,4830,4830,0
20230824,161200,2278889835,4830,4830,4830,4830,0
20230824,161100,2278889835,4830,4830,4830,4830,7599
20230824,161000,2278889835,4830,4830,4830,4830,0
20230824,160900,2278889835,4830,4830,4830,4830,0
20230824,160800,2278889835,4830,4830,4830,4830,0
20230824,160700,2278889835,4830,4830,4830,4830,0
20230824,160600,2278889835,4830,4830,4830,4830,0
20230824,160500,2278889835,4830,4830,4830,4830,0
20230824,160400,2278889835,4830,4830,4830,4830,0
20230824,160300,2278889835,4830,4830,4830,4830,0
20230824,160200,2278889835,4830,4830,4830,4830,0
20230824,160100,2278889835,4830,4830,4830,4830,0
20230824,160000,2278889835,4830,4830,4830,4830,0
20230824,155900,2278889835,4830,4830,4830,4830,0
20230824,155800,2278889835,4830,4830,4830,4830,0
20230824,155700,2278889835,4830,4830,4830,4830,0
20230824,155600,2278889835,4830,4830,4830,4830,0
20230824,155500,2278889835,4830,4830,4830,4830,0
20230824,155400,2278889835,4830,4830,4830,4830,0
20230824,155300,2278889835,4830,4830,4830,4830,0
20230824,155200,2278889835,4830,4830,4830,4830,0
20230824,155100,2278889835,4830,4830,4830,4830,0
20230824,155000,2278889835,4830,4830,4830,4830,0
20230824,154900,2278889835,4830,4830,4830,4830,0
20230824,154800,2278889835,4830,4830,4830,4830,0
20230824,154700,2278889835,4830,4830,4830,4830,0
20230824,154600,2278889835,4830,4830,4830,4830,0
20230824,154500,2278889835,4830,4830,4830,4830,0
20230824,154400,2278889835,4830,4830,4830,4830,0
20230824,154300,2278889835,4830,4830,4830,4830,0
20230824,154200,2278889835,4830,4830,4830,4830,0
20230824,154100,2278889835,4830,4830,4830,4830,7599
20230824,154000,2278889835,4830,4830,4830,4830,0
20230824,153900,2278889835,4830,4830,4830,4830,0
20230824,153800,2278889835,4830,4830,4830,4830,0
20230824,153700,2278889835,4830,4830,4830,4830,0
20230824,153600,2278889835,4830,4830,4830,4830,0
20230824,153500,2278889835,4830,4830,4830,4830,0
20230824,153400,2278889835,4830,4830,4830,4830,0
20230824,153300,2278889835,4830,4830,4830,4830,0
20230824,153200,2278889835,4830,4830,4830,4830,0
20230824,153100,2278889835,4830,4830,4830,4830,0
20230824,153000,2278889835,4830,4830,4830,4830,7599
20230824,152900,2242186665,4830,4830,4830,4830,0
20230824,152800,2242186665,4830,4830,4830,4830,0
20230824,152700,2242186665,4830,4830,4830,4830,0
20230824,152600,2242186665,4830,4830,4830,4830,0
20230824,152500,2242186665,4830,4830,4830,4830,0
20230824,152400,2242186665,4830,4830,4830,4830,0
20230824,152300,2242186665,4830,4830,4830,4830,0
20230824,152200,2242186665,4830,4830,4830,4830,0
20230824,152100,2242186665,4830,4830,4830,4830,0
20230824,152000,2242186665,4830,4830,4830,4830,0
20230824,151900,2242186665,4830,4835,4835,4830,636
20230824,151800,2239114235,4830,4830,4835,4825,874
20230824,151700,2234890600,4830,4830,4830,4825,1509
20230824,151600,2227602150,4830,4830,4835,4830,156
20230824,151500,2226848395,4835,4835,4835,4835,240
20230824,151400,2225687995,4830,4830,4830,4830,1
20230824,151300,2225683165,4835,4835,4835,4830,22
20230824,151200,2225576800,4835,4835,4835,4830,552
20230824,151100,2222907965,4830,4830,4835,4830,400
20230824,151000,2220975915,4830,4830,4830,4830,133
20230824,150900,2220333525,4830,4835,4835,4825,23
20230824,150800,2220222335,4835,4830,4835,4830,223
20230824,150700,2219144240,4835,4830,4835,4825,313
20230824,150600,2217632450,4830,4830,4830,4825,27
20230824,150500,2217502150,4825,4835,4835,4825,6
20230824,150400,2217473175,4835,4830,4835,4830,53
20230824,150300,2217217175,4825,4830,4835,4825,5059
20230824,150200,2192794570,4835,4830,4835,4830,1217
20230824,150100,2186916450,4830,4830,4830,4825,2302
20230824,150000,2175800290,4830,4830,4830,4830,449
20230824,145900,2173631620,4830,4830,4830,4825,20
20230824,145800,2173535085,4830,4825,4830,4825,84
20230824,145700,2173129780,4825,4820,4825,4815,1570
20230824,145600,2165555560,4815,4820,4820,4815,728
20230824,145500,2162048675,4820,4820,4825,4820,168
20230824,145400,2161238905,4815,4815,4820,4815,601
20230824,145300,2158344885,4800,4810,4810,4800,5002
20230824,145200,2134324715,4805,4810,4810,4805,97
20230824,145100,2133858625,4800,4820,4820,4800,4254
20230824,145000,2113426225,4815,4820,4820,4810,47
20230824,144900,2113199880,4825,4820,4825,4810,2512
20230824,144800,2101112475,4825,4825,4825,4815,21
20230824,144700,2101011245,4820,4820,4825,4820,4
20230824,144600,2100991960,4820,4825,4825,4820,204
20230824,144500,2100008665,4820,4825,4825,4815,103
20230824,144400,2099511705,4815,4815,4825,4815,3
20230824,144300,2099497250,4815,4830,4830,4815,5051
20230824,144200,2075164030,4830,4825,4830,4825,111
20230824,144100,2074628415,4830,4820,4830,4820,543
20230824,144000,2072005810,4815,4825,4830,4815,3276
20230824,143900,2056226995,4830,4825,4830,4825,140
20230824,143800,2055551475,4820,4825,4825,4820,205
20230824,143700,2054562360,4825,4825,4825,4820,38
20230824,143600,2054379165,4820,4825,4825,4820,374
20230824,143500,2052574630,4825,4825,4825,4820,22
20230824,143400,2052468485,4825,4815,4825,4815,1382
20230824,143300,2045802470,4820,4815,4820,4815,2
20230824,143200,2045792835,4820,4810,4820,4810,80
20230824,143100,2045408010,4815,4815,4815,4810,119
20230824,143000,2044835035,4805,4805,4805,4805,0
20230824,142900,2044835035,4805,4820,4820,4805,931
20230824,142800,2040352610,4815,4815,4820,4815,318
20230824,142700,2038819860,4820,4820,4820,4820,10
20230824,142600,2038771660,4815,4825,4825,4815,569
20230824,142500,2036029055,4820,4820,4820,4820,1
20230824,142400,2036024235,4825,4825,4825,4820,448
20230824,142300,2033864640,4825,4820,4825,4820,206
20230824,142200,2032870710,4820,4820,4830,4820,1245
20230824,142100,2026863990,4815,4815,4815,4815,0
20230824,142000,2026863990,4815,4815,4815,4815,1
20230824,141900,2026859175,4820,4820,4820,4820,16
20230824,141800,2026782055,4815,4820,4820,4815,31
20230824,141700,2026632640,4820,4825,4825,4815,437
20230824,141600,2024528430,4815,4815,4820,4815,1328
20230824,141500,2018130330,4805,4805,4805,4805,0
20230824,141400,2018130330,4805,4805,4810,4800,2732
20230824,141300,2005011210,4810,4815,4815,4810,183
20230824,141200,2004130955,4810,4815,4815,4810,3
20230824,141100,2004116515,4815,4815,4815,4815,10
20230824,141000,2004068365,4810,4810,4810,4810,1
20230824,140900,2004063555,4805,4805,4805,4805,0
20230824,140800,2004063555,4805,4810,4810,4805,250
20230824,140700,2002862000,4810,4810,4815,4810,39
20230824,140600,2002674395,4815,4815,4815,4815,2
20230824,140500,2002664765,4820,4820,4820,4820,500
20230824,140400,2000254765,4820,4815,4820,4815,22
20230824,140300,2000148750,4810,4810,4810,4805,2388
20230824,140200,1988662480,4810,4820,4820,4805,4085
20230824,140100,1969013500,4820,4820,4825,4805,3345
20230824,140000,1952926625,4820,4805,4820,4805,1018
20230824,135900,1948020060,4825,4815,4825,4810,442
20230824,135800,1945892020,4820,4820,4820,4820,72
20230824,135700,1945544980,4825,4820,4825,4820,621
20230824,135600,1942551745,4820,4820,4820,4820,1
20230824,135500,1942546925,4820,4820,4825,4820,332
20230824,135400,1940946680,4820,4815,4820,4800,1207
20230824,135300,1935150280,4820,4820,4820,4820,0
20230824,135200,1935150280,4820,4820,4820,4820,110
20230824,135100,1934620080,4820,4820,4820,4820,3
20230824,135000,1934605620,4805,4825,4825,4805,1023
20230824,134900,1929687105,4825,4820,4825,4820,969
20230824,134800,1925016520,4820,4815,4820,4815,801
20230824,134700,1921159700,4815,4810,4815,4810,2
20230824,134600,1921150075,4815,4810,4815,4810,4
20230824,134500,1921130830,4800,4800,4800,4800,0
20230824,134400,1921130830,4800,4800,4800,4800,0
20230824,134300,1921130830,4800,4810,4810,4800,41
20230824,134200,1920934010,4800,4800,4800,4800,0
20230824,134100,1920934010,4800,4805,4815,4800,1783
20230824,134000,1912366960,4805,4820,4820,4805,1385
20230824,133900,1905707290,4825,4825,4825,4825,101
20230824,133800,1905219965,4825,4815,4825,4815,4
20230824,133700,1905200695,4815,4825,4825,4815,125
20230824,133600,1904598690,4825,4825,4825,4825,300
20230824,133500,1903151190,4825,4820,4825,4820,8
20230824,133400,1903112625,4825,4825,4825,4825,1081
20230824,133300,1897896800,4825,4815,4825,4815,941
20230824,133200,1893359385,4820,4820,4820,4820,5
20230824,133100,1893335285,4820,4820,4820,4820,1109
20230824,133000,1887989905,4820,4820,4820,4820,203
20230824,132900,1887011445,4815,4815,4815,4810,1621
20230824,132800,1879213200,4810,4815,4815,4810,410
20230824,132700,1877241050,4815,4815,4815,4810,971
20230824,132600,1872566035,4820,4815,4820,4815,1192
20230824,132500,1866826135,4815,4810,4815,4810,1766
20230824,132400,1858331040,4810,4805,4810,4805,71
20230824,132300,1857989880,4805,4805,4805,4805,10
20230824,132200,1857941830,4805,4805,4805,4805,20
20230824,132100,1857845730,4810,4805,4810,4805,430
20230824,132000,1855778080,4805,4805,4805,4805,0
20230824,131900,1855778080,4805,4805,4805,4800,568
20230824,131800,1853051670,4810,4810,4810,4810,245
20230824,131700,1851873220,4810,4800,4810,4800,301
20230824,131600,1850428410,4810,4800,4810,4795,12616
20230824,131500,1789858555,4800,4800,4800,4800,1376
20230824,131400,1783253755,4800,4800,4800,4800,0
20230824,131300,1783253755,4800,4800,4805,4800,4061
20230824,131200,1763753920,4790,4795,4795,4790,500
20230824,131100,1761358915,4795,4795,4795,4795,253
20230824,131000,1760145780,4795,4795,4795,4795,1604
20230824,130900,1752454600,4795,4795,4795,4795,0
20230824,130800,1752454600,4795,4800,4800,4795,253
20230824,130700,1751241460,4800,4800,4800,4800,191
20230824,130600,1750324660,4800,4795,4800,4795,282
20230824,130500,1748972325,4800,4800,4800,4800,16
20230824,130400,1748895525,4795,4785,4795,4785,7596
20230824,130300,1712484600,4790,4790,4790,4790,1
20230824,130200,1712479810,4790,4790,4790,4790,211
20230824,130100,1711469120,4785,4785,4785,4780,456
20230824,130000,1709287320,4790,4790,4790,4790,69
20230824,125900,1708956810,4790,4785,4790,4785,721
20230824,125800,1705506275,4785,4780,4785,4780,687
20230824,125700,1702218985,4780,4780,4785,4780,900
20230824,125600,1697916930,4775,4785,4785,4775,804
20230824,125500,1694073080,4780,4780,4780,4780,0
20230824,125400,1694073080,4780,4780,4780,4780,1252
20230824,125300,1688088520,4785,4780,4785,4765,9848
20230824,125200,1641098300,4785,4780,4785,4780,313
20230824,125100,1639601860,4785,4785,4785,4785,60
20230824,125000,1639314760,4785,4785,4785,4780,2533
20230824,124900,1627204605,4780,4780,4785,4780,255
20230824,124800,1625985695,4780,4785,4785,4780,1013
20230824,124700,1621143490,4780,4785,4785,4780,1344
20230824,124600,1614718170,4785,4785,4785,4785,119
20230824,124500,1614148755,4785,4780,4785,4780,263
20230824,124400,1612891300,4785,4790,4790,4775,346
20230824,124300,1611237105,4775,4785,4785,4775,5000
20230824,124200,1587336390,4785,4790,4790,4785,194
20230824,124100,1586407135,4790,4790,4790,4790,811
20230824,124000,1582522445,4785,4785,4790,4785,7
20230824,123900,1582488940,4785,4785,4785,4785,252
20230824,123800,1581283120,4790,4795,4795,4790,408
20230824,123700,1579328790,4790,4795,4795,4790,254
20230824,123600,1578112125,4795,4795,4795,4795,9
20230824,123500,1578068970,4795,4790,4795,4790,447
20230824,123400,1575926865,4790,4790,4790,4790,225
20230824,123300,1574849115,4795,4790,4795,4790,162
20230824,123200,1574072935,4785,4790,4790,4785,254
20230824,123100,1572857540,4790,4790,4790,4790,2
20230824,123000,1572847960,4790,4790,4790,4790,202
20230824,122900,1571880380,4785,4785,4785,4785,1201
20230824,122800,1566133595,4785,4790,4795,4785,726
20230824,122700,1562658470,4790,4790,4795,4790,2227
20230824,122600,1551990165,4795,4795,4795,4795,1309
20230824,122500,1545713510,4795,4790,4795,4790,268
20230824,122400,1544429710,4795,4795,4795,4795,142
20230824,122300,1543748820,4795,4790,4795,4790,555
20230824,122200,1541090360,4795,4795,4795,4795,20
20230824,122100,1540994460,4795,4795,4795,4795,373
20230824,122000,1539205925,4795,4790,4795,4790,553
20230824,121900,1536557050,4790,4795,4795,4790,21
20230824,121800,1536456360,4795,4800,4800,4790,1230
20230824,121700,1530558510,4795,4795,4800,4795,901
20230824,121600,1526236760,4790,4795,4795,4790,2
20230824,121500,1526227175,4795,4795,4795,4795,190
20230824,121400,1525316125,4790,4790,4790,4790,600
20230824,121300,1522442125,4790,4800,4800,4785,1274
20230824,121200,1516340655,4800,4800,4800,4795,409
20230824,121100,1514377460,4800,4800,4800,4800,21
20230824,121000,1514276660,4800,4800,4800,4800,262
20230824,120900,1513019060,4800,4800,4800,4800,196
20230824,120800,1512078260,4795,4800,4800,4795,273
20230824,120700,1510769125,4790,4800,4800,4790,1004
20230824,120600,1505958025,4800,4800,4800,4795,2303
20230824,120500,1494911835,4810,4795,4810,4795,809
20230824,120400,1491032570,4800,4800,4800,4800,206
20230824,120300,1490043770,4795,4795,4800,4795,258
20230824,120200,1488806645,4800,4810,4810,4800,923
20230824,120100,1484376235,4810,4800,4810,4800,1253
20230824,120000,1478361825,4810,4810,4810,4810,25
20230824,115900,1478241575,4810,4800,4810,4800,51
20230824,115800,1477996600,4795,4800,4800,4795,466
20230824,115700,1475761065,4795,4795,4795,4795,329
20230824,115600,1474183510,4800,4800,4800,4800,76
20230824,115500,1473818710,4800,4805,4805,4800,503
20230824,115400,1471404295,4805,4795,4805,4795,257
20230824,115300,1470171940,4795,4805,4805,4795,1845
20230824,115200,1461320930,4805,4800,4805,4800,7
20230824,115100,1461287320,4800,4800,4800,4800,257
20230824,115000,1460053720,4800,4805,4805,4800,3097
20230824,114900,1445181660,4805,4810,4810,4805,407
20230824,114800,1443226015,4810,4805,4810,4805,3375
20230824,114700,1427009085,4805,4805,4805,4805,56
20230824,114600,1426740005,4805,4805,4805,4800,258
20230824,114500,1425501575,4805,4800,4805,4800,321
20230824,114400,1423960715,4800,4805,4805,4795,1669
20230824,114300,1415950630,4805,4805,4805,4805,132
20230824,114200,1415316370,4805,4800,4805,4800,274
20230824,114100,1414001060,4805,4795,4805,4795,7193
20230824,114000,1379503770,4795,4795,4795,4795,294
20230824,113900,1378094040,4795,4795,4795,4790,259
20230824,113800,1376853400,4795,4795,4795,4795,12
20230824,113700,1376795860,4795,4785,4795,4785,2020
20230824,113600,1367120295,4790,4785,4790,4785,442
20230824,113500,1365005300,4785,4785,4785,4785,219
20230824,113400,1363957385,4785,4785,4785,4785,22
20230824,113300,1363852115,4790,4780,4790,4780,641
20230824,113200,1360787105,4790,4790,4795,4780,5062
20230824,113100,1336564470,4795,4795,4795,4780,4680
20230824,113000,1314193830,4795,4790,4795,4790,25
20230824,112900,1314074035,4785,4785,4790,4785,1108
20230824,112800,1308772245,4785,4780,4785,4780,215
20230824,112700,1307744525,4780,4785,4785,4780,254
20230824,112600,1306530395,4780,4780,4785,4780,4292
20230824,112500,1286014605,4775,4780,4785,4775,728
20230824,112400,1282534975,4785,4780,4785,4780,31
20230824,112300,1282386770,4780,4785,4785,4780,197
20230824,112200,1281444135,4780,4785,4790,4775,687
20230824,112100,1278161770,4790,4785,4790,4780,123
20230824,112000,1277573215,4780,4785,4785,4775,1520
20230824,111900,1270307490,4785,4785,4785,4780,106
20230824,111800,1269800290,4785,4785,4785,4775,1002
20230824,111700,1265014550,4785,4785,4785,4775,1176
20230824,111600,1259392240,4780,4790,4790,4780,2001
20230824,111500,1249824395,4790,4785,4790,4785,555
20230824,111400,1247168715,4790,4790,4790,4790,221
20230824,111300,1246110125,4790,4785,4790,4785,254
20230824,111200,1244894725,4785,4790,4790,4785,4
20230824,111100,1244875570,4780,4785,4785,4780,204
20230824,111000,1243899435,4785,4785,4785,4785,255
20230824,110900,1242679260,4790,4790,4790,4785,1024
20230824,110800,1237779315,4790,4785,4790,4780,2452
20230824,110700,1226050250,4780,4780,4780,4780,15
20230824,110600,1225978550,4785,4785,4785,4785,211
20230824,110500,1224968915,4785,4780,4785,4775,2485
20230824,110400,1213096650,4785,4780,4785,4775,2440
20230824,110300,1201438060,4780,4785,4785,4780,1039
20230824,110200,1196467705,4785,4785,4785,4785,0
20230824,110100,1196467705,4785,4785,4785,4785,300
20230824,110000,1195032205,4785,4790,4790,4785,635
20230824,105900,1191991820,4785,4790,4790,4785,25
20230824,105800,1191872100,4790,4790,4795,4785,626
20230824,105700,1188872605,4790,4790,4790,4790,273
20230824,105600,1187564935,4790,4795,4795,4790,130
20230824,105500,1186942090,4800,4800,4800,4800,2
20230824,105400,1186932490,4800,4800,4800,4800,596
20230824,105300,1184071690,4800,4800,4800,4800,1060
20230824,105200,1178983690,4790,4785,4790,4785,45
20230824,105100,1178768200,4800,4795,4800,4780,1647
20230824,105000,1170876580,4790,4785,4790,4785,1207
20230824,104900,1165095085,4780,4775,4785,4775,446
20230824,104800,1162965235,4775,4775,4775,4760,6252
20230824,104700,1133176080,4765,4770,4770,4765,7000
20230824,104600,1099820425,4760,4790,4790,4760,10353
20230824,104500,1050460880,4790,4790,4790,4785,176
20230824,104400,1049617870,4795,4800,4800,4790,708
20230824,104300,1046224920,4800,4790,4805,4790,1707
20230824,104200,1038040630,4790,4800,4805,4790,3420
20230824,104100,1021633510,4795,4790,4795,4790,2258
20230824,104000,1010807665,4790,4790,4790,4790,1465
20230824,103900,1003790315,4790,4780,4790,4780,4454
20230824,103800,982498175,4790,4785,4790,4785,969
20230824,103700,977856675,4780,4780,4780,4780,170
20230824,103600,977044075,4765,4770,4770,4765,5253
20230824,103500,952012265,4765,4780,4780,4765,7255
20230824,103400,917432635,4780,4785,4785,4770,1443
20230824,103300,910543780,4780,4780,4780,4780,700
20230824,103200,907197780,4775,4770,4775,4770,884
20230824,103100,902977945,4785,4780,4785,4770,4642
20230824,103000,880831580,4775,4775,4775,4765,4257
20230824,102900,860529520,4775,4785,4785,4770,7434
20230824,102800,825055985,4785,4790,4790,4765,9940
20230824,102700,777569520,4790,4795,4795,4785,7326
20230824,102600,742482205,4795,4795,4795,4790,743
20230824,102500,738920015,4795,4795,4795,4795,432
20230824,102400,736848575,4795,4800,4800,4790,1478
20230824,102300,729766955,4800,4795,4800,4795,853
20230824,102200,725676805,4795,4795,4800,4795,1962
20230824,102100,716268025,4800,4795,4800,4795,514
20230824,102000,713803325,4795,4795,4795,4795,1560
20230824,101900,706323125,4795,4795,4800,4795,1042
20230824,101800,701325740,4795,4795,4800,4795,2608
20230824,101700,688820355,4800,4800,4805,4800,4490
20230824,101600,667268325,4805,4805,4805,4805,0
20230824,101500,667268325,4805,4800,4805,4800,256
20230824,101400,666039505,4800,4805,4805,4800,251
20230824,101300,664834700,4805,4800,4805,4795,5133
20230824,101200,640196295,4795,4800,4800,4795,354
20230824,101100,638498535,4800,4800,4805,4795,1428
20230824,101000,631645680,4800,4800,4800,4795,1669
20230824,100900,623639480,4800,4800,4800,4800,3208
20230824,100800,608241080,4800,4800,4800,4800,233
20230824,100700,607122680,4800,4805,4805,4800,52
20230824,100600,606873075,4800,4805,4805,4800,13745
20230824,100500,540892075,4805,4805,4810,4805,4140
20230824,100400,520999370,4810,4805,4810,4805,148
20230824,100300,520288225,4810,4805,4810,4805,754
20230824,100200,516663250,4810,4810,4810,4810,97
20230824,100100,516196680,4810,4805,4810,4805,1912
20230824,100000,507009165,4805,4805,4810,4800,3344
20230824,095900,490947010,4805,4810,4810,4805,4732
20230824,095800,468209595,4810,4810,4810,4805,2053
20230824,095700,458335930,4810,4815,4815,4810,1972
20230824,095600,448850245,4815,4815,4815,4810,443
20230824,095500,446717350,4815,4815,4820,4815,132
20230824,095400,446081640,4810,4820,4820,4810,710
20230824,095300,442662245,4820,4815,4820,4810,461
20230824,095200,440442435,4810,4820,4820,4810,2951
20230824,095100,426241620,4815,4820,4820,4815,1029
20230824,095000,421281845,4820,4825,4825,4820,371
20230824,094900,419492845,4820,4825,4825,4820,3
20230824,094800,419478375,4820,4820,4820,4820,453
20230824,094700,417294915,4820,4820,4820,4820,46
20230824,094600,417073195,4820,4805,4820,4805,1223
20230824,094500,411193795,4805,4820,4820,4805,10925
20230824,094400,358659950,4820,4815,4820,4810,117
20230824,094300,358097005,4820,4820,4820,4810,791
20230824,094200,354288820,4820,4820,4820,4815,2080
20230824,094100,344272200,4820,4830,4830,4820,2328
20230824,094000,333048345,4830,4820,4830,4820,209
20230824,093900,332039850,4825,4840,4840,4820,6177
20230824,093800,302207090,4840,4840,4845,4835,3706
20230824,093700,284286785,4840,4835,4840,4835,286
20230824,093600,282902555,4835,4840,4845,4835,859
20230824,093500,278745010,4840,4845,4845,4840,415
20230824,093400,276736340,4840,4845,4845,4835,1643
20230824,093300,268785650,4850,4845,4850,4845,202
20230824,093200,267805955,4840,4840,4840,4840,237
20230824,093100,266658875,4835,4835,4835,4835,253
20230824,093000,265435620,4835,4840,4850,4835,6083
20230824,092900,236020440,4840,4845,4850,4840,1001
20230824,092800,231175025,4845,4845,4845,4840,208
20230824,092700,230168280,4840,4840,4840,4840,623
20230824,092600,227152960,4840,4840,4850,4840,260
20230824,092500,225894550,4835,4840,4840,4835,571
20230824,092400,223132340,4840,4835,4845,4835,1323
20230824,092300,216734240,4835,4830,4835,4830,477
20230824,092200,214429945,4835,4850,4850,4835,3071
20230824,092100,199576030,4850,4850,4855,4850,6
20230824,092000,199546925,4855,4850,4855,4845,3232
20230824,091900,183886430,4845,4855,4855,4845,273
20230824,091800,182563640,4850,4850,4850,4850,100
20230824,091700,182078640,4845,4855,4855,4845,2375
20230824,091600,170561840,4855,4855,4860,4855,266
20230824,091500,169270105,4845,4850,4850,4840,41
20230824,091400,169071540,4850,4850,4850,4845,8162
20230824,091300,129490740,4850,4850,4855,4850,190
20230824,091200,128568780,4855,4855,4855,4845,3021
20230824,091100,113915385,4850,4840,4850,4840,2318
20230824,091000,102681985,4840,4850,4850,4840,430
20230824,090900,100599950,4850,4855,4860,4850,2256
20230824,090800,89635885,4860,4850,4860,4840,1341
20230824,090700,83141210,4850,4855,4855,4850,1775
20230824,090600,74532435,4855,4850,4855,4850,403
20230824,090500,72577875,4850,4860,4875,4850,1108
20230824,090400,67200050,4855,4860,4860,4855,529
20230824,090300,64629340,4875,4880,4880,4860,1960
20230824,090200,55086050,4880,4885,4885,4880,441
20230824,090100,52933920,4885,4865,4885,4865,1808
20230824,090000,44125885,4900,4850,4900,4850,9051