KissMeData/005010/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184400,2445862835,4450,4450,4450,4450,3374
20240801,184300,2445862835,4450,4450,4450,4450,0
20240801,184200,2445862835,4450,4450,4450,4450,0
20240801,184100,2445862835,4450,4450,4450,4450,0
20240801,184000,2445862835,4450,4450,4450,4450,0
20240801,183900,2445862835,4450,4450,4450,4450,0
20240801,183800,2445862835,4450,4450,4450,4450,0
20240801,183700,2445862835,4450,4450,4450,4450,0
20240801,183600,2445862835,4450,4450,4450,4450,0
20240801,183500,2445862835,4450,4450,4450,4450,0
20240801,183400,2445862835,4450,4450,4450,4450,0
20240801,183300,2445862835,4450,4450,4450,4450,0
20240801,183200,2445862835,4450,4450,4450,4450,0
20240801,183100,2445862835,4450,4450,4450,4450,0
20240801,183000,2445862835,4450,4450,4450,4450,0
20240801,182900,2445862835,4450,4450,4450,4450,0
20240801,182800,2445862835,4450,4450,4450,4450,0
20240801,182700,2445862835,4450,4450,4450,4450,0
20240801,182600,2445862835,4450,4450,4450,4450,0
20240801,182500,2445862835,4450,4450,4450,4450,0
20240801,182400,2445862835,4450,4450,4450,4450,0
20240801,182300,2445862835,4450,4450,4450,4450,0
20240801,182200,2445862835,4450,4450,4450,4450,0
20240801,182100,2445862835,4450,4450,4450,4450,0
20240801,182000,2445862835,4450,4450,4450,4450,0
20240801,181900,2445862835,4450,4450,4450,4450,0
20240801,181800,2445862835,4450,4450,4450,4450,0
20240801,181700,2445862835,4450,4450,4450,4450,0
20240801,181600,2445862835,4450,4450,4450,4450,0
20240801,181500,2445862835,4450,4450,4450,4450,0
20240801,181400,2445862835,4450,4450,4450,4450,3374
20240801,181300,2445862835,4450,4450,4450,4450,0
20240801,181200,2445862835,4450,4450,4450,4450,0
20240801,181100,2445862835,4450,4450,4450,4450,0
20240801,181000,2445862835,4450,4450,4450,4450,0
20240801,180900,2445862835,4450,4450,4450,4450,0
20240801,180800,2445862835,4450,4450,4450,4450,0
20240801,180700,2445862835,4450,4450,4450,4450,0
20240801,180600,2445862835,4450,4450,4450,4450,0
20240801,180500,2445862835,4450,4450,4450,4450,0
20240801,180400,2445862835,4450,4450,4450,4450,0
20240801,180300,2445862835,4450,4450,4450,4450,0
20240801,180200,2445862835,4450,4450,4450,4450,0
20240801,180100,2445862835,4450,4450,4450,4450,0
20240801,180000,2445862835,4450,4450,4450,4450,0
20240801,175900,2445862835,4450,4450,4450,4450,0
20240801,175800,2445862835,4450,4450,4450,4450,0
20240801,175700,2445862835,4450,4450,4450,4450,0
20240801,175600,2445862835,4450,4450,4450,4450,0
20240801,175500,2445862835,4450,4450,4450,4450,0
20240801,175400,2445862835,4450,4450,4450,4450,0
20240801,175300,2445862835,4450,4450,4450,4450,0
20240801,175200,2445862835,4450,4450,4450,4450,0
20240801,175100,2445862835,4450,4450,4450,4450,0
20240801,175000,2445862835,4450,4450,4450,4450,0
20240801,174900,2445862835,4450,4450,4450,4450,0
20240801,174800,2445862835,4450,4450,4450,4450,0
20240801,174700,2445862835,4450,4450,4450,4450,0
20240801,174600,2445862835,4450,4450,4450,4450,0
20240801,174500,2445862835,4450,4450,4450,4450,0
20240801,174400,2445862835,4450,4450,4450,4450,3374
20240801,174300,2445862835,4450,4450,4450,4450,0
20240801,174200,2445862835,4450,4450,4450,4450,0
20240801,174100,2445862835,4450,4450,4450,4450,0
20240801,174000,2445862835,4450,4450,4450,4450,0
20240801,173900,2445862835,4450,4450,4450,4450,0
20240801,173800,2445862835,4450,4450,4450,4450,0
20240801,173700,2445862835,4450,4450,4450,4450,0
20240801,173600,2445862835,4450,4450,4450,4450,0
20240801,173500,2445862835,4450,4450,4450,4450,0
20240801,173400,2445862835,4450,4450,4450,4450,0
20240801,173300,2445862835,4450,4450,4450,4450,0
20240801,173200,2445862835,4450,4450,4450,4450,0
20240801,173100,2445862835,4450,4450,4450,4450,0
20240801,173000,2445862835,4450,4450,4450,4450,0
20240801,172900,2445862835,4450,4450,4450,4450,0
20240801,172800,2445862835,4450,4450,4450,4450,0
20240801,172700,2445862835,4450,4450,4450,4450,0
20240801,172600,2445862835,4450,4450,4450,4450,0
20240801,172500,2445862835,4450,4450,4450,4450,0
20240801,172400,2445862835,4450,4450,4450,4450,0
20240801,172300,2445862835,4450,4450,4450,4450,0
20240801,172200,2445862835,4450,4450,4450,4450,0
20240801,172100,2445862835,4450,4450,4450,4450,0
20240801,172000,2445862835,4450,4450,4450,4450,0
20240801,171900,2445862835,4450,4450,4450,4450,0
20240801,171800,2445862835,4450,4450,4450,4450,0
20240801,171700,2445862835,4450,4450,4450,4450,0
20240801,171600,2445862835,4450,4450,4450,4450,0
20240801,171500,2445862835,4450,4450,4450,4450,0
20240801,171400,2445862835,4450,4450,4450,4450,3374
20240801,171300,2445862835,4450,4450,4450,4450,0
20240801,171200,2445862835,4450,4450,4450,4450,0
20240801,171100,2445862835,4450,4450,4450,4450,0
20240801,171000,2445862835,4450,4450,4450,4450,0
20240801,170900,2445862835,4450,4450,4450,4450,0
20240801,170800,2445862835,4450,4450,4450,4450,0
20240801,170700,2445862835,4450,4450,4450,4450,0
20240801,170600,2445862835,4450,4450,4450,4450,0
20240801,170500,2445862835,4450,4450,4450,4450,0
20240801,170400,2445862835,4450,4450,4450,4450,0
20240801,170300,2445862835,4450,4450,4450,4450,0
20240801,170200,2445862835,4450,4450,4450,4450,0
20240801,170100,2445862835,4450,4450,4450,4450,0
20240801,170000,2445862835,4450,4450,4450,4450,0
20240801,165900,2445862835,4450,4450,4450,4450,0
20240801,165800,2445862835,4450,4450,4450,4450,0
20240801,165700,2445862835,4450,4450,4450,4450,0
20240801,165600,2445862835,4450,4450,4450,4450,0
20240801,165500,2445862835,4450,4450,4450,4450,0
20240801,165400,2445862835,4450,4450,4450,4450,0
20240801,165300,2445862835,4450,4450,4450,4450,0
20240801,165200,2445862835,4450,4450,4450,4450,0
20240801,165100,2445862835,4450,4450,4450,4450,0
20240801,165000,2445862835,4450,4450,4450,4450,0
20240801,164900,2445862835,4450,4450,4450,4450,0
20240801,164800,2445862835,4450,4450,4450,4450,0
20240801,164700,2445862835,4450,4450,4450,4450,0
20240801,164600,2445862835,4450,4450,4450,4450,0
20240801,164500,2445862835,4450,4450,4450,4450,0
20240801,164400,2445862835,4450,4450,4450,4450,3374
20240801,164300,2445862835,4450,4450,4450,4450,0
20240801,164200,2445862835,4450,4450,4450,4450,0
20240801,164100,2445862835,4450,4450,4450,4450,0
20240801,164000,2445862835,4450,4450,4450,4450,0
20240801,163900,2445862835,4450,4450,4450,4450,0
20240801,163800,2445862835,4450,4450,4450,4450,0
20240801,163700,2445862835,4450,4450,4450,4450,0
20240801,163600,2445862835,4450,4450,4450,4450,0
20240801,163500,2445862835,4450,4450,4450,4450,0
20240801,163400,2445862835,4450,4450,4450,4450,0
20240801,163300,2445862835,4450,4450,4450,4450,0
20240801,163200,2445862835,4450,4450,4450,4450,0
20240801,163100,2445862835,4450,4450,4450,4450,0
20240801,163000,2445862835,4450,4450,4450,4450,0
20240801,162900,2445862835,4450,4450,4450,4450,0
20240801,162800,2445862835,4450,4450,4450,4450,0
20240801,162700,2445862835,4450,4450,4450,4450,0
20240801,162600,2445862835,4450,4450,4450,4450,0
20240801,162500,2445862835,4450,4450,4450,4450,0
20240801,162400,2445862835,4450,4450,4450,4450,0
20240801,162300,2445862835,4450,4450,4450,4450,0
20240801,162200,2445862835,4450,4450,4450,4450,0
20240801,162100,2445862835,4450,4450,4450,4450,0
20240801,162000,2445862835,4450,4450,4450,4450,0
20240801,161900,2445862835,4450,4450,4450,4450,0
20240801,161800,2445862835,4450,4450,4450,4450,0
20240801,161700,2445862835,4450,4450,4450,4450,0
20240801,161600,2445862835,4450,4450,4450,4450,0
20240801,161500,2445862835,4450,4450,4450,4450,0
20240801,161400,2445862835,4450,4450,4450,4450,3374
20240801,161300,2445862835,4450,4450,4450,4450,0
20240801,161200,2445862835,4450,4450,4450,4450,0
20240801,161100,2445862835,4450,4450,4450,4450,0
20240801,161000,2445862835,4450,4450,4450,4450,0
20240801,160900,2445862835,4450,4450,4450,4450,0
20240801,160800,2445862835,4450,4450,4450,4450,0
20240801,160700,2445862835,4450,4450,4450,4450,0
20240801,160600,2445862835,4450,4450,4450,4450,0
20240801,160500,2445862835,4450,4450,4450,4450,0
20240801,160400,2445862835,4450,4450,4450,4450,0
20240801,160300,2445862835,4450,4450,4450,4450,0
20240801,160200,2445862835,4450,4450,4450,4450,0
20240801,160100,2445862835,4450,4450,4450,4450,0
20240801,160000,2445862835,4450,4450,4450,4450,0
20240801,155900,2445862835,4450,4450,4450,4450,0
20240801,155800,2445862835,4450,4450,4450,4450,0
20240801,155700,2445862835,4450,4450,4450,4450,0
20240801,155600,2445862835,4450,4450,4450,4450,0
20240801,155500,2445862835,4450,4450,4450,4450,0
20240801,155400,2445862835,4450,4450,4450,4450,0
20240801,155300,2445862835,4450,4450,4450,4450,0
20240801,155200,2445862835,4450,4450,4450,4450,0
20240801,155100,2445862835,4450,4450,4450,4450,0
20240801,155000,2445862835,4450,4450,4450,4450,0
20240801,154900,2445862835,4450,4450,4450,4450,0
20240801,154800,2445862835,4450,4450,4450,4450,0
20240801,154700,2445862835,4450,4450,4450,4450,0
20240801,154600,2445862835,4450,4450,4450,4450,0
20240801,154500,2445862835,4450,4450,4450,4450,0
20240801,154400,2445862835,4450,4450,4450,4450,3374
20240801,154300,2445862835,4450,4450,4450,4450,0
20240801,154200,2445862835,4450,4450,4450,4450,0
20240801,154100,2445862835,4450,4450,4450,4450,0
20240801,154000,2445862835,4450,4450,4450,4450,0
20240801,153900,2445862835,4450,4450,4450,4450,0
20240801,153800,2445862835,4450,4450,4450,4450,0
20240801,153700,2445862835,4450,4450,4450,4450,0
20240801,153600,2445862835,4450,4450,4450,4450,0
20240801,153500,2445862835,4450,4450,4450,4450,0
20240801,153400,2445862835,4450,4450,4450,4450,0
20240801,153300,2445862835,4450,4450,4450,4450,0
20240801,153200,2445862835,4450,4450,4450,4450,0
20240801,153100,2445862835,4450,4450,4450,4450,0
20240801,153000,2445862835,4450,4450,4450,4450,3374
20240801,152900,2430848535,4460,4460,4460,4460,0
20240801,152800,2430848535,4460,4460,4460,4460,0
20240801,152700,2430848535,4460,4460,4460,4460,0
20240801,152600,2430848535,4460,4460,4460,4460,0
20240801,152500,2430848535,4460,4460,4460,4460,0
20240801,152400,2430848535,4460,4460,4460,4460,0
20240801,152300,2430848535,4460,4460,4460,4460,0
20240801,152200,2430848535,4460,4460,4460,4460,0
20240801,152100,2430848535,4460,4460,4460,4460,0
20240801,152000,2430848535,4460,4460,4460,4460,0
20240801,151900,2430848535,4460,4450,4465,4445,10848
20240801,151800,2382505590,4450,4445,4450,4445,124
20240801,151700,2381954260,4450,4450,4450,4450,35
20240801,151600,2381798510,4450,4440,4450,4440,139
20240801,151500,2381180110,4450,4440,4450,4440,232
20240801,151400,2380150015,4440,4440,4440,4440,1127
20240801,151300,2375146135,4435,4440,4440,4435,299
20240801,151200,2373819495,4440,4440,4440,4440,0
20240801,151100,2373819495,4440,4440,4440,4440,1
20240801,151000,2373815055,4435,4440,4440,4435,1518
20240801,150900,2367082635,4440,4445,4445,4435,3689
20240801,150800,2350716740,4440,4440,4440,4440,247
20240801,150700,2349620060,4440,4440,4440,4440,918
20240801,150600,2345544140,4445,4450,4450,4445,396
20240801,150500,2343783795,4450,4450,4450,4450,0
20240801,150400,2343783795,4450,4450,4450,4450,450
20240801,150300,2341781295,4450,4450,4450,4450,0
20240801,150200,2341781295,4450,4450,4450,4450,0
20240801,150100,2341781295,4450,4450,4450,4450,1
20240801,150000,2341776845,4450,4450,4450,4450,0
20240801,145900,2341776845,4450,4450,4450,4445,241
20240801,145800,2340705395,4450,4445,4450,4445,86
20240801,145700,2340322700,4445,4445,4445,4445,0
20240801,145600,2340322700,4445,4445,4450,4445,35
20240801,145500,2340167055,4445,4450,4450,4445,126
20240801,145400,2339606485,4445,4445,4445,4445,141
20240801,145300,2338979740,4445,4440,4445,4440,60
20240801,145200,2338713330,4445,4445,4445,4445,0
20240801,145100,2338713330,4445,4445,4445,4445,2669
20240801,145000,2326849625,4450,4445,4450,4445,440
20240801,144900,2324893820,4450,4450,4450,4445,625
20240801,144800,2322115565,4450,4450,4450,4445,351
20240801,144700,2320553635,4450,4450,4450,4450,203
20240801,144600,2319650285,4450,4450,4450,4450,40
20240801,144500,2319472285,4450,4445,4450,4445,3080
20240801,144400,2305781285,4450,4450,4450,4450,287
20240801,144300,2304504135,4450,4450,4450,4450,247
20240801,144200,2303404985,4450,4450,4450,4450,100
20240801,144100,2302959985,4450,4450,4450,4445,173
20240801,144000,2302190985,4445,4445,4450,4445,3302
20240801,143900,2287513015,4450,4450,4450,4450,164
20240801,143800,2286783215,4450,4445,4450,4445,6
20240801,143700,2286756520,4455,4450,4455,4445,540
20240801,143600,2284354555,4450,4450,4450,4450,0
20240801,143500,2284354555,4450,4450,4450,4450,47
20240801,143400,2284145405,4445,4450,4450,4445,661
20240801,143300,2281204705,4450,4450,4450,4450,1130
20240801,143200,2276176205,4455,4450,4455,4445,543
20240801,143100,2273761425,4455,4455,4455,4455,46
20240801,143000,2273556495,4455,4460,4460,4455,59
20240801,142900,2273293450,4460,4460,4460,4460,162
20240801,142800,2272570930,4445,4455,4455,4445,1190
20240801,142700,2267278185,4460,4460,4460,4460,295
20240801,142600,2265962485,4465,4465,4465,4465,800
20240801,142500,2262390485,4465,4460,4465,4460,1157
20240801,142400,2257227035,4460,4465,4465,4460,694
20240801,142300,2254131770,4460,4460,4460,4460,195
20240801,142200,2253262070,4460,4460,4460,4460,313
20240801,142100,2251866090,4455,4460,4460,4455,253
20240801,142000,2250737760,4460,4450,4460,4450,2909
20240801,141900,2237791785,4445,4445,4445,4445,300
20240801,141800,2236458285,4440,4450,4450,4440,5050
20240801,141700,2214035785,4450,4450,4450,4450,151
20240801,141600,2213363835,4445,4445,4445,4445,69
20240801,141500,2213057130,4445,4450,4450,4445,3799
20240801,141400,2196159525,4455,4455,4455,4455,30
20240801,141300,2196025875,4450,4450,4450,4450,317
20240801,141200,2194615225,4455,4455,4455,4455,38
20240801,141100,2194445935,4455,4455,4455,4455,0
20240801,141000,2194445935,4455,4455,4455,4455,1
20240801,140900,2194441480,4460,4460,4460,4460,2
20240801,140800,2194432560,4455,4455,4455,4455,263
20240801,140700,2193260895,4460,4460,4460,4460,1
20240801,140600,2193256435,4455,4460,4460,4455,538
20240801,140500,2190858470,4460,4460,4460,4455,299
20240801,140400,2189525985,4455,4445,4455,4445,2969
20240801,140300,2176304250,4450,4450,4450,4450,0
20240801,140200,2176304250,4450,4450,4450,4450,35
20240801,140100,2176148500,4450,4450,4450,4450,30
20240801,140000,2176015000,4450,4450,4450,4450,0
20240801,135900,2176015000,4450,4450,4450,4445,26
20240801,135800,2175899375,4450,4450,4450,4450,0
20240801,135700,2175899375,4450,4450,4450,4450,1
20240801,135600,2175894925,4445,4450,4450,4445,201
20240801,135500,2175000480,4450,4450,4450,4450,0
20240801,135400,2175000480,4450,4450,4450,4450,2888
20240801,135300,2162148880,4450,4450,4450,4450,100
20240801,135200,2161703880,4455,4445,4455,4445,1753
20240801,135100,2153898545,4445,4445,4445,4445,145
20240801,135000,2153254020,4445,4445,4445,4445,201
20240801,134900,2152360575,4445,4445,4445,4445,101
20240801,134800,2151911630,4440,4445,4445,4440,24
20240801,134700,2151805050,4440,4440,4440,4440,272
20240801,134600,2150597370,4440,4435,4440,4435,1103
20240801,134500,2145703065,4435,4435,4435,4435,3
20240801,134400,2145689760,4435,4430,4435,4425,1103
20240801,134300,2140805870,4435,4425,4435,4425,607
20240801,134200,2138118480,4425,4425,4425,4425,513
20240801,134100,2135848455,4425,4425,4425,4425,946
20240801,134000,2131662405,4425,4425,4425,4425,227
20240801,133900,2130657930,4425,4425,4425,4425,0
20240801,133800,2130657930,4425,4425,4425,4425,1003
20240801,133700,2126219655,4425,4420,4430,4420,518
20240801,133600,2123928775,4420,4420,4420,4415,147
20240801,133500,2123279040,4420,4420,4420,4415,103
20240801,133400,2122824285,4415,4415,4420,4410,1105
20240801,133300,2117947705,4415,4410,4420,4410,693
20240801,133200,2114889605,4410,4410,4410,4405,26981
20240801,133100,1996000750,4410,4425,4425,4390,17161
20240801,133000,1920418870,4420,4430,4435,4420,389
20240801,132900,1918696450,4435,4415,4435,4415,922
20240801,132800,1914622510,4415,4400,4415,4385,10517
20240801,132700,1868425820,4395,4410,4425,4395,14303
20240801,132600,1805421255,4410,4415,4425,4405,11067
20240801,132500,1756576120,4415,4430,4430,4415,4089
20240801,132400,1738502030,4430,4425,4430,4425,52
20240801,132300,1738271850,4425,4430,4435,4425,5205
20240801,132200,1715222775,4430,4430,4430,4430,2020
20240801,132100,1706274175,4435,4415,4435,4410,904
20240801,132000,1702287310,4415,4425,4425,4410,9838
20240801,131900,1658787320,4425,4415,4430,4415,6839
20240801,131800,1628568210,4420,4430,4430,4420,11731
20240801,131700,1576673975,4435,4440,4440,4435,340
20240801,131600,1575165630,4440,4450,4450,4440,151
20240801,131500,1574495180,4455,4440,4455,4420,5382
20240801,131400,1550651840,4440,4445,4445,4440,1340
20240801,131300,1544701785,4445,4455,4455,4440,1367
20240801,131200,1538629100,4465,4455,4465,4440,3036
20240801,131100,1525136530,4455,4465,4465,4450,1006
20240801,131000,1520654780,4490,4445,4490,4440,1002
20240801,130900,1516183130,4430,4445,4465,4380,25393
20240801,130800,1403887260,4450,4450,4450,4450,3416
20240801,130700,1388686060,4445,4450,4450,4445,11376
20240801,130600,1338062965,4450,4455,4455,4450,14831
20240801,130500,1272053320,4455,4480,4495,4455,6936
20240801,130400,1241054705,4485,4475,4495,4475,19572
20240801,130300,1153304355,4480,4480,4480,4480,1
20240801,130200,1153299875,4480,4475,4480,4460,289
20240801,130100,1152007945,4475,4460,4475,4455,8332
20240801,130000,1114749495,4440,4450,4450,4440,91761
20240801,125900,707255645,4455,4465,4465,4455,5503
20240801,125800,682729745,4465,4465,4465,4455,16051
20240801,125700,611217035,4460,4470,4470,4460,3074
20240801,125600,597501400,4470,4475,4475,4470,420
20240801,125500,595623500,4470,4470,4470,4470,0
20240801,125400,595623500,4470,4470,4470,4470,4745
20240801,125300,574413350,4475,4475,4475,4475,60
20240801,125200,574144850,4475,4475,4475,4475,100
20240801,125100,573697350,4475,4475,4475,4475,0
20240801,125000,573697350,4475,4475,4475,4475,153
20240801,124900,573012675,4475,4475,4475,4475,239
20240801,124800,571943150,4475,4475,4475,4475,2254
20240801,124700,561856500,4475,4470,4475,4470,71
20240801,124600,561539125,4475,4475,4475,4475,0
20240801,124500,561539125,4475,4475,4475,4475,810
20240801,124400,557914375,4475,4475,4475,4475,0
20240801,124300,557914375,4475,4475,4475,4475,120
20240801,124200,557377375,4475,4475,4475,4475,42
20240801,124100,557189425,4475,4475,4475,4470,216
20240801,124000,556223825,4475,4470,4475,4470,424
20240801,123900,554327925,4475,4475,4475,4475,0
20240801,123800,554327925,4475,4475,4475,4475,28
20240801,123700,554202625,4475,4475,4475,4475,11
20240801,123600,554153400,4475,4475,4475,4475,734
20240801,123500,550868750,4475,4475,4475,4475,3
20240801,123400,550855325,4475,4475,4475,4475,100
20240801,123300,550407825,4470,4470,4470,4470,215
20240801,123200,549446775,4470,4470,4470,4470,249
20240801,123100,548333745,4470,4470,4470,4470,61
20240801,123000,548061075,4470,4475,4475,4470,103
20240801,122900,547600450,4475,4475,4475,4470,101
20240801,122800,547148725,4475,4470,4475,4470,410
20240801,122700,545315975,4475,4475,4475,4475,0
20240801,122600,545315975,4475,4475,4475,4475,0
20240801,122500,545315975,4475,4475,4475,4475,243
20240801,122400,544228550,4475,4475,4475,4475,381
20240801,122300,542523575,4470,4470,4470,4470,0
20240801,122200,542523575,4470,4470,4470,4470,97
20240801,122100,542089985,4470,4470,4470,4470,604
20240801,122000,539390105,4470,4475,4475,4470,1591
20240801,121900,532277880,4480,4480,4480,4480,258
20240801,121800,531122040,4480,4480,4480,4480,13
20240801,121700,531063800,4480,4480,4480,4480,29
20240801,121600,530933880,4475,4475,4475,4475,34
20240801,121500,530781730,4475,4475,4475,4475,66
20240801,121400,530486380,4475,4475,4475,4475,573
20240801,121300,527922205,4480,4480,4480,4480,290
20240801,121200,526623005,4480,4475,4480,4475,6364
20240801,121100,498140605,4475,4470,4475,4470,320
20240801,121000,496709645,4465,4465,4465,4465,5000
20240801,120900,474384645,4465,4465,4465,4465,1
20240801,120800,474380180,4470,4470,4470,4470,12
20240801,120700,474326540,4470,4465,4470,4465,101
20240801,120600,473875570,4470,4465,4470,4465,96
20240801,120500,473446575,4465,4465,4465,4465,301
20240801,120400,472102610,4470,4470,4470,4470,1
20240801,120300,472098140,4465,4465,4465,4465,0
20240801,120200,472098140,4465,4465,4465,4465,0
20240801,120100,472098140,4465,4465,4465,4465,0
20240801,120000,472098140,4465,4465,4465,4465,44
20240801,115900,471901680,4465,4465,4465,4465,300
20240801,115800,470562180,4470,4470,4470,4470,1
20240801,115700,470557710,4470,4470,4470,4470,0
20240801,115600,470557710,4470,4470,4470,4470,0
20240801,115500,470557710,4470,4470,4470,4470,5
20240801,115400,470535360,4470,4470,4470,4470,0
20240801,115300,470535360,4470,4470,4470,4470,2
20240801,115200,470526420,4475,4470,4475,4470,15
20240801,115100,470459365,4470,4470,4470,4470,20
20240801,115000,470369965,4470,4470,4470,4470,0
20240801,114900,470369965,4470,4470,4470,4470,37
20240801,114800,470204575,4470,4470,4470,4470,0
20240801,114700,470204575,4470,4470,4470,4470,3
20240801,114600,470191165,4470,4470,4470,4470,48
20240801,114500,469976605,4470,4470,4470,4465,1003
20240801,114400,465493200,4470,4470,4470,4470,0
20240801,114300,465493200,4470,4470,4470,4470,15
20240801,114200,465426150,4470,4465,4470,4465,1388
20240801,114100,459228725,4465,4465,4465,4460,1368
20240801,114000,453123110,4460,4460,4460,4460,1
20240801,113900,453118650,4465,4460,4465,4460,250
20240801,113800,452002450,4465,4465,4465,4465,105
20240801,113700,451533625,4460,4460,4465,4460,1501
20240801,113600,444831785,4460,4465,4465,4460,79
20240801,113500,444479430,4460,4460,4460,4460,857
20240801,113400,440657210,4465,4465,4465,4465,231
20240801,113300,439625795,4465,4465,4465,4465,0
20240801,113200,439625795,4465,4465,4465,4465,0
20240801,113100,439625795,4465,4465,4465,4465,0
20240801,113000,439625795,4465,4465,4465,4465,1
20240801,112900,439621330,4470,4470,4470,4470,0
20240801,112800,439621330,4470,4470,4470,4470,0
20240801,112700,439621330,4470,4460,4470,4460,16
20240801,112600,439549955,4470,4470,4470,4470,6
20240801,112500,439523135,4470,4465,4470,4465,226
20240801,112400,438512925,4470,4470,4470,4470,0
20240801,112300,438512925,4470,4465,4470,4465,224
20240801,112200,437512150,4455,4465,4465,4455,3000
20240801,112100,424145210,4470,4470,4470,4470,0
20240801,112000,424145210,4470,4465,4470,4465,57
20240801,111900,423890700,4465,4465,4465,4465,0
20240801,111800,423890700,4465,4470,4470,4465,53
20240801,111700,423654035,4470,4465,4470,4465,15
20240801,111600,423587050,4470,4465,4470,4465,235
20240801,111500,422536990,4465,4465,4465,4465,136
20240801,111400,421929750,4465,4460,4465,4460,106
20240801,111300,421456910,4455,4460,4460,4455,26
20240801,111200,421341070,4460,4460,4460,4460,3
20240801,111100,421327690,4460,4460,4460,4460,485
20240801,111000,419164590,4465,4470,4470,4465,152
20240801,110900,418485845,4470,4470,4470,4470,131
20240801,110800,417900275,4470,4470,4470,4470,0
20240801,110700,417900275,4470,4470,4470,4470,0
20240801,110600,417900275,4470,4470,4470,4470,0
20240801,110500,417900275,4470,4465,4470,4465,311
20240801,110400,416511105,4460,4460,4460,4460,3
20240801,110300,416497725,4460,4460,4460,4460,0
20240801,110200,416497725,4460,4460,4460,4460,0
20240801,110100,416497725,4460,4460,4460,4460,1
20240801,110000,416493265,4460,4460,4460,4460,1
20240801,105900,416488805,4460,4465,4465,4460,1505
20240801,105800,409776480,4470,4470,4470,4470,313
20240801,105700,408377370,4465,4465,4465,4465,0
20240801,105600,408377370,4465,4465,4465,4465,0
20240801,105500,408377370,4465,4465,4465,4465,506
20240801,105400,406118080,4470,4470,4470,4470,0
20240801,105300,406118080,4470,4470,4470,4470,10
20240801,105200,406073380,4470,4470,4470,4470,32
20240801,105100,405930340,4470,4470,4470,4470,233
20240801,105000,404888830,4465,4470,4470,4465,214
20240801,104900,403933270,4470,4470,4470,4470,164
20240801,104800,403200190,4465,4465,4465,4465,2
20240801,104700,403191260,4465,4465,4465,4465,650
20240801,104600,400289010,4465,4465,4465,4465,0
20240801,104500,400289010,4465,4465,4465,4465,1
20240801,104400,400284545,4465,4470,4470,4465,39
20240801,104300,400110395,4470,4470,4470,4470,60
20240801,104200,399842195,4470,4465,4470,4465,2
20240801,104100,399833260,4470,4460,4470,4460,2005
20240801,104000,390873690,4465,4465,4465,4465,0
20240801,103900,390873690,4465,4465,4465,4465,1
20240801,103800,390869225,4465,4465,4465,4465,502
20240801,103700,388627795,4460,4460,4460,4460,642
20240801,103600,385764475,4455,4455,4455,4455,0
20240801,103500,385764475,4455,4455,4455,4455,42
20240801,103400,385577365,4455,4455,4455,4455,25
20240801,103300,385465990,4455,4455,4455,4455,139
20240801,103200,384846745,4455,4455,4455,4455,26
20240801,103100,384730915,4455,4455,4455,4450,1610
20240801,103000,377566405,4455,4455,4455,4455,200
20240801,102900,376675405,4450,4450,4450,4450,0
20240801,102800,376675405,4450,4450,4450,4450,0
20240801,102700,376675405,4450,4460,4460,4450,2532
20240801,102600,365382695,4460,4460,4460,4460,505
20240801,102500,363130395,4460,4460,4460,4455,218
20240801,102400,362159130,4460,4455,4460,4455,382
20240801,102300,360457285,4460,4460,4460,4460,1
20240801,102200,360452825,4455,4455,4455,4455,50
20240801,102100,360230075,4450,4455,4455,4450,400
20240801,102000,358449970,4455,4455,4455,4455,1
20240801,101900,358445515,4450,4455,4455,4450,1000
20240801,101800,353994940,4455,4455,4455,4455,70
20240801,101700,353683090,4455,4455,4455,4455,0
20240801,101600,353683090,4455,4450,4455,4450,5856
20240801,101500,327594615,4455,4450,4455,4450,892
20240801,101400,323624700,4450,4450,4450,4450,736
20240801,101300,320349500,4445,4445,4445,4445,423
20240801,101200,318469265,4445,4445,4445,4445,60
20240801,101100,318202565,4445,4450,4450,4445,643
20240801,101000,315343425,4445,4450,4450,4445,81
20240801,100900,314983055,4450,4450,4450,4450,0
20240801,100800,314983055,4450,4450,4450,4450,1
20240801,100700,314978605,4445,4445,4445,4445,0
20240801,100600,314978605,4445,4445,4445,4445,3
20240801,100500,314965270,4445,4445,4445,4440,689
20240801,100400,311903590,4445,4445,4445,4445,33
20240801,100300,311756905,4445,4445,4445,4445,26
20240801,100200,311641335,4445,4445,4445,4440,116
20240801,100100,311125920,4445,4445,4445,4445,109
20240801,100000,310641415,4445,4440,4445,4440,533
20240801,095900,308272395,4440,4445,4445,4440,390
20240801,095800,306540560,4445,4445,4445,4445,1125
20240801,095700,301539935,4445,4445,4445,4440,1019
20240801,095600,297012980,4440,4445,4445,4440,480
20240801,095500,294881530,4445,4445,4445,4445,1380
20240801,095400,288747430,4450,4450,4450,4450,93
20240801,095300,288333580,4450,4450,4450,4450,3
20240801,095200,288320230,4450,4450,4450,4450,199
20240801,095100,287434680,4455,4450,4455,4450,1012
20240801,095000,282931015,4450,4450,4450,4450,103
20240801,094900,282472665,4450,4445,4450,4445,22
20240801,094800,282374770,4445,4445,4450,4445,414
20240801,094700,280532885,4445,4450,4450,4445,184
20240801,094600,279714995,4450,4450,4450,4445,68
20240801,094500,279412400,4445,4450,4450,4445,2
20240801,094400,279403505,4450,4450,4450,4450,432
20240801,094300,277481105,4450,4445,4450,4445,998
20240801,094200,273044970,4445,4445,4445,4445,28
20240801,094100,272920510,4445,4445,4445,4445,136
20240801,094000,272315990,4445,4445,4445,4445,185
20240801,093900,271493665,4445,4450,4450,4445,2063
20240801,093800,262322380,4450,4450,4450,4445,1016
20240801,093700,257802080,4450,4450,4450,4450,544
20240801,093600,255381280,4450,4450,4450,4450,304
20240801,093500,254028480,4445,4445,4445,4445,0
20240801,093400,254028480,4445,4445,4445,4445,96
20240801,093300,253601760,4440,4440,4440,4440,600
20240801,093200,250937760,4440,4440,4440,4440,1
20240801,093100,250933320,4440,4445,4445,4440,354
20240801,093000,249359940,4450,4450,4450,4445,271
20240801,092900,248154300,4450,4450,4450,4445,328
20240801,092800,246695930,4450,4450,4450,4450,16
20240801,092700,246624730,4440,4440,4440,4440,99
20240801,092600,246185170,4440,4450,4450,4440,80
20240801,092500,245829670,4450,4445,4455,4440,897
20240801,092400,241845610,4445,4450,4450,4445,154
20240801,092300,241160855,4450,4450,4450,4450,2
20240801,092200,241151955,4450,4445,4450,4445,1178
20240801,092100,235910305,4450,4455,4455,4450,750
20240801,092000,232569720,4450,4450,4455,4450,578
20240801,091900,229997615,4450,4450,4450,4450,200
20240801,091800,229107615,4455,4465,4465,4455,1732
20240801,091700,221380835,4470,4470,4470,4470,505
20240801,091600,219123485,4470,4455,4470,4455,111
20240801,091500,218628830,4455,4465,4465,4455,828
20240801,091400,214937195,4460,4470,4470,4460,26
20240801,091300,214821220,4475,4475,4475,4475,58
20240801,091200,214561670,4455,4460,4470,4455,238
20240801,091100,213497920,4450,4450,4450,4450,82
20240801,091000,213133020,4450,4460,4460,4450,3371
20240801,090900,198105720,4455,4455,4455,4455,1711
20240801,090800,190483215,4455,4480,4480,4455,3316
20240801,090700,175657055,4480,4475,4485,4475,6641
20240801,090600,145893895,4475,4460,4480,4460,9418
20240801,090500,103774615,4460,4465,4465,4460,1773
20240801,090400,95864675,4465,4470,4470,4465,2001
20240801,090300,86930205,4470,4455,4470,4455,3464
20240801,090200,71473945,4470,4450,4475,4450,5126
20240801,090100,48616740,4450,4440,4450,4440,1300
20240801,090000,42838260,4445,4445,4445,4430,9651