KissMeData/005010/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,184400,1141372550,3980,3980,3980,3980,2875
20240808,184300,1141372550,3980,3980,3980,3980,0
20240808,184200,1141372550,3980,3980,3980,3980,0
20240808,184100,1141372550,3980,3980,3980,3980,0
20240808,184000,1141372550,3980,3980,3980,3980,0
20240808,183900,1141372550,3980,3980,3980,3980,0
20240808,183800,1141372550,3980,3980,3980,3980,0
20240808,183700,1141372550,3980,3980,3980,3980,0
20240808,183600,1141372550,3980,3980,3980,3980,0
20240808,183500,1141372550,3980,3980,3980,3980,0
20240808,183400,1141372550,3980,3980,3980,3980,0
20240808,183300,1141372550,3980,3980,3980,3980,0
20240808,183200,1141372550,3980,3980,3980,3980,0
20240808,183100,1141372550,3980,3980,3980,3980,0
20240808,183000,1141372550,3980,3980,3980,3980,0
20240808,182900,1141372550,3980,3980,3980,3980,0
20240808,182800,1141372550,3980,3980,3980,3980,0
20240808,182700,1141372550,3980,3980,3980,3980,0
20240808,182600,1141372550,3980,3980,3980,3980,0
20240808,182500,1141372550,3980,3980,3980,3980,0
20240808,182400,1141372550,3980,3980,3980,3980,0
20240808,182300,1141372550,3980,3980,3980,3980,0
20240808,182200,1141372550,3980,3980,3980,3980,0
20240808,182100,1141372550,3980,3980,3980,3980,0
20240808,182000,1141372550,3980,3980,3980,3980,0
20240808,181900,1141372550,3980,3980,3980,3980,0
20240808,181800,1141372550,3980,3980,3980,3980,0
20240808,181700,1141372550,3980,3980,3980,3980,0
20240808,181600,1141372550,3980,3980,3980,3980,0
20240808,181500,1141372550,3980,3980,3980,3980,0
20240808,181400,1141372550,3980,3980,3980,3980,2875
20240808,181300,1141372550,3980,3980,3980,3980,0
20240808,181200,1141372550,3980,3980,3980,3980,0
20240808,181100,1141372550,3980,3980,3980,3980,0
20240808,181000,1141372550,3980,3980,3980,3980,0
20240808,180900,1141372550,3980,3980,3980,3980,0
20240808,180800,1141372550,3980,3980,3980,3980,0
20240808,180700,1141372550,3980,3980,3980,3980,0
20240808,180600,1141372550,3980,3980,3980,3980,0
20240808,180500,1141372550,3980,3980,3980,3980,0
20240808,180400,1141372550,3980,3980,3980,3980,0
20240808,180300,1141372550,3980,3980,3980,3980,0
20240808,180200,1141372550,3980,3980,3980,3980,0
20240808,180100,1141372550,3980,3980,3980,3980,0
20240808,180000,1141372550,3980,3980,3980,3980,0
20240808,175900,1141372550,3980,3980,3980,3980,0
20240808,175800,1141372550,3980,3980,3980,3980,0
20240808,175700,1141372550,3980,3980,3980,3980,0
20240808,175600,1141372550,3980,3980,3980,3980,0
20240808,175500,1141372550,3980,3980,3980,3980,0
20240808,175400,1141372550,3980,3980,3980,3980,0
20240808,175300,1141372550,3980,3980,3980,3980,0
20240808,175200,1141372550,3980,3980,3980,3980,0
20240808,175100,1141372550,3980,3980,3980,3980,0
20240808,175000,1141372550,3980,3980,3980,3980,0
20240808,174900,1141372550,3980,3980,3980,3980,0
20240808,174800,1141372550,3980,3980,3980,3980,0
20240808,174700,1141372550,3980,3980,3980,3980,0
20240808,174600,1141372550,3980,3980,3980,3980,0
20240808,174500,1141372550,3980,3980,3980,3980,0
20240808,174400,1141372550,3980,3980,3980,3980,2875
20240808,174300,1141372550,3980,3980,3980,3980,0
20240808,174200,1141372550,3980,3980,3980,3980,0
20240808,174100,1141372550,3980,3980,3980,3980,0
20240808,174000,1141372550,3980,3980,3980,3980,0
20240808,173900,1141372550,3980,3980,3980,3980,0
20240808,173800,1141372550,3980,3980,3980,3980,0
20240808,173700,1141372550,3980,3980,3980,3980,0
20240808,173600,1141372550,3980,3980,3980,3980,0
20240808,173500,1141372550,3980,3980,3980,3980,0
20240808,173400,1141372550,3980,3980,3980,3980,0
20240808,173300,1141372550,3980,3980,3980,3980,0
20240808,173200,1141372550,3980,3980,3980,3980,0
20240808,173100,1141372550,3980,3980,3980,3980,0
20240808,173000,1141372550,3980,3980,3980,3980,0
20240808,172900,1141372550,3980,3980,3980,3980,0
20240808,172800,1141372550,3980,3980,3980,3980,0
20240808,172700,1141372550,3980,3980,3980,3980,0
20240808,172600,1141372550,3980,3980,3980,3980,0
20240808,172500,1141372550,3980,3980,3980,3980,0
20240808,172400,1141372550,3980,3980,3980,3980,0
20240808,172300,1141372550,3980,3980,3980,3980,0
20240808,172200,1141372550,3980,3980,3980,3980,0
20240808,172100,1141372550,3980,3980,3980,3980,0
20240808,172000,1141372550,3980,3980,3980,3980,0
20240808,171900,1141372550,3980,3980,3980,3980,0
20240808,171800,1141372550,3980,3980,3980,3980,0
20240808,171700,1141372550,3980,3980,3980,3980,0
20240808,171600,1141372550,3980,3980,3980,3980,0
20240808,171500,1141372550,3980,3980,3980,3980,0
20240808,171400,1141372550,3980,3980,3980,3980,2875
20240808,171300,1141372550,3980,3980,3980,3980,0
20240808,171200,1141372550,3980,3980,3980,3980,0
20240808,171100,1141372550,3980,3980,3980,3980,0
20240808,171000,1141372550,3980,3980,3980,3980,0
20240808,170900,1141372550,3980,3980,3980,3980,0
20240808,170800,1141372550,3980,3980,3980,3980,0
20240808,170700,1141372550,3980,3980,3980,3980,0
20240808,170600,1141372550,3980,3980,3980,3980,0
20240808,170500,1141372550,3980,3980,3980,3980,0
20240808,170400,1141372550,3980,3980,3980,3980,0
20240808,170300,1141372550,3980,3980,3980,3980,0
20240808,170200,1141372550,3980,3980,3980,3980,0
20240808,170100,1141372550,3980,3980,3980,3980,0
20240808,170000,1141372550,3980,3980,3980,3980,0
20240808,165900,1141372550,3980,3980,3980,3980,0
20240808,165800,1141372550,3980,3980,3980,3980,0
20240808,165700,1141372550,3980,3980,3980,3980,0
20240808,165600,1141372550,3980,3980,3980,3980,0
20240808,165500,1141372550,3980,3980,3980,3980,0
20240808,165400,1141372550,3980,3980,3980,3980,0
20240808,165300,1141372550,3980,3980,3980,3980,0
20240808,165200,1141372550,3980,3980,3980,3980,0
20240808,165100,1141372550,3980,3980,3980,3980,0
20240808,165000,1141372550,3980,3980,3980,3980,0
20240808,164900,1141372550,3980,3980,3980,3980,0
20240808,164800,1141372550,3980,3980,3980,3980,0
20240808,164700,1141372550,3980,3980,3980,3980,0
20240808,164600,1141372550,3980,3980,3980,3980,0
20240808,164500,1141372550,3980,3980,3980,3980,0
20240808,164400,1141372550,3980,3980,3980,3980,2875
20240808,164300,1141372550,3980,3980,3980,3980,0
20240808,164200,1141372550,3980,3980,3980,3980,0
20240808,164100,1141372550,3980,3980,3980,3980,0
20240808,164000,1141372550,3980,3980,3980,3980,0
20240808,163900,1141372550,3980,3980,3980,3980,0
20240808,163800,1141372550,3980,3980,3980,3980,0
20240808,163700,1141372550,3980,3980,3980,3980,0
20240808,163600,1141372550,3980,3980,3980,3980,0
20240808,163500,1141372550,3980,3980,3980,3980,0
20240808,163400,1141372550,3980,3980,3980,3980,0
20240808,163300,1141372550,3980,3980,3980,3980,0
20240808,163200,1141372550,3980,3980,3980,3980,0
20240808,163100,1141372550,3980,3980,3980,3980,0
20240808,163000,1141372550,3980,3980,3980,3980,0
20240808,162900,1141372550,3980,3980,3980,3980,0
20240808,162800,1141372550,3980,3980,3980,3980,0
20240808,162700,1141372550,3980,3980,3980,3980,0
20240808,162600,1141372550,3980,3980,3980,3980,0
20240808,162500,1141372550,3980,3980,3980,3980,0
20240808,162400,1141372550,3980,3980,3980,3980,0
20240808,162300,1141372550,3980,3980,3980,3980,0
20240808,162200,1141372550,3980,3980,3980,3980,0
20240808,162100,1141372550,3980,3980,3980,3980,0
20240808,162000,1141372550,3980,3980,3980,3980,0
20240808,161900,1141372550,3980,3980,3980,3980,0
20240808,161800,1141372550,3980,3980,3980,3980,0
20240808,161700,1141372550,3980,3980,3980,3980,0
20240808,161600,1141372550,3980,3980,3980,3980,0
20240808,161500,1141372550,3980,3980,3980,3980,0
20240808,161400,1141372550,3980,3980,3980,3980,2875
20240808,161300,1141372550,3980,3980,3980,3980,0
20240808,161200,1141372550,3980,3980,3980,3980,0
20240808,161100,1141372550,3980,3980,3980,3980,0
20240808,161000,1141372550,3980,3980,3980,3980,0
20240808,160900,1141372550,3980,3980,3980,3980,0
20240808,160800,1141372550,3980,3980,3980,3980,0
20240808,160700,1141372550,3980,3980,3980,3980,0
20240808,160600,1141372550,3980,3980,3980,3980,0
20240808,160500,1141372550,3980,3980,3980,3980,0
20240808,160400,1141372550,3980,3980,3980,3980,0
20240808,160300,1141372550,3980,3980,3980,3980,0
20240808,160200,1141372550,3980,3980,3980,3980,0
20240808,160100,1141372550,3980,3980,3980,3980,0
20240808,160000,1141372550,3980,3980,3980,3980,0
20240808,155900,1141372550,3980,3980,3980,3980,0
20240808,155800,1141372550,3980,3980,3980,3980,0
20240808,155700,1141372550,3980,3980,3980,3980,0
20240808,155600,1141372550,3980,3980,3980,3980,0
20240808,155500,1141372550,3980,3980,3980,3980,0
20240808,155400,1141372550,3980,3980,3980,3980,0
20240808,155300,1141372550,3980,3980,3980,3980,0
20240808,155200,1141372550,3980,3980,3980,3980,0
20240808,155100,1141372550,3980,3980,3980,3980,0
20240808,155000,1141372550,3980,3980,3980,3980,0
20240808,154900,1141372550,3980,3980,3980,3980,0
20240808,154800,1141372550,3980,3980,3980,3980,0
20240808,154700,1141372550,3980,3980,3980,3980,0
20240808,154600,1141372550,3980,3980,3980,3980,0
20240808,154500,1141372550,3980,3980,3980,3980,0
20240808,154400,1141372550,3980,3980,3980,3980,2875
20240808,154300,1141372550,3980,3980,3980,3980,0
20240808,154200,1141372550,3980,3980,3980,3980,0
20240808,154100,1141372550,3980,3980,3980,3980,0
20240808,154000,1141372550,3980,3980,3980,3980,0
20240808,153900,1141372550,3980,3980,3980,3980,0
20240808,153800,1141372550,3980,3980,3980,3980,0
20240808,153700,1141372550,3980,3980,3980,3980,0
20240808,153600,1141372550,3980,3980,3980,3980,0
20240808,153500,1141372550,3980,3980,3980,3980,0
20240808,153400,1141372550,3980,3980,3980,3980,0
20240808,153300,1141372550,3980,3980,3980,3980,0
20240808,153200,1141372550,3980,3980,3980,3980,0
20240808,153100,1141372550,3980,3980,3980,3980,0
20240808,153000,1141372550,3980,3980,3980,3980,2875
20240808,152900,1129930050,3985,3985,3985,3985,0
20240808,152800,1129930050,3985,3985,3985,3985,0
20240808,152700,1129930050,3985,3985,3985,3985,0
20240808,152600,1129930050,3985,3985,3985,3985,0
20240808,152500,1129930050,3985,3985,3985,3985,0
20240808,152400,1129930050,3985,3985,3985,3985,0
20240808,152300,1129930050,3985,3985,3985,3985,0
20240808,152200,1129930050,3985,3985,3985,3985,0
20240808,152100,1129930050,3985,3985,3985,3985,0
20240808,152000,1129930050,3985,3985,3985,3985,0
20240808,151900,1129930050,3985,3985,3985,3980,846
20240808,151800,1126562850,3995,3990,3995,3980,366
20240808,151700,1125105930,3995,3990,3995,3980,1480
20240808,151600,1119215320,3995,3995,3995,3980,67
20240808,151500,1118948490,3995,3995,3995,3985,102
20240808,151400,1118541570,3995,3995,3995,3995,0
20240808,151300,1118541570,3995,3995,3995,3990,99
20240808,151200,1118146315,3990,3990,3995,3990,5
20240808,151100,1118126360,3995,3975,3995,3975,2851
20240808,151000,1106779625,3975,3975,3975,3975,98
20240808,150900,1106390075,3975,3980,3980,3975,3
20240808,150800,1106378145,3980,3975,3980,3975,969
20240808,150700,1102526365,3980,3980,3980,3975,107
20240808,150600,1102101030,3980,3980,3980,3980,3
20240808,150500,1102089090,3970,3970,3980,3965,2362
20240808,150400,1092711940,3970,3975,3980,3970,3018
20240808,150300,1080720805,3980,3975,3980,3975,101
20240808,150200,1080319325,3975,3980,3980,3975,203
20240808,150100,1079512395,3980,3980,3980,3975,1625
20240808,150000,1073044905,3985,3980,3985,3980,6
20240808,145900,1073021005,3985,3990,3990,3985,3321
20240808,145800,1059786680,3995,3990,3995,3990,194
20240808,145700,1059012610,3990,3995,3995,3980,10032
20240808,145600,1019045540,3995,3990,3995,3990,148
20240808,145500,1018455015,3990,4000,4000,3990,235
20240808,145400,1017516815,3995,3995,3995,3995,2
20240808,145300,1017508825,4000,4000,4000,4000,0
20240808,145200,1017508825,4000,3985,4000,3985,47
20240808,145100,1017321500,4000,4000,4000,3995,3
20240808,145000,1017309505,4000,3995,4000,3980,6100
20240808,144900,993001825,3995,4005,4005,3995,361
20240808,144800,991559615,3995,4000,4000,3995,2000
20240808,144700,983568205,4005,4005,4005,4005,53
20240808,144600,983355940,4005,4005,4005,4005,1
20240808,144500,983351935,4005,4005,4005,4005,1
20240808,144400,983347930,4000,4000,4000,4000,635
20240808,144300,980807930,4005,4005,4005,4005,0
20240808,144200,980807930,4005,4005,4005,4005,5
20240808,144100,980787905,4010,4010,4010,4010,2
20240808,144000,980779885,4010,4000,4010,4000,1581
20240808,143900,974455860,4000,3995,4000,3995,601
20240808,143800,972052360,4000,3995,4000,3995,53
20240808,143700,971840620,4000,4005,4005,4000,521
20240808,143600,969756115,4005,4005,4005,4005,0
20240808,143500,969756115,4005,4000,4010,4000,210
20240808,143400,968915515,4005,4000,4010,4000,542
20240808,143300,966742810,4000,4000,4000,4000,0
20240808,143200,966742810,4000,4000,4000,4000,0
20240808,143100,966742810,4000,4000,4000,4000,0
20240808,143000,966742810,4000,4000,4000,4000,500
20240808,142900,964742810,3990,3990,3990,3990,0
20240808,142800,964742810,3990,3990,3990,3990,0
20240808,142700,964742810,3990,4005,4005,3990,2001
20240808,142600,956751565,4005,4000,4005,4000,202
20240808,142500,955943555,4000,3995,4000,3995,1175
20240808,142400,951244095,3995,3995,3995,3995,662
20240808,142300,948599405,4000,4000,4000,4000,19
20240808,142200,948523405,4000,4000,4000,4000,0
20240808,142100,948523405,4000,4000,4000,4000,14
20240808,142000,948467405,3990,4000,4000,3990,2
20240808,141900,948459415,3990,3990,3990,3990,0
20240808,141800,948459415,3990,3990,3990,3990,0
20240808,141700,948459415,3990,4005,4005,3990,100
20240808,141600,948059260,4005,4005,4005,4005,25
20240808,141500,947959135,4005,4005,4005,4005,5
20240808,141400,947939110,4010,4010,4010,4010,0
20240808,141300,947939110,4010,4010,4010,4010,0
20240808,141200,947939110,4010,4010,4010,4010,1
20240808,141100,947935100,4010,4010,4010,4010,1
20240808,141000,947931090,4010,4010,4010,4010,0
20240808,140900,947931090,4010,4010,4010,4010,5
20240808,140800,947911040,3990,4005,4005,3990,5000
20240808,140700,927923320,4010,4010,4010,4010,15
20240808,140600,927863170,4010,4005,4010,4000,5002
20240808,140500,907855145,4010,4000,4010,4000,3873
20240808,140400,892357135,4000,4000,4000,4000,874
20240808,140300,888861135,4000,4000,4000,4000,522
20240808,140200,886773135,4000,4000,4000,4000,1
20240808,140100,886769135,4000,4005,4005,4000,1042
20240808,140000,882601130,4005,4005,4005,4005,2
20240808,135900,882593120,4005,4005,4005,4005,0
20240808,135800,882593120,4005,4005,4005,4005,2
20240808,135700,882585110,4005,4005,4005,4005,0
20240808,135600,882585110,4005,4005,4005,4005,25
20240808,135500,882484985,4005,4005,4005,4005,0
20240808,135400,882484985,4005,4005,4005,4005,1
20240808,135300,882480980,4000,4005,4005,4000,100
20240808,135200,882080965,4005,4010,4010,4005,672
20240808,135100,879389540,4015,4015,4015,4015,0
20240808,135000,879389540,4015,4015,4015,4015,0
20240808,134900,879389540,4015,4020,4020,4015,101
20240808,134800,878983525,4020,4020,4020,4020,0
20240808,134700,878983525,4020,4015,4020,4015,20
20240808,134600,878903130,4005,4005,4005,4005,523
20240808,134500,876808515,4010,4010,4010,4010,0
20240808,134400,876808515,4010,4015,4015,4010,486
20240808,134300,874859650,4020,4020,4020,4020,0
20240808,134200,874859650,4020,4015,4020,4010,4
20240808,134100,874843585,4020,4020,4020,4020,1
20240808,134000,874839565,4005,4010,4010,4005,551
20240808,133900,872631055,4020,4020,4020,4020,272
20240808,133800,871537615,4020,4015,4020,4010,62
20240808,133700,871288935,4020,4020,4020,4020,0
20240808,133600,871288935,4020,4020,4020,4020,2
20240808,133500,871280895,4015,4015,4015,4015,30
20240808,133400,871160445,4010,4015,4015,4010,100
20240808,133300,870759430,4020,4020,4020,4020,0
20240808,133200,870759430,4020,4020,4020,4020,0
20240808,133100,870759430,4020,4020,4020,4020,0
20240808,133000,870759430,4020,4020,4020,4020,0
20240808,132900,870759430,4020,4020,4020,4020,25
20240808,132800,870658930,4025,4025,4025,4025,0
20240808,132700,870658930,4025,4025,4025,4025,1
20240808,132600,870654905,4020,4020,4020,4020,0
20240808,132500,870654905,4020,4020,4020,4020,0
20240808,132400,870654905,4020,4020,4020,4020,0
20240808,132300,870654905,4020,4020,4020,4020,0
20240808,132200,870654905,4020,4020,4020,4020,1
20240808,132100,870650885,4020,4020,4020,4020,0
20240808,132000,870650885,4020,4020,4020,4020,0
20240808,131900,870650885,4020,4020,4020,4020,0
20240808,131800,870650885,4020,4015,4020,4005,91
20240808,131700,870286345,4020,4020,4020,4020,62
20240808,131600,870037105,4020,4020,4020,4020,1
20240808,131500,870033085,4005,4005,4005,4005,0
20240808,131400,870033085,4005,4005,4005,4005,0
20240808,131300,870033085,4005,4005,4005,4005,1
20240808,131200,870029080,4005,4010,4010,4005,50
20240808,131100,869828785,4010,4010,4010,4010,3
20240808,131000,869816755,4020,4020,4020,4020,0
20240808,130900,869816755,4020,4020,4020,4020,0
20240808,130800,869816755,4020,4020,4020,4020,101
20240808,130700,869410735,3995,4000,4000,3995,1963
20240808,130600,861568275,3995,3995,3995,3995,0
20240808,130500,861568275,3995,4010,4010,3995,6162
20240808,130400,836918360,4015,4015,4015,4015,20
20240808,130300,836838060,4015,4015,4015,4015,751
20240808,130200,833822795,4020,4020,4020,4020,0
20240808,130100,833822795,4020,4020,4020,4020,2
20240808,130000,833814755,4020,4020,4020,4020,4
20240808,125900,833798675,4020,4020,4020,4020,1
20240808,125800,833794655,4020,4020,4020,4020,2410
20240808,125700,824106455,4030,4030,4030,4030,1080
20240808,125600,819754055,4020,4025,4025,4020,112
20240808,125500,819303765,4030,4030,4030,4030,351
20240808,125400,817889235,4030,4030,4030,4030,0
20240808,125300,817889235,4030,4035,4035,4030,2558
20240808,125200,807572695,4045,4045,4045,4045,0
20240808,125100,807572695,4045,4040,4045,4040,10002
20240808,125000,767164605,4040,4040,4040,4040,1
20240808,124900,767160565,4040,4035,4040,4035,4
20240808,124800,767144420,4035,4035,4035,4035,7
20240808,124700,767116175,4040,4040,4040,4040,0
20240808,124600,767116175,4040,4040,4040,4040,1
20240808,124500,767112135,4040,4035,4040,4035,412
20240808,124400,765449710,4035,4020,4035,4020,9455
20240808,124300,727394225,4020,4020,4020,4020,0
20240808,124200,727394225,4020,4025,4025,4020,830
20240808,124100,724057375,4025,4020,4025,4020,520
20240808,124000,721964475,4025,4025,4025,4025,1
20240808,123900,721960450,4025,4025,4025,4025,140
20240808,123800,721396950,4025,4025,4025,4025,17
20240808,123700,721328525,4020,4020,4020,4020,112
20240808,123600,720878285,4020,4015,4020,4015,287
20240808,123500,719725970,4010,4010,4010,4010,400
20240808,123400,718121970,4010,4010,4010,4010,1
20240808,123300,718117960,4015,4015,4015,4015,0
20240808,123200,718117960,4015,4015,4015,4015,0
20240808,123100,718117960,4015,4015,4015,4015,13
20240808,123000,718065765,4015,4015,4015,4015,10
20240808,122900,718025615,4015,4015,4015,4015,0
20240808,122800,718025615,4015,4015,4015,4015,0
20240808,122700,718025615,4015,4015,4015,4015,3
20240808,122600,718013570,4015,4015,4015,4015,1
20240808,122500,718009555,4015,4015,4015,4015,0
20240808,122400,718009555,4015,4015,4015,4015,0
20240808,122300,718009555,4015,4010,4015,4010,284
20240808,122200,716870710,4010,4010,4010,4010,2
20240808,122100,716862690,4000,4000,4000,4000,80
20240808,122000,716542690,4000,4005,4005,4000,944
20240808,121900,712766685,4000,4010,4010,4000,769
20240808,121800,709687395,4015,4015,4015,4015,0
20240808,121700,709687395,4015,4015,4015,4015,40
20240808,121600,709526795,4015,4015,4015,4015,0
20240808,121500,709526795,4015,4015,4015,4015,2
20240808,121400,709518765,4005,4010,4010,4005,618
20240808,121300,707041175,4010,4010,4010,4010,5
20240808,121200,707021125,4010,4010,4010,4010,1
20240808,121100,707017115,4010,4010,4010,4010,1
20240808,121000,707013105,4010,4010,4010,4010,12
20240808,120900,706964985,4010,4010,4010,4010,36
20240808,120800,706820625,4010,4010,4010,4010,0
20240808,120700,706820625,4010,4010,4010,4000,3246
20240808,120600,693834105,4000,4000,4000,4000,0
20240808,120500,693834105,4000,4000,4000,4000,0
20240808,120400,693834105,4000,4005,4005,4000,550
20240808,120300,691631605,4005,4005,4005,4005,567
20240808,120200,689360770,4005,4005,4005,4005,180
20240808,120100,688639870,4005,4005,4005,4005,545
20240808,120000,686457145,4005,4005,4005,4005,20
20240808,115900,686377045,4005,4005,4005,4005,10
20240808,115800,686336995,4005,3985,4005,3985,5
20240808,115700,686317050,3985,3990,3990,3985,5585
20240808,115600,664035580,3990,4000,4000,3990,303
20240808,115500,662825250,4005,4005,4005,4005,5
20240808,115400,662805225,4010,4010,4010,4010,0
20240808,115300,662805225,4010,4010,4010,4010,0
20240808,115200,662805225,4010,4010,4010,4010,0
20240808,115100,662805225,4010,4010,4010,4010,0
20240808,115000,662805225,4010,4010,4010,4010,0
20240808,114900,662805225,4010,4010,4010,4010,0
20240808,114800,662805225,4010,4010,4010,4010,0
20240808,114700,662805225,4010,4010,4010,4010,0
20240808,114600,662805225,4010,4010,4010,4010,1
20240808,114500,662801215,4000,4000,4000,4000,0
20240808,114400,662801215,4000,4000,4000,4000,0
20240808,114300,662801215,4000,4000,4000,4000,914
20240808,114200,659145215,3990,4000,4000,3990,1001
20240808,114100,655151215,4000,4000,4000,4000,1
20240808,114000,655147215,3990,3995,3995,3990,517
20240808,113900,653084300,4000,4000,4000,4000,1
20240808,113800,653080300,3990,3990,3990,3990,0
20240808,113700,653080300,3990,3990,3990,3990,0
20240808,113600,653080300,3990,3995,4000,3990,1229
20240808,113500,648176280,3995,3995,3995,3995,0
20240808,113400,648176280,3995,4000,4000,3995,861
20240808,113300,644736575,4000,4000,4000,4000,2
20240808,113200,644728575,4000,4000,4000,4000,2
20240808,113100,644720575,4000,4000,4000,4000,3
20240808,113000,644708575,3995,3995,3995,3990,4005
20240808,112900,628713600,3995,3995,3995,3995,1897
20240808,112800,621135085,3995,4000,4000,3995,4748
20240808,112700,602166795,4000,4000,4000,4000,1980
20240808,112600,594246795,3995,4000,4005,3995,10032
20240808,112500,554167820,4005,4005,4005,4005,60
20240808,112400,553927520,4005,4005,4005,4005,42
20240808,112300,553759310,4015,4015,4015,4015,0
20240808,112200,553759310,4015,4015,4015,4015,0
20240808,112100,553759310,4015,4015,4015,4015,0
20240808,112000,553759310,4015,4005,4015,4005,67
20240808,111900,553490945,4000,4010,4010,4000,3418
20240808,111800,539818765,4015,4015,4015,4015,5
20240808,111700,539798690,4015,4015,4015,4015,0
20240808,111600,539798690,4015,4015,4015,4015,0
20240808,111500,539798690,4015,4015,4015,4000,99
20240808,111400,539402215,4015,4015,4015,4015,0
20240808,111300,539402215,4015,4015,4015,4015,0
20240808,111200,539402215,4015,4010,4015,4000,201
20240808,111100,538598105,4015,4015,4015,4015,1
20240808,111000,538594090,4015,4015,4015,4015,1
20240808,110900,538590075,4015,4015,4015,4015,2
20240808,110800,538582045,4015,4010,4015,4010,607
20240808,110700,536145360,4005,3990,4005,3990,1320
20240808,110600,530868655,4000,4000,4000,3990,7688
20240808,110500,500186730,4005,4005,4005,4000,25
20240808,110400,500086705,4005,4005,4005,4005,31
20240808,110300,499962550,4005,4005,4005,4005,0
20240808,110200,499962550,4005,4005,4005,4005,1
20240808,110100,499958545,4005,4005,4005,4005,0
20240808,110000,499958545,4005,4005,4005,4005,9
20240808,105900,499922500,4005,4005,4005,4005,1
20240808,105800,499918495,4005,3990,4005,3990,4
20240808,105700,499902505,4000,4000,4000,4000,100
20240808,105600,499502505,4000,4000,4000,3995,3002
20240808,105500,487507910,4005,4000,4005,4000,205
20240808,105400,486687885,4005,4005,4005,4005,0
20240808,105300,486687885,4005,4005,4005,4005,3
20240808,105200,486675870,4005,4005,4005,4005,1
20240808,105100,486671865,4005,4000,4005,4000,700
20240808,105000,483869115,4005,4005,4005,4005,0
20240808,104900,483869115,4005,4000,4005,3995,501
20240808,104800,481866355,4005,4005,4005,4005,3
20240808,104700,481854340,4005,4005,4005,4005,1
20240808,104600,481850335,4000,4000,4000,4000,50
20240808,104500,481650335,4005,4010,4010,4005,131
20240808,104400,481125675,3995,4005,4005,3995,2700
20240808,104300,470339095,4010,4010,4010,4010,0
20240808,104200,470339095,4010,4010,4010,4010,0
20240808,104100,470339095,4010,4010,4010,4010,0
20240808,104000,470339095,4010,4010,4010,4010,0
20240808,103900,470339095,4010,4000,4010,4000,2
20240808,103800,470331085,4010,4000,4010,4000,3267
20240808,103700,457263075,4000,4000,4000,4000,1000
20240808,103600,453263075,3995,3995,3995,3995,500
20240808,103500,451265575,4000,3995,4000,3995,1286
20240808,103400,446128000,3995,3995,3995,3995,182
20240808,103300,445400910,3995,3995,3995,3995,18
20240808,103200,445329000,4000,3995,4000,3995,3
20240808,103100,445317005,3995,3995,3995,3990,775
20240808,103000,442223480,4000,4000,4000,4000,0
20240808,102900,442223480,4000,4000,4000,4000,0
20240808,102800,442223480,4000,4005,4005,3990,724
20240808,102700,439331295,4005,4005,4005,4005,14
20240808,102600,439275225,4005,4005,4005,4005,1910
20240808,102500,431625675,4005,4005,4005,4000,658
20240808,102400,428993170,4000,3995,4000,3995,1358
20240808,102300,423562070,3995,3995,3995,3995,100
20240808,102200,423162570,3995,3995,3995,3995,0
20240808,102100,423162570,3995,3995,3995,3995,192
20240808,102000,422395530,3995,3995,3995,3995,11
20240808,101900,422351585,3995,3995,3995,3995,0
20240808,101800,422351585,3995,3995,3995,3995,1
20240808,101700,422347590,3995,3995,3995,3995,23
20240808,101600,422255705,3995,3995,3995,3995,18
20240808,101500,422183795,3990,3980,3990,3980,3636
20240808,101400,407693620,3980,3980,3980,3980,8
20240808,101300,407661780,3980,3975,3980,3975,970
20240808,101200,403806025,3975,3970,3975,3970,29
20240808,101100,403690885,3975,3975,3975,3970,22
20240808,101000,403603445,3975,3975,3975,3975,1
20240808,100900,403599470,3975,3975,3980,3975,23
20240808,100800,403508040,3975,3975,3975,3960,3945
20240808,100700,387861185,3975,3975,3975,3975,25
20240808,100600,387761810,3980,3980,3980,3980,0
20240808,100500,387761810,3980,3980,3980,3980,0
20240808,100400,387761810,3980,3975,3980,3970,597
20240808,100300,385389690,3980,3975,3980,3970,470
20240808,100200,383523420,3975,3980,3980,3975,26
20240808,100100,383420065,3985,3985,3985,3980,20
20240808,100000,383340380,3985,3980,3985,3980,11
20240808,095900,383296595,3985,3985,3985,3985,8
20240808,095800,383264715,3985,3980,3985,3980,1503
20240808,095700,377282770,3985,3980,3985,3980,1165
20240808,095600,372646065,3980,3980,3980,3980,0
20240808,095500,372646065,3980,3980,3980,3980,162
20240808,095400,372001305,3980,3980,3980,3980,0
20240808,095300,372001305,3980,3980,3980,3975,105
20240808,095200,371583915,3980,3980,3980,3980,1
20240808,095100,371579935,3980,3980,3980,3965,76
20240808,095000,371277830,3960,3975,3980,3960,235
20240808,094900,370346895,3980,3980,3980,3980,75
20240808,094800,370048395,3975,3960,3975,3960,19
20240808,094700,369972990,3965,3965,3970,3960,7241
20240808,094600,341265615,3980,3980,3980,3965,6021
20240808,094500,317365925,3980,3985,3985,3970,22
20240808,094400,317278545,3975,3970,3985,3970,260
20240808,094300,316246195,3970,3985,3985,3970,2153
20240808,094200,307668785,3985,3985,3985,3985,11
20240808,094100,307624950,3985,3970,3985,3970,8991
20240808,094000,271930620,3975,3985,3985,3975,2776
20240808,093900,260892900,3990,3985,3990,3985,12
20240808,093800,260845055,3990,3990,3990,3990,4
20240808,093700,260829095,3985,3985,3985,3980,1130
20240808,093600,256326300,3990,3990,3990,3990,109
20240808,093500,255891390,3990,3980,3990,3980,1368
20240808,093400,250446740,3975,3980,3980,3975,2081
20240808,093300,242164390,3990,3990,3990,3990,0
20240808,093200,242164390,3990,3985,3990,3975,1162
20240808,093100,237543660,3990,3990,3990,3990,335
20240808,093000,236207010,3990,3975,3995,3975,155
20240808,092900,235588305,3995,3995,3995,3970,505
20240808,092800,233582995,3970,3980,3980,3970,3798
20240808,092700,218482445,3975,3975,3975,3975,0
20240808,092600,218482445,3975,3990,3990,3975,155
20240808,092500,217864595,3975,3995,4000,3975,4117
20240808,092400,201484365,3995,4010,4010,3995,2
20240808,092300,201476360,3990,4010,4010,3990,1135
20240808,092200,196947440,4000,4020,4020,3970,6885
20240808,092100,169523490,4000,4010,4010,4000,203
20240808,092000,168711460,4000,4010,4020,4000,858
20240808,091900,165274420,4010,4010,4010,4010,2
20240808,091800,165266400,4015,4015,4015,4015,242
20240808,091700,164294770,4010,3990,4010,3990,418
20240808,091600,162618610,3985,3985,4015,3970,5992
20240808,091500,138766665,4015,4000,4015,3975,11173
20240808,091400,94192995,4020,4030,4030,4000,1853
20240808,091300,86771505,4015,4015,4015,4015,1226
20240808,091200,81849115,4030,4030,4030,4030,1
20240808,091100,81845085,4015,4035,4035,4015,211
20240808,091000,80997750,4030,4035,4035,4030,2134
20240808,090900,72396705,4030,4025,4030,4025,4972
20240808,090800,52363050,4025,4035,4035,4025,437
20240808,090700,50603865,4040,4040,4040,4040,5
20240808,090600,50583665,4040,4020,4040,4020,4059
20240808,090500,34244905,4025,4030,4030,4015,1416
20240808,090400,28559630,4015,4015,4015,4005,115
20240808,090300,28098005,4015,4020,4045,4015,680
20240808,090200,25363045,4015,4015,4015,3985,227
20240808,090100,24452090,3975,3980,3980,3975,849
20240808,090000,21074925,3985,4000,4050,3985,5271