KissMeData/005010/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184100,1130904700,4940,4940,4940,4940,11186
20230905,184000,1130904700,4940,4940,4940,4940,0
20230905,183900,1130904700,4940,4940,4940,4940,0
20230905,183800,1130904700,4940,4940,4940,4940,0
20230905,183700,1130904700,4940,4940,4940,4940,0
20230905,183600,1130904700,4940,4940,4940,4940,0
20230905,183500,1130904700,4940,4940,4940,4940,0
20230905,183400,1130904700,4940,4940,4940,4940,0
20230905,183300,1130904700,4940,4940,4940,4940,0
20230905,183200,1130904700,4940,4940,4940,4940,0
20230905,183100,1130904700,4940,4940,4940,4940,0
20230905,183000,1130904700,4940,4940,4940,4940,0
20230905,182900,1130904700,4940,4940,4940,4940,0
20230905,182800,1130904700,4940,4940,4940,4940,0
20230905,182700,1130904700,4940,4940,4940,4940,0
20230905,182600,1130904700,4940,4940,4940,4940,0
20230905,182500,1130904700,4940,4940,4940,4940,0
20230905,182400,1130904700,4940,4940,4940,4940,0
20230905,182300,1130904700,4940,4940,4940,4940,0
20230905,182200,1130904700,4940,4940,4940,4940,0
20230905,182100,1130904700,4940,4940,4940,4940,0
20230905,182000,1130904700,4940,4940,4940,4940,0
20230905,181900,1130904700,4940,4940,4940,4940,0
20230905,181800,1130904700,4940,4940,4940,4940,0
20230905,181700,1130904700,4940,4940,4940,4940,0
20230905,181600,1130904700,4940,4940,4940,4940,0
20230905,181500,1130904700,4940,4940,4940,4940,0
20230905,181400,1130904700,4940,4940,4940,4940,0
20230905,181300,1130904700,4940,4940,4940,4940,0
20230905,181200,1130904700,4940,4940,4940,4940,0
20230905,181100,1130904700,4940,4940,4940,4940,11186
20230905,181000,1130904700,4940,4940,4940,4940,0
20230905,180900,1130904700,4940,4940,4940,4940,0
20230905,180800,1130904700,4940,4940,4940,4940,0
20230905,180700,1130904700,4940,4940,4940,4940,0
20230905,180600,1130904700,4940,4940,4940,4940,0
20230905,180500,1130904700,4940,4940,4940,4940,0
20230905,180400,1130904700,4940,4940,4940,4940,0
20230905,180300,1130904700,4940,4940,4940,4940,0
20230905,180200,1130904700,4940,4940,4940,4940,0
20230905,180100,1130904700,4940,4940,4940,4940,0
20230905,180000,1130904700,4940,4940,4940,4940,0
20230905,175900,1130904700,4940,4940,4940,4940,0
20230905,175800,1130904700,4940,4940,4940,4940,0
20230905,175700,1130904700,4940,4940,4940,4940,0
20230905,175600,1130904700,4940,4940,4940,4940,0
20230905,175500,1130904700,4940,4940,4940,4940,0
20230905,175400,1130904700,4940,4940,4940,4940,0
20230905,175300,1130904700,4940,4940,4940,4940,0
20230905,175200,1130904700,4940,4940,4940,4940,0
20230905,175100,1130904700,4940,4940,4940,4940,0
20230905,175000,1130904700,4940,4940,4940,4940,0
20230905,174900,1130904700,4940,4940,4940,4940,0
20230905,174800,1130904700,4940,4940,4940,4940,0
20230905,174700,1130904700,4940,4940,4940,4940,0
20230905,174600,1130904700,4940,4940,4940,4940,0
20230905,174500,1130904700,4940,4940,4940,4940,0
20230905,174400,1130904700,4940,4940,4940,4940,0
20230905,174300,1130904700,4940,4940,4940,4940,0
20230905,174200,1130904700,4940,4940,4940,4940,0
20230905,174100,1130904700,4940,4940,4940,4940,11186
20230905,174000,1130904700,4940,4940,4940,4940,0
20230905,173900,1130904700,4940,4940,4940,4940,0
20230905,173800,1130904700,4940,4940,4940,4940,0
20230905,173700,1130904700,4940,4940,4940,4940,0
20230905,173600,1130904700,4940,4940,4940,4940,0
20230905,173500,1130904700,4940,4940,4940,4940,0
20230905,173400,1130904700,4940,4940,4940,4940,0
20230905,173300,1130904700,4940,4940,4940,4940,0
20230905,173200,1130904700,4940,4940,4940,4940,0
20230905,173100,1130904700,4940,4940,4940,4940,0
20230905,173000,1130904700,4940,4940,4940,4940,0
20230905,172900,1130904700,4940,4940,4940,4940,0
20230905,172800,1130904700,4940,4940,4940,4940,0
20230905,172700,1130904700,4940,4940,4940,4940,0
20230905,172600,1130904700,4940,4940,4940,4940,0
20230905,172500,1130904700,4940,4940,4940,4940,0
20230905,172400,1130904700,4940,4940,4940,4940,0
20230905,172300,1130904700,4940,4940,4940,4940,0
20230905,172200,1130904700,4940,4940,4940,4940,0
20230905,172100,1130904700,4940,4940,4940,4940,0
20230905,172000,1130904700,4940,4940,4940,4940,0
20230905,171900,1130904700,4940,4940,4940,4940,0
20230905,171800,1130904700,4940,4940,4940,4940,0
20230905,171700,1130904700,4940,4940,4940,4940,0
20230905,171600,1130904700,4940,4940,4940,4940,0
20230905,171500,1130904700,4940,4940,4940,4940,0
20230905,171400,1130904700,4940,4940,4940,4940,0
20230905,171300,1130904700,4940,4940,4940,4940,0
20230905,171200,1130904700,4940,4940,4940,4940,0
20230905,171100,1130904700,4940,4940,4940,4940,11186
20230905,171000,1130904700,4940,4940,4940,4940,0
20230905,170900,1130904700,4940,4940,4940,4940,0
20230905,170800,1130904700,4940,4940,4940,4940,0
20230905,170700,1130904700,4940,4940,4940,4940,0
20230905,170600,1130904700,4940,4940,4940,4940,0
20230905,170500,1130904700,4940,4940,4940,4940,0
20230905,170400,1130904700,4940,4940,4940,4940,0
20230905,170300,1130904700,4940,4940,4940,4940,0
20230905,170200,1130904700,4940,4940,4940,4940,0
20230905,170100,1130904700,4940,4940,4940,4940,0
20230905,170000,1130904700,4940,4940,4940,4940,0
20230905,165900,1130904700,4940,4940,4940,4940,0
20230905,165800,1130904700,4940,4940,4940,4940,0
20230905,165700,1130904700,4940,4940,4940,4940,0
20230905,165600,1130904700,4940,4940,4940,4940,0
20230905,165500,1130904700,4940,4940,4940,4940,0
20230905,165400,1130904700,4940,4940,4940,4940,0
20230905,165300,1130904700,4940,4940,4940,4940,0
20230905,165200,1130904700,4940,4940,4940,4940,0
20230905,165100,1130904700,4940,4940,4940,4940,0
20230905,165000,1130904700,4940,4940,4940,4940,0
20230905,164900,1130904700,4940,4940,4940,4940,0
20230905,164800,1130904700,4940,4940,4940,4940,0
20230905,164700,1130904700,4940,4940,4940,4940,0
20230905,164600,1130904700,4940,4940,4940,4940,0
20230905,164500,1130904700,4940,4940,4940,4940,0
20230905,164400,1130904700,4940,4940,4940,4940,0
20230905,164300,1130904700,4940,4940,4940,4940,0
20230905,164200,1130904700,4940,4940,4940,4940,0
20230905,164100,1130904700,4940,4940,4940,4940,11186
20230905,164000,1130904700,4940,4940,4940,4940,0
20230905,163900,1130904700,4940,4940,4940,4940,0
20230905,163800,1130904700,4940,4940,4940,4940,0
20230905,163700,1130904700,4940,4940,4940,4940,0
20230905,163600,1130904700,4940,4940,4940,4940,0
20230905,163500,1130904700,4940,4940,4940,4940,0
20230905,163400,1130904700,4940,4940,4940,4940,0
20230905,163300,1130904700,4940,4940,4940,4940,0
20230905,163200,1130904700,4940,4940,4940,4940,0
20230905,163100,1130904700,4940,4940,4940,4940,0
20230905,163000,1130904700,4940,4940,4940,4940,0
20230905,162900,1130904700,4940,4940,4940,4940,0
20230905,162800,1130904700,4940,4940,4940,4940,0
20230905,162700,1130904700,4940,4940,4940,4940,0
20230905,162600,1130904700,4940,4940,4940,4940,0
20230905,162500,1130904700,4940,4940,4940,4940,0
20230905,162400,1130904700,4940,4940,4940,4940,0
20230905,162300,1130904700,4940,4940,4940,4940,0
20230905,162200,1130904700,4940,4940,4940,4940,0
20230905,162100,1130904700,4940,4940,4940,4940,0
20230905,162000,1130904700,4940,4940,4940,4940,0
20230905,161900,1130904700,4940,4940,4940,4940,0
20230905,161800,1130904700,4940,4940,4940,4940,0
20230905,161700,1130904700,4940,4940,4940,4940,0
20230905,161600,1130904700,4940,4940,4940,4940,0
20230905,161500,1130904700,4940,4940,4940,4940,0
20230905,161400,1130904700,4940,4940,4940,4940,0
20230905,161300,1130904700,4940,4940,4940,4940,0
20230905,161200,1130904700,4940,4940,4940,4940,0
20230905,161100,1130904700,4940,4940,4940,4940,11186
20230905,161000,1130904700,4940,4940,4940,4940,0
20230905,160900,1130904700,4940,4940,4940,4940,0
20230905,160800,1130904700,4940,4940,4940,4940,0
20230905,160700,1130904700,4940,4940,4940,4940,0
20230905,160600,1130904700,4940,4940,4940,4940,0
20230905,160500,1130904700,4940,4940,4940,4940,0
20230905,160400,1130904700,4940,4940,4940,4940,0
20230905,160300,1130904700,4940,4940,4940,4940,0
20230905,160200,1130904700,4940,4940,4940,4940,0
20230905,160100,1130904700,4940,4940,4940,4940,0
20230905,160000,1130904700,4940,4940,4940,4940,0
20230905,155900,1130904700,4940,4940,4940,4940,0
20230905,155800,1130904700,4940,4940,4940,4940,0
20230905,155700,1130904700,4940,4940,4940,4940,0
20230905,155600,1130904700,4940,4940,4940,4940,0
20230905,155500,1130904700,4940,4940,4940,4940,0
20230905,155400,1130904700,4940,4940,4940,4940,0
20230905,155300,1130904700,4940,4940,4940,4940,0
20230905,155200,1130904700,4940,4940,4940,4940,0
20230905,155100,1130904700,4940,4940,4940,4940,0
20230905,155000,1130904700,4940,4940,4940,4940,0
20230905,154900,1130904700,4940,4940,4940,4940,0
20230905,154800,1130904700,4940,4940,4940,4940,0
20230905,154700,1130904700,4940,4940,4940,4940,0
20230905,154600,1130904700,4940,4940,4940,4940,0
20230905,154500,1130904700,4940,4940,4940,4940,0
20230905,154400,1130904700,4940,4940,4940,4940,0
20230905,154300,1130904700,4940,4940,4940,4940,0
20230905,154200,1130904700,4940,4940,4940,4940,0
20230905,154100,1130904700,4940,4940,4940,4940,11186
20230905,154000,1130904700,4940,4940,4940,4940,0
20230905,153900,1130904700,4940,4940,4940,4940,0
20230905,153800,1130904700,4940,4940,4940,4940,0
20230905,153700,1130904700,4940,4940,4940,4940,0
20230905,153600,1130904700,4940,4940,4940,4940,0
20230905,153500,1130904700,4940,4940,4940,4940,0
20230905,153400,1130904700,4940,4940,4940,4940,0
20230905,153300,1130904700,4940,4940,4940,4940,0
20230905,153200,1130904700,4940,4940,4940,4940,0
20230905,153100,1130904700,4940,4940,4940,4940,0
20230905,153000,1130904700,4940,4940,4940,4940,11186
20230905,152900,1075645860,4930,4930,4930,4930,0
20230905,152800,1075645860,4930,4930,4930,4930,0
20230905,152700,1075645860,4930,4930,4930,4930,0
20230905,152600,1075645860,4930,4930,4930,4930,0
20230905,152500,1075645860,4930,4930,4930,4930,0
20230905,152400,1075645860,4930,4930,4930,4930,0
20230905,152300,1075645860,4930,4930,4930,4930,0
20230905,152200,1075645860,4930,4930,4930,4930,0
20230905,152100,1075645860,4930,4930,4930,4930,0
20230905,152000,1075645860,4930,4930,4930,4930,0
20230905,151900,1075645860,4930,4925,4930,4925,525
20230905,151800,1073058735,4925,4920,4925,4920,1227
20230905,151700,1067017805,4925,4925,4925,4920,23
20230905,151600,1066904630,4920,4920,4925,4920,2003
20230905,151500,1057049865,4920,4925,4925,4920,81
20230905,151400,1056651325,4925,4925,4925,4920,12
20230905,151300,1056592230,4925,4930,4930,4925,61
20230905,151200,1056291655,4930,4930,4930,4925,108
20230905,151100,1055759240,4925,4930,4930,4925,1166
20230905,151000,1050016680,4930,4930,4930,4930,163
20230905,150900,1049213090,4930,4930,4930,4930,1006
20230905,150800,1044253510,4930,4930,4930,4930,302
20230905,150700,1042764650,4935,4930,4935,4930,1206
20230905,150600,1036819065,4930,4935,4935,4930,8
20230905,150500,1036779620,4935,4935,4935,4930,1561
20230905,150400,1029083870,4935,4935,4935,4935,230
20230905,150300,1027948820,4935,4930,4935,4930,803
20230905,150200,1023988515,4935,4935,4935,4930,138
20230905,150100,1023307985,4935,4935,4935,4935,77
20230905,150000,1022927990,4935,4930,4935,4920,829
20230905,145900,1018845910,4930,4930,4930,4930,21
20230905,145800,1018742380,4930,4930,4930,4930,16
20230905,145700,1018663500,4930,4930,4930,4930,215
20230905,145600,1017603550,4930,4930,4930,4930,502
20230905,145500,1015128690,4930,4925,4930,4925,509
20230905,145400,1012620820,4925,4930,4930,4925,76
20230905,145300,1012246220,4930,4930,4930,4930,35
20230905,145200,1012073670,4930,4930,4930,4925,176
20230905,145100,1011206035,4930,4930,4930,4930,208
20230905,145000,1010180595,4930,4930,4930,4930,560
20230905,144900,1007419795,4930,4925,4930,4925,163
20230905,144800,1006616955,4930,4925,4930,4925,503
20230905,144700,1004139670,4930,4920,4930,4920,701
20230905,144600,1000688100,4915,4915,4920,4915,127
20230905,144500,1000063865,4920,4920,4920,4920,44
20230905,144400,999847385,4920,4920,4920,4920,7
20230905,144300,999812945,4920,4920,4920,4920,225
20230905,144200,998705945,4920,4920,4920,4920,2
20230905,144100,998696105,4920,4920,4920,4920,3
20230905,144000,998681345,4920,4920,4920,4920,502
20230905,143900,996211505,4915,4920,4920,4915,1382
20230905,143800,989416945,4920,4920,4920,4920,2
20230905,143700,989407105,4920,4920,4920,4915,622
20230905,143600,986349950,4915,4920,4920,4915,1297
20230905,143500,979975185,4915,4920,4920,4915,392
20230905,143400,978047505,4920,4920,4920,4920,32
20230905,143300,977890065,4920,4920,4920,4910,3504
20230905,143200,960682570,4920,4915,4920,4915,103
20230905,143100,960176315,4920,4920,4920,4920,166
20230905,143000,959359595,4920,4920,4920,4915,2804
20230905,142900,945576420,4920,4915,4930,4915,175
20230905,142800,944715890,4915,4920,4930,4915,715
20230905,142700,941198370,4930,4930,4930,4920,28
20230905,142600,941060580,4930,4925,4930,4920,289
20230905,142500,939637200,4925,4920,4930,4920,2200
20230905,142400,928813185,4925,4920,4930,4920,113
20230905,142300,928256660,4925,4920,4925,4920,129
20230905,142200,927621470,4930,4920,4930,4920,72
20230905,142100,927267035,4925,4920,4925,4920,688
20230905,142000,923882060,4920,4930,4930,4920,292
20230905,141900,922442590,4930,4930,4930,4930,3
20230905,141800,922427800,4930,4930,4930,4930,4
20230905,141700,922408080,4930,4925,4930,4925,2
20230905,141600,922398225,4925,4925,4925,4920,9
20230905,141500,922353925,4930,4920,4930,4920,44
20230905,141400,922137435,4930,4930,4930,4920,141
20230905,141300,921443685,4930,4925,4930,4925,1049
20230905,141200,916277355,4925,4925,4925,4925,4
20230905,141100,916257655,4925,4925,4925,4925,166
20230905,141000,915440105,4925,4925,4925,4925,27
20230905,140900,915307130,4925,4925,4925,4925,56
20230905,140800,915031330,4925,4925,4925,4925,3
20230905,140700,915016555,4930,4930,4930,4925,5
20230905,140600,914991920,4930,4930,4930,4930,2
20230905,140500,914982060,4925,4930,4930,4925,767
20230905,140400,911204580,4930,4930,4930,4930,4
20230905,140300,911184860,4930,4930,4930,4930,120
20230905,140200,910593260,4930,4930,4930,4930,503
20230905,140100,908113470,4925,4930,4930,4925,6
20230905,140000,908083895,4930,4930,4930,4930,31
20230905,135900,907931065,4925,4935,4935,4925,203
20230905,135800,906930280,4935,4930,4935,4930,3
20230905,135700,906915480,4935,4935,4935,4935,27
20230905,135600,906782235,4930,4930,4930,4930,106
20230905,135500,906259655,4930,4930,4930,4925,277
20230905,135400,904894205,4930,4930,4930,4925,5
20230905,135300,904869560,4930,4930,4935,4930,32
20230905,135200,904711795,4930,4930,4930,4925,189
20230905,135100,903780030,4930,4930,4935,4925,2004
20230905,135000,893910295,4935,4930,4935,4925,288
20230905,134900,892490450,4930,4930,4930,4925,6
20230905,134800,892460875,4930,4930,4930,4930,20
20230905,134700,892362275,4930,4935,4935,4925,82
20230905,134600,891958015,4935,4935,4935,4930,23
20230905,134500,891844525,4930,4935,4935,4930,41
20230905,134400,891642195,4935,4935,4935,4930,5
20230905,134300,891617525,4925,4925,4935,4925,4
20230905,134200,891597815,4935,4935,4935,4925,15
20230905,134100,891523910,4935,4930,4935,4925,144
20230905,134000,890813965,4930,4930,4935,4930,1007
20230905,133900,885849450,4930,4930,4930,4930,3
20230905,133800,885834660,4930,4930,4930,4930,24
20230905,133700,885716340,4930,4930,4930,4930,225
20230905,133600,884607090,4930,4930,4930,4930,20
20230905,133500,884508490,4930,4930,4930,4930,1
20230905,133400,884503560,4930,4930,4930,4930,3
20230905,133300,884488770,4930,4930,4930,4930,353
20230905,133200,882748480,4930,4930,4930,4930,3
20230905,133100,882733690,4930,4930,4930,4930,3
20230905,133000,882718900,4930,4930,4930,4930,6
20230905,132900,882689320,4930,4930,4930,4930,1303
20230905,132800,876265530,4930,4925,4930,4925,6990
20230905,132700,841805605,4925,4925,4930,4925,26
20230905,132600,841677545,4930,4930,4930,4925,4440
20230905,132500,819789520,4930,4930,4930,4930,1807
20230905,132400,810881010,4930,4930,4930,4930,4
20230905,132300,810861290,4925,4930,4930,4925,355
20230905,132200,809112855,4930,4930,4930,4925,3
20230905,132100,809098070,4930,4930,4930,4925,15
20230905,132000,809024125,4925,4930,4930,4925,48
20230905,131900,808787490,4925,4930,4930,4925,11
20230905,131800,808733265,4925,4930,4930,4925,23
20230905,131700,808619880,4930,4920,4930,4920,7
20230905,131600,808585405,4920,4930,4930,4920,64
20230905,131500,808269895,4930,4930,4930,4930,3
20230905,131400,808255105,4930,4930,4930,4920,7
20230905,131300,808220615,4930,4915,4930,4915,4
20230905,131200,808200925,4930,4925,4930,4920,476
20230905,131100,805858970,4920,4920,4925,4915,688
20230905,131000,802474785,4920,4930,4935,4915,4233
20230905,130900,781648150,4930,4925,4930,4925,54
20230905,130800,781381935,4930,4920,4930,4920,654
20230905,130700,778161725,4925,4925,4925,4925,1034
20230905,130600,773069275,4935,4935,4935,4935,2
20230905,130500,773059405,4935,4935,4935,4935,1
20230905,130400,773054470,4935,4925,4935,4925,137
20230905,130300,772379715,4930,4930,4935,4930,614
20230905,130200,769352680,4935,4925,4935,4925,4
20230905,130100,769332950,4925,4935,4935,4925,5
20230905,130000,769308285,4935,4935,4935,4935,1
20230905,125900,769303350,4925,4930,4935,4925,1520
20230905,125800,761817300,4935,4930,4935,4930,253
20230905,125700,760569990,4930,4930,4930,4930,9
20230905,125600,760525620,4930,4930,4930,4930,2
20230905,125500,760515760,4930,4930,4930,4930,9
20230905,125400,760471390,4925,4930,4930,4925,53
20230905,125300,760210350,4925,4925,4930,4925,6
20230905,125200,760180785,4930,4930,4930,4930,6
20230905,125100,760151205,4930,4930,4930,4925,3
20230905,125000,760136420,4930,4930,4930,4925,5
20230905,124900,760111775,4930,4925,4930,4925,203
20230905,124800,759111990,4930,4930,4930,4930,3
20230905,124700,759097200,4920,4930,4935,4920,2006
20230905,124600,749216715,4935,4935,4935,4935,4
20230905,124500,749196975,4930,4930,4930,4925,79
20230905,124400,748807510,4930,4930,4930,4930,2
20230905,124300,748797650,4930,4930,4935,4925,1139
20230905,124200,743182930,4930,4930,4930,4925,107
20230905,124100,742655925,4925,4930,4930,4925,4005
20230905,124000,722911285,4930,4920,4930,4920,503
20230905,123900,720434010,4925,4920,4925,4920,1509
20230905,123800,713002190,4925,4920,4925,4920,5
20230905,123700,712977570,4925,4920,4925,4920,10
20230905,123600,712928355,4920,4920,4920,4915,503
20230905,123500,710453600,4915,4920,4920,4915,263
20230905,123400,709159795,4920,4920,4920,4915,15
20230905,123300,709086000,4915,4920,4920,4915,1214
20230905,123200,703114170,4920,4920,4920,4920,4
20230905,123100,703094490,4920,4920,4920,4920,3
20230905,123000,703079730,4920,4925,4925,4920,503
20230905,122900,700604955,4920,4920,4920,4920,7
20230905,122800,700570515,4925,4925,4925,4920,8
20230905,122700,700531120,4925,4915,4925,4915,6
20230905,122600,700501580,4915,4920,4925,4915,38
20230905,122500,700314585,4920,4920,4925,4920,5
20230905,122400,700289975,4925,4925,4925,4925,3
20230905,122300,700275200,4925,4930,4930,4925,4
20230905,122200,700255485,4930,4930,4930,4920,5
20230905,122100,700230845,4930,4920,4930,4920,2
20230905,122000,700220995,4930,4930,4930,4915,1005
20230905,121900,695278350,4930,4920,4930,4920,5
20230905,121800,695253715,4930,4930,4930,4930,5
20230905,121700,695229065,4930,4925,4930,4915,2482
20230905,121600,683010435,4925,4930,4930,4925,20
20230905,121500,682911930,4930,4930,4930,4925,986
20230905,121400,678055860,4930,4930,4930,4930,58
20230905,121300,677769920,4930,4930,4930,4925,24
20230905,121200,677651700,4925,4925,4925,4925,14
20230905,121100,677582750,4930,4930,4930,4930,11
20230905,121000,677528520,4930,4920,4930,4920,1018
20230905,120900,672519780,4920,4925,4930,4920,495
20230905,120800,670084340,4925,4930,4930,4925,21
20230905,120700,669980895,4930,4925,4930,4925,4
20230905,120600,669961185,4925,4930,4930,4925,204
20230905,120500,668956465,4930,4925,4930,4920,555
20230905,120400,666222520,4925,4925,4925,4925,1
20230905,120300,666217595,4925,4930,4930,4925,1157
20230905,120200,660519355,4925,4930,4930,4925,161
20230905,120100,659726375,4930,4930,4930,4930,50
20230905,120000,659479875,4930,4930,4930,4930,3
20230905,115900,659465085,4930,4925,4930,4925,50
20230905,115800,659218590,4930,4930,4930,4925,4
20230905,115700,659198875,4930,4925,4930,4925,24
20230905,115600,659080560,4930,4930,4930,4930,20
20230905,115500,658981960,4930,4930,4930,4930,4
20230905,115400,658962240,4930,4930,4930,4930,19
20230905,115300,658868570,4930,4935,4935,4925,2589
20230905,115200,646114790,4930,4935,4935,4930,7
20230905,115100,646080275,4935,4935,4935,4935,3
20230905,115000,646065470,4935,4930,4935,4925,19
20230905,114900,645971795,4935,4935,4935,4930,23
20230905,114800,645858295,4935,4935,4935,4935,4
20230905,114700,645838555,4935,4925,4935,4925,3
20230905,114600,645823760,4925,4935,4935,4925,103
20230905,114500,645315465,4935,4930,4935,4930,204
20230905,114400,644309730,4930,4930,4930,4925,16
20230905,114300,644230855,4925,4930,4930,4925,102
20230905,114200,643728495,4930,4925,4930,4925,4
20230905,114100,643708785,4930,4930,4930,4930,2
20230905,114000,643698925,4930,4925,4930,4925,31
20230905,113900,643546245,4925,4925,4925,4925,2
20230905,113800,643536395,4925,4935,4935,4925,2
20230905,113700,643526535,4935,4935,4935,4935,3
20230905,113600,643511730,4930,4925,4930,4925,102
20230905,113500,643008880,4920,4925,4925,4920,1240
20230905,113400,636905270,4925,4925,4925,4925,470
20230905,113300,634590520,4925,4930,4930,4925,1040
20230905,113200,629463515,4925,4925,4925,4925,1
20230905,113100,629458590,4925,4930,4930,4925,311
20230905,113000,627926860,4930,4925,4930,4925,233
20230905,112900,626779310,4930,4925,4930,4925,13
20230905,112800,626715280,4925,4925,4925,4925,33
20230905,112700,626552755,4925,4925,4930,4925,306
20230905,112600,625045685,4930,4925,4930,4925,547
20230905,112500,622349700,4930,4925,4930,4925,45
20230905,112400,622128070,4930,4930,4930,4925,1014
20230905,112300,617129175,4930,4930,4930,4930,199
20230905,112200,616148105,4930,4930,4930,4930,3
20230905,112100,616133315,4930,4930,4935,4930,4
20230905,112000,616113590,4925,4930,4930,4925,1012
20230905,111900,611124435,4930,4930,4935,4930,32
20230905,111800,610966525,4930,4925,4930,4925,9
20230905,111700,610922185,4925,4930,4930,4925,535
20230905,111600,608287305,4925,4925,4925,4925,2
20230905,111500,608277455,4925,4925,4925,4925,29
20230905,111400,608134630,4925,4935,4935,4925,797
20230905,111300,604205555,4935,4930,4935,4930,2
20230905,111200,604195690,4935,4930,4935,4930,601
20230905,111100,601232255,4930,4930,4930,4930,2
20230905,111000,601222395,4930,4930,4930,4925,285
20230905,110900,599817350,4930,4930,4930,4930,7
20230905,110800,599782840,4930,4925,4930,4925,1001
20230905,110700,594852910,4925,4930,4935,4925,1771
20230905,110600,586123695,4935,4930,4935,4930,1203
20230905,110500,580192895,4930,4935,4935,4930,31
20230905,110400,580040060,4930,4935,4935,4930,96
20230905,110300,579566305,4935,4935,4935,4935,2
20230905,110200,579556435,4935,4935,4935,4935,1
20230905,110100,579551500,4930,4935,4935,4930,75
20230905,110000,579181720,4935,4935,4935,4935,3
20230905,105900,579166915,4935,4935,4935,4930,172
20230905,105800,578318140,4935,4935,4940,4935,1576
20230905,105700,570540405,4930,4935,4935,4930,12
20230905,105600,570481195,4935,4935,4935,4935,2
20230905,105500,570471325,4930,4930,4930,4925,1066
20230905,105400,565216145,4930,4930,4930,4930,122
20230905,105300,564614685,4925,4925,4935,4925,356
20230905,105200,562861325,4925,4930,4935,4925,50
20230905,105100,562614795,4930,4925,4930,4925,2
20230905,105000,562604940,4920,4920,4920,4920,151
20230905,104900,561862020,4920,4930,4930,4920,761
20230905,104800,558117845,4925,4925,4925,4925,9
20230905,104700,558073520,4925,4925,4935,4925,24
20230905,104600,557955120,4925,4920,4930,4920,916
20230905,104500,553448350,4920,4925,4925,4920,5031
20230905,104400,528670705,4925,4930,4930,4925,1013
20230905,104300,523681560,4940,4940,4940,4940,1
20230905,104200,523676620,4930,4930,4930,4930,181
20230905,104100,522784290,4930,4930,4930,4925,219
20230905,104000,521705120,4930,4940,4940,4930,105
20230905,103900,521187420,4930,4930,4930,4930,300
20230905,103800,519708420,4930,4940,4940,4930,161
20230905,103700,518914055,4940,4935,4940,4935,1939
20230905,103600,509337895,4935,4930,4935,4930,4
20230905,103500,509318170,4930,4935,4935,4930,297
20230905,103400,507853955,4930,4930,4930,4930,1
20230905,103300,507849025,4930,4930,4930,4930,1
20230905,103200,507844095,4925,4935,4935,4925,1996
20230905,103100,498013055,4930,4935,4935,4930,1028
20230905,103000,492942815,4935,4935,4935,4935,0
20230905,102900,492942815,4935,4940,4940,4935,1534
20230905,102800,485372365,4940,4940,4940,4935,183
20230905,102700,484468845,4945,4950,4950,4940,2371
20230905,102600,472755680,4950,4950,4950,4950,371
20230905,102500,470919230,4950,4945,4950,4940,3405
20230905,102400,454071620,4945,4945,4945,4945,313
20230905,102300,452523835,4940,4940,4940,4940,100
20230905,102200,452029835,4945,4940,4945,4935,110
20230905,102100,451486920,4945,4945,4945,4935,364
20230905,102000,449687940,4945,4935,4945,4935,560
20230905,101900,446918750,4940,4940,4940,4940,667
20230905,101800,443623770,4940,4935,4940,4930,231
20230905,101700,442483750,4935,4925,4935,4920,1501
20230905,101600,435084010,4925,4935,4935,4925,1553
20230905,101500,427434230,4930,4935,4935,4930,303
20230905,101400,425940430,4935,4935,4935,4935,13
20230905,101300,425876275,4935,4935,4935,4930,1115
20230905,101200,420378750,4935,4935,4935,4930,332
20230905,101100,418740335,4935,4935,4935,4930,238
20230905,101000,417566985,4935,4935,4935,4935,21
20230905,100900,417463350,4930,4930,4935,4930,8
20230905,100800,417423905,4935,4925,4935,4925,66
20230905,100700,417098755,4935,4930,4935,4930,213
20230905,100600,416048295,4930,4935,4935,4930,1243
20230905,100500,409920300,4930,4935,4935,4930,712
20230905,100400,406409140,4935,4930,4935,4930,203
20230905,100300,405407345,4930,4925,4930,4925,592
20230905,100200,402488790,4925,4930,4930,4925,7
20230905,100100,402454310,4930,4930,4930,4930,6
20230905,100000,402424730,4925,4925,4925,4925,301
20230905,095900,400942305,4930,4930,4935,4925,3482
20230905,095800,383793145,4925,4930,4930,4925,121
20230905,095700,383196700,4935,4935,4935,4935,1
20230905,095600,383191765,4935,4935,4935,4935,1
20230905,095500,383186830,4935,4930,4935,4930,11
20230905,095400,383132595,4925,4925,4925,4925,411
20230905,095300,381108420,4925,4925,4935,4925,1524
20230905,095200,373602710,4925,4930,4930,4925,61
20230905,095100,373302235,4935,4935,4935,4935,1001
20230905,095000,368362300,4930,4930,4935,4930,3174
20230905,094900,352705475,4930,4940,4940,4930,422
20230905,094800,350623290,4935,4940,4940,4935,925
20230905,094700,346056300,4940,4940,4940,4940,319
20230905,094600,344480440,4945,4945,4945,4940,604
20230905,094500,341493665,4940,4935,4940,4935,85
20230905,094400,341073915,4935,4925,4935,4920,1106
20230905,094300,335630715,4925,4950,4950,4925,4944
20230905,094200,311243720,4950,4945,4950,4945,136
20230905,094100,310570550,4945,4945,4945,4945,66
20230905,094000,310244180,4945,4945,4950,4945,2297
20230905,093900,298880725,4940,4950,4950,4940,32
20230905,093800,298722470,4950,4950,4950,4945,1033
20230905,093700,293609270,4950,4945,4950,4945,186
20230905,093600,292688980,4950,4965,4965,4950,1012
20230905,093500,287674350,4965,4960,4965,4960,966
20230905,093400,282882775,4965,4970,4980,4960,3292
20230905,093300,266517020,4970,4955,4970,4950,2720
20230905,093200,253024605,4955,4945,4955,4935,3331
20230905,093100,236536060,4950,4935,4950,4930,1064
20230905,093000,231283880,4925,4930,4935,4925,289
20230905,092900,229859590,4930,4920,4930,4920,53
20230905,092800,229598310,4920,4925,4930,4920,859
20230905,092700,225363510,4925,4925,4930,4925,915
20230905,092600,220856875,4925,4925,4925,4925,86
20230905,092500,220433325,4920,4915,4920,4915,1757
20230905,092400,211788890,4915,4920,4925,4915,2480
20230905,092300,199599390,4915,4930,4930,4915,1536
20230905,092200,192040955,4930,4925,4935,4920,32
20230905,092100,191883260,4920,4930,4930,4920,456
20230905,092000,189639200,4925,4930,4930,4920,661
20230905,091900,186385565,4925,4925,4925,4925,71
20230905,091800,186035890,4925,4920,4925,4920,141
20230905,091700,185341535,4925,4935,4935,4920,321
20230905,091600,183760435,4920,4930,4930,4920,691
20230905,091500,180356630,4935,4930,4935,4930,634
20230905,091400,177227850,4935,4935,4935,4930,105
20230905,091300,176710045,4935,4935,4940,4930,1251
20230905,091200,170532585,4940,4935,4940,4930,247
20230905,091100,169314315,4945,4945,4945,4945,23
20230905,091000,169200580,4945,4940,4945,4940,25
20230905,090900,169076980,4940,4935,4945,4935,223
20230905,090800,167975480,4940,4935,4945,4925,522
20230905,090700,165399125,4925,4930,4935,4925,946
20230905,090600,160735120,4925,4925,4925,4920,1650
20230905,090500,152616620,4925,4920,4935,4920,561
20230905,090400,149848360,4920,4915,4920,4910,2142
20230905,090300,139310120,4920,4930,4935,4920,909
20230905,090200,134835680,4935,4945,4945,4935,30
20230905,090100,134687565,4945,4960,4960,4890,25735
20230905,090000,8047720,4960,4955,4970,4950,1624