KissMeData/005010/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,184300,395566990,4100,4100,4100,4100,1703
20240812,184200,395566990,4100,4100,4100,4100,0
20240812,184100,395566990,4100,4100,4100,4100,0
20240812,184000,395566990,4100,4100,4100,4100,0
20240812,183900,395566990,4100,4100,4100,4100,0
20240812,183800,395566990,4100,4100,4100,4100,0
20240812,183700,395566990,4100,4100,4100,4100,0
20240812,183600,395566990,4100,4100,4100,4100,0
20240812,183500,395566990,4100,4100,4100,4100,0
20240812,183400,395566990,4100,4100,4100,4100,0
20240812,183300,395566990,4100,4100,4100,4100,0
20240812,183200,395566990,4100,4100,4100,4100,0
20240812,183100,395566990,4100,4100,4100,4100,0
20240812,183000,395566990,4100,4100,4100,4100,0
20240812,182900,395566990,4100,4100,4100,4100,0
20240812,182800,395566990,4100,4100,4100,4100,0
20240812,182700,395566990,4100,4100,4100,4100,0
20240812,182600,395566990,4100,4100,4100,4100,0
20240812,182500,395566990,4100,4100,4100,4100,0
20240812,182400,395566990,4100,4100,4100,4100,0
20240812,182300,395566990,4100,4100,4100,4100,0
20240812,182200,395566990,4100,4100,4100,4100,0
20240812,182100,395566990,4100,4100,4100,4100,0
20240812,182000,395566990,4100,4100,4100,4100,0
20240812,181900,395566990,4100,4100,4100,4100,0
20240812,181800,395566990,4100,4100,4100,4100,0
20240812,181700,395566990,4100,4100,4100,4100,0
20240812,181600,395566990,4100,4100,4100,4100,0
20240812,181500,395566990,4100,4100,4100,4100,0
20240812,181400,395566990,4100,4100,4100,4100,0
20240812,181300,395566990,4100,4100,4100,4100,1703
20240812,181200,395566990,4100,4100,4100,4100,0
20240812,181100,395566990,4100,4100,4100,4100,0
20240812,181000,395566990,4100,4100,4100,4100,0
20240812,180900,395566990,4100,4100,4100,4100,0
20240812,180800,395566990,4100,4100,4100,4100,0
20240812,180700,395566990,4100,4100,4100,4100,0
20240812,180600,395566990,4100,4100,4100,4100,0
20240812,180500,395566990,4100,4100,4100,4100,0
20240812,180400,395566990,4100,4100,4100,4100,0
20240812,180300,395566990,4100,4100,4100,4100,0
20240812,180200,395566990,4100,4100,4100,4100,0
20240812,180100,395566990,4100,4100,4100,4100,0
20240812,180000,395566990,4100,4100,4100,4100,0
20240812,175900,395566990,4100,4100,4100,4100,0
20240812,175800,395566990,4100,4100,4100,4100,0
20240812,175700,395566990,4100,4100,4100,4100,0
20240812,175600,395566990,4100,4100,4100,4100,0
20240812,175500,395566990,4100,4100,4100,4100,0
20240812,175400,395566990,4100,4100,4100,4100,0
20240812,175300,395566990,4100,4100,4100,4100,0
20240812,175200,395566990,4100,4100,4100,4100,0
20240812,175100,395566990,4100,4100,4100,4100,0
20240812,175000,395566990,4100,4100,4100,4100,0
20240812,174900,395566990,4100,4100,4100,4100,0
20240812,174800,395566990,4100,4100,4100,4100,0
20240812,174700,395566990,4100,4100,4100,4100,0
20240812,174600,395566990,4100,4100,4100,4100,0
20240812,174500,395566990,4100,4100,4100,4100,0
20240812,174400,395566990,4100,4100,4100,4100,0
20240812,174300,395566990,4100,4100,4100,4100,1703
20240812,174200,395566990,4100,4100,4100,4100,0
20240812,174100,395566990,4100,4100,4100,4100,0
20240812,174000,395566990,4100,4100,4100,4100,0
20240812,173900,395566990,4100,4100,4100,4100,0
20240812,173800,395566990,4100,4100,4100,4100,0
20240812,173700,395566990,4100,4100,4100,4100,0
20240812,173600,395566990,4100,4100,4100,4100,0
20240812,173500,395566990,4100,4100,4100,4100,0
20240812,173400,395566990,4100,4100,4100,4100,0
20240812,173300,395566990,4100,4100,4100,4100,0
20240812,173200,395566990,4100,4100,4100,4100,0
20240812,173100,395566990,4100,4100,4100,4100,0
20240812,173000,395566990,4100,4100,4100,4100,0
20240812,172900,395566990,4100,4100,4100,4100,0
20240812,172800,395566990,4100,4100,4100,4100,0
20240812,172700,395566990,4100,4100,4100,4100,0
20240812,172600,395566990,4100,4100,4100,4100,0
20240812,172500,395566990,4100,4100,4100,4100,0
20240812,172400,395566990,4100,4100,4100,4100,0
20240812,172300,395566990,4100,4100,4100,4100,0
20240812,172200,395566990,4100,4100,4100,4100,0
20240812,172100,395566990,4100,4100,4100,4100,0
20240812,172000,395566990,4100,4100,4100,4100,0
20240812,171900,395566990,4100,4100,4100,4100,0
20240812,171800,395566990,4100,4100,4100,4100,0
20240812,171700,395566990,4100,4100,4100,4100,0
20240812,171600,395566990,4100,4100,4100,4100,0
20240812,171500,395566990,4100,4100,4100,4100,0
20240812,171400,395566990,4100,4100,4100,4100,0
20240812,171300,395566990,4100,4100,4100,4100,1703
20240812,171200,395566990,4100,4100,4100,4100,0
20240812,171100,395566990,4100,4100,4100,4100,0
20240812,171000,395566990,4100,4100,4100,4100,0
20240812,170900,395566990,4100,4100,4100,4100,0
20240812,170800,395566990,4100,4100,4100,4100,0
20240812,170700,395566990,4100,4100,4100,4100,0
20240812,170600,395566990,4100,4100,4100,4100,0
20240812,170500,395566990,4100,4100,4100,4100,0
20240812,170400,395566990,4100,4100,4100,4100,0
20240812,170300,395566990,4100,4100,4100,4100,0
20240812,170200,395566990,4100,4100,4100,4100,0
20240812,170100,395566990,4100,4100,4100,4100,0
20240812,170000,395566990,4100,4100,4100,4100,0
20240812,165900,395566990,4100,4100,4100,4100,0
20240812,165800,395566990,4100,4100,4100,4100,0
20240812,165700,395566990,4100,4100,4100,4100,0
20240812,165600,395566990,4100,4100,4100,4100,0
20240812,165500,395566990,4100,4100,4100,4100,0
20240812,165400,395566990,4100,4100,4100,4100,0
20240812,165300,395566990,4100,4100,4100,4100,0
20240812,165200,395566990,4100,4100,4100,4100,0
20240812,165100,395566990,4100,4100,4100,4100,0
20240812,165000,395566990,4100,4100,4100,4100,0
20240812,164900,395566990,4100,4100,4100,4100,0
20240812,164800,395566990,4100,4100,4100,4100,0
20240812,164700,395566990,4100,4100,4100,4100,0
20240812,164600,395566990,4100,4100,4100,4100,0
20240812,164500,395566990,4100,4100,4100,4100,0
20240812,164400,395566990,4100,4100,4100,4100,0
20240812,164300,395566990,4100,4100,4100,4100,1703
20240812,164200,395566990,4100,4100,4100,4100,0
20240812,164100,395566990,4100,4100,4100,4100,0
20240812,164000,395566990,4100,4100,4100,4100,0
20240812,163900,395566990,4100,4100,4100,4100,0
20240812,163800,395566990,4100,4100,4100,4100,0
20240812,163700,395566990,4100,4100,4100,4100,0
20240812,163600,395566990,4100,4100,4100,4100,0
20240812,163500,395566990,4100,4100,4100,4100,0
20240812,163400,395566990,4100,4100,4100,4100,0
20240812,163300,395566990,4100,4100,4100,4100,0
20240812,163200,395566990,4100,4100,4100,4100,0
20240812,163100,395566990,4100,4100,4100,4100,0
20240812,163000,395566990,4100,4100,4100,4100,0
20240812,162900,395566990,4100,4100,4100,4100,0
20240812,162800,395566990,4100,4100,4100,4100,0
20240812,162700,395566990,4100,4100,4100,4100,0
20240812,162600,395566990,4100,4100,4100,4100,0
20240812,162500,395566990,4100,4100,4100,4100,0
20240812,162400,395566990,4100,4100,4100,4100,0
20240812,162300,395566990,4100,4100,4100,4100,0
20240812,162200,395566990,4100,4100,4100,4100,0
20240812,162100,395566990,4100,4100,4100,4100,0
20240812,162000,395566990,4100,4100,4100,4100,0
20240812,161900,395566990,4100,4100,4100,4100,0
20240812,161800,395566990,4100,4100,4100,4100,0
20240812,161700,395566990,4100,4100,4100,4100,0
20240812,161600,395566990,4100,4100,4100,4100,0
20240812,161500,395566990,4100,4100,4100,4100,0
20240812,161400,395566990,4100,4100,4100,4100,0
20240812,161300,395566990,4100,4100,4100,4100,1703
20240812,161200,395566990,4100,4100,4100,4100,0
20240812,161100,395566990,4100,4100,4100,4100,0
20240812,161000,395566990,4100,4100,4100,4100,0
20240812,160900,395566990,4100,4100,4100,4100,0
20240812,160800,395566990,4100,4100,4100,4100,0
20240812,160700,395566990,4100,4100,4100,4100,0
20240812,160600,395566990,4100,4100,4100,4100,0
20240812,160500,395566990,4100,4100,4100,4100,0
20240812,160400,395566990,4100,4100,4100,4100,0
20240812,160300,395566990,4100,4100,4100,4100,0
20240812,160200,395566990,4100,4100,4100,4100,0
20240812,160100,395566990,4100,4100,4100,4100,0
20240812,160000,395566990,4100,4100,4100,4100,0
20240812,155900,395566990,4100,4100,4100,4100,0
20240812,155800,395566990,4100,4100,4100,4100,0
20240812,155700,395566990,4100,4100,4100,4100,0
20240812,155600,395566990,4100,4100,4100,4100,0
20240812,155500,395566990,4100,4100,4100,4100,0
20240812,155400,395566990,4100,4100,4100,4100,0
20240812,155300,395566990,4100,4100,4100,4100,0
20240812,155200,395566990,4100,4100,4100,4100,0
20240812,155100,395566990,4100,4100,4100,4100,0
20240812,155000,395566990,4100,4100,4100,4100,0
20240812,154900,395566990,4100,4100,4100,4100,0
20240812,154800,395566990,4100,4100,4100,4100,0
20240812,154700,395566990,4100,4100,4100,4100,0
20240812,154600,395566990,4100,4100,4100,4100,0
20240812,154500,395566990,4100,4100,4100,4100,0
20240812,154400,395566990,4100,4100,4100,4100,0
20240812,154300,395566990,4100,4100,4100,4100,1703
20240812,154200,395566990,4100,4100,4100,4100,0
20240812,154100,395566990,4100,4100,4100,4100,0
20240812,154000,395566990,4100,4100,4100,4100,0
20240812,153900,395566990,4100,4100,4100,4100,0
20240812,153800,395566990,4100,4100,4100,4100,0
20240812,153700,395566990,4100,4100,4100,4100,0
20240812,153600,395566990,4100,4100,4100,4100,0
20240812,153500,395566990,4100,4100,4100,4100,0
20240812,153400,395566990,4100,4100,4100,4100,0
20240812,153300,395566990,4100,4100,4100,4100,0
20240812,153200,395566990,4100,4100,4100,4100,0
20240812,153100,395566990,4100,4100,4100,4100,0
20240812,153000,395566990,4100,4100,4100,4100,1703
20240812,152900,388584690,4090,4090,4090,4090,0
20240812,152800,388584690,4090,4090,4090,4090,0
20240812,152700,388584690,4090,4090,4090,4090,0
20240812,152600,388584690,4090,4090,4090,4090,0
20240812,152500,388584690,4090,4090,4090,4090,0
20240812,152400,388584690,4090,4090,4090,4090,0
20240812,152300,388584690,4090,4090,4090,4090,0
20240812,152200,388584690,4090,4090,4090,4090,0
20240812,152100,388584690,4090,4090,4090,4090,0
20240812,152000,388584690,4090,4090,4090,4090,0
20240812,151900,388584690,4090,4090,4090,4090,111
20240812,151800,388130700,4095,4100,4100,4095,239
20240812,151700,387151800,4100,4095,4100,4090,534
20240812,151600,384964930,4095,4095,4100,4095,708
20240812,151500,382064935,4100,4095,4100,4095,458
20240812,151400,380188480,4095,4095,4095,4090,1187
20240812,151300,375332715,4095,4095,4095,4090,222
20240812,151200,374423630,4095,4090,4095,4085,513
20240812,151100,372325290,4090,4090,4090,4090,230
20240812,151000,371384590,4090,4090,4090,4090,241
20240812,150900,370398900,4090,4085,4090,4085,228
20240812,150800,369466390,4090,4085,4090,4085,190
20240812,150700,368689300,4090,4090,4090,4085,255
20240812,150600,367646360,4090,4090,4090,4085,162
20240812,150500,366983785,4090,4085,4090,4085,262
20240812,150400,365912750,4085,4085,4085,4080,243
20240812,150300,364920100,4080,4085,4085,4080,22
20240812,150200,364830235,4080,4085,4085,4080,120
20240812,150100,364340045,4080,4080,4080,4080,0
20240812,150000,364340045,4080,4080,4080,4080,1
20240812,145900,364335965,4080,4085,4085,4080,26
20240812,145800,364229760,4085,4085,4085,4085,0
20240812,145700,364229760,4085,4085,4085,4085,0
20240812,145600,364229760,4085,4085,4085,4085,0
20240812,145500,364229760,4085,4085,4085,4085,0
20240812,145400,364229760,4085,4085,4085,4085,4
20240812,145300,364213420,4080,4080,4080,4080,10
20240812,145200,364172620,4080,4080,4080,4080,2
20240812,145100,364164460,4085,4085,4085,4085,416
20240812,145000,362465100,4090,4090,4090,4090,0
20240812,144900,362465100,4090,4085,4090,4085,6
20240812,144800,362440585,4085,4085,4085,4085,616
20240812,144700,359924225,4090,4090,4090,4090,1
20240812,144600,359920135,4090,4090,4090,4090,20
20240812,144500,359838335,4090,4090,4090,4090,0
20240812,144400,359838335,4090,4090,4090,4090,2
20240812,144300,359830155,4095,4090,4095,4090,5
20240812,144200,359809685,4095,4095,4095,4095,20
20240812,144100,359727785,4095,4095,4095,4095,0
20240812,144000,359727785,4095,4095,4095,4095,0
20240812,143900,359727785,4095,4085,4095,4080,4610
20240812,143800,340864900,4080,4080,4080,4080,0
20240812,143700,340864900,4080,4085,4085,4080,51
20240812,143600,340656570,4085,4080,4085,4080,451
20240812,143500,338814240,4085,4085,4085,4085,100
20240812,143400,338405740,4085,4085,4085,4085,0
20240812,143300,338405740,4085,4085,4085,4085,18
20240812,143200,338332210,4085,4085,4085,4085,1
20240812,143100,338328125,4080,4080,4080,4080,1
20240812,143000,338324045,4085,4085,4085,4085,1
20240812,142900,338319960,4080,4080,4085,4080,15
20240812,142800,338258755,4080,4080,4080,4080,1
20240812,142700,338254675,4080,4080,4080,4080,0
20240812,142600,338254675,4080,4085,4085,4080,52
20240812,142500,338042260,4085,4085,4085,4085,0
20240812,142400,338042260,4085,4080,4085,4080,2
20240812,142300,338034095,4085,4085,4085,4085,0
20240812,142200,338034095,4085,4085,4085,4085,16
20240812,142100,337968735,4085,4085,4085,4085,29
20240812,142000,337850270,4080,4080,4080,4080,1
20240812,141900,337846190,4080,4085,4085,4080,27
20240812,141800,337735905,4080,4080,4080,4080,0
20240812,141700,337735905,4080,4080,4080,4080,5
20240812,141600,337715505,4080,4080,4080,4080,0
20240812,141500,337715505,4080,4080,4080,4080,400
20240812,141400,336083505,4080,4080,4080,4080,0
20240812,141300,336083505,4080,4080,4080,4080,605
20240812,141200,333615105,4080,4080,4080,4080,1
20240812,141100,333611025,4080,4080,4080,4080,1
20240812,141000,333606945,4080,4080,4080,4080,0
20240812,140900,333606945,4080,4080,4080,4080,0
20240812,140800,333606945,4080,4080,4080,4080,0
20240812,140700,333606945,4080,4085,4085,4080,801
20240812,140600,330338860,4080,4080,4080,4080,1
20240812,140500,330334780,4080,4080,4080,4080,1
20240812,140400,330330700,4085,4085,4085,4085,96
20240812,140300,329938540,4085,4085,4085,4085,1
20240812,140200,329934455,4090,4090,4090,4090,1000
20240812,140100,325844455,4090,4090,4090,4090,0
20240812,140000,325844455,4090,4090,4090,4090,1
20240812,135900,325840365,4090,4085,4090,4085,49
20240812,135800,325640195,4085,4080,4085,4080,3
20240812,135700,325627945,4090,4090,4090,4090,0
20240812,135600,325627945,4090,4090,4090,4090,0
20240812,135500,325627945,4090,4090,4090,4090,0
20240812,135400,325627945,4090,4090,4090,4090,889
20240812,135300,321991935,4090,4090,4090,4090,0
20240812,135200,321991935,4090,4090,4090,4090,60
20240812,135100,321746535,4090,4085,4090,4085,97
20240812,135000,321350285,4085,4085,4085,4085,346
20240812,134900,319936875,4085,4085,4085,4085,558
20240812,134800,317657445,4085,4080,4085,4080,162
20240812,134700,316995680,4080,4080,4080,4080,1
20240812,134600,316991600,4085,4085,4085,4085,0
20240812,134500,316991600,4085,4085,4085,4085,0
20240812,134400,316991600,4085,4085,4085,4085,6
20240812,134300,316967090,4085,4085,4085,4085,0
20240812,134200,316967090,4085,4085,4085,4085,0
20240812,134100,316967090,4085,4085,4085,4085,1
20240812,134000,316963005,4080,4080,4080,4080,1
20240812,133900,316958925,4080,4080,4080,4080,1
20240812,133800,316954845,4090,4090,4090,4090,0
20240812,133700,316954845,4090,4090,4090,4090,0
20240812,133600,316954845,4090,4090,4090,4090,0
20240812,133500,316954845,4090,4090,4090,4090,0
20240812,133400,316954845,4090,4090,4090,4090,0
20240812,133300,316954845,4090,4090,4090,4090,0
20240812,133200,316954845,4090,4080,4090,4080,101
20240812,133100,316541915,4080,4080,4080,4080,0
20240812,133000,316541915,4080,4080,4080,4080,339
20240812,132900,315158795,4085,4085,4085,4085,0
20240812,132800,315158795,4085,4085,4085,4085,1
20240812,132700,315154710,4085,4085,4085,4085,305
20240812,132600,313908785,4085,4085,4085,4085,2229
20240812,132500,304803320,4085,4085,4085,4085,494
20240812,132400,302785330,4080,4080,4080,4080,2
20240812,132300,302777170,4085,4085,4085,4085,240
20240812,132200,301796770,4085,4085,4085,4085,1
20240812,132100,301792685,4085,4085,4085,4085,10
20240812,132000,301751835,4085,4085,4085,4085,20
20240812,131900,301670135,4085,4085,4085,4085,0
20240812,131800,301670135,4085,4085,4085,4085,1
20240812,131700,301666050,4080,4080,4080,4080,2
20240812,131600,301657890,4080,4080,4080,4080,1
20240812,131500,301653810,4085,4085,4085,4085,1
20240812,131400,301649725,4085,4085,4085,4085,41
20240812,131300,301482240,4090,4090,4090,4090,244
20240812,131200,300484280,4085,4085,4085,4085,0
20240812,131100,300484280,4085,4085,4085,4085,200
20240812,131000,299667280,4085,4085,4085,4085,229
20240812,130900,298731815,4080,4080,4080,4080,0
20240812,130800,298731815,4080,4085,4085,4080,251
20240812,130700,297706485,4080,4080,4080,4080,1
20240812,130600,297702405,4085,4085,4085,4085,1
20240812,130500,297698320,4080,4080,4080,4080,10
20240812,130400,297657520,4080,4080,4080,4080,301
20240812,130300,296429440,4075,4075,4075,4075,34
20240812,130200,296290890,4070,4075,4075,4070,736
20240812,130100,293292440,4075,4075,4075,4075,0
20240812,130000,293292440,4075,4075,4075,4075,10
20240812,125900,293251690,4075,4075,4075,4075,1
20240812,125800,293247615,4075,4075,4075,4075,0
20240812,125700,293247615,4075,4075,4075,4075,0
20240812,125600,293247615,4075,4080,4080,4075,760
20240812,125500,290149395,4080,4080,4080,4080,0
20240812,125400,290149395,4080,4080,4080,4080,100
20240812,125300,289741395,4080,4080,4080,4080,6
20240812,125200,289716915,4080,4080,4080,4080,3
20240812,125100,289704675,4080,4080,4080,4080,0
20240812,125000,289704675,4080,4080,4080,4080,213
20240812,124900,288835635,4080,4080,4080,4080,75
20240812,124800,288529635,4080,4080,4080,4080,0
20240812,124700,288529635,4080,4080,4080,4080,0
20240812,124600,288529635,4080,4080,4080,4080,1172
20240812,124500,283747875,4075,4075,4075,4075,1
20240812,124400,283743800,4075,4075,4075,4075,438
20240812,124300,281958950,4075,4075,4075,4075,182
20240812,124200,281217300,4080,4080,4080,4080,2
20240812,124100,281209140,4075,4075,4075,4075,1
20240812,124000,281205065,4080,4080,4080,4080,33
20240812,123900,281070425,4075,4075,4075,4075,0
20240812,123800,281070425,4075,4075,4075,4075,0
20240812,123700,281070425,4075,4075,4075,4075,2
20240812,123600,281062275,4075,4075,4075,4075,200
20240812,123500,280247275,4075,4075,4075,4075,862
20240812,123400,276734625,4070,4070,4070,4070,29
20240812,123300,276616595,4070,4070,4070,4070,100
20240812,123200,276209595,4075,4070,4075,4070,21
20240812,123100,276124120,4070,4070,4070,4070,20
20240812,123000,276042720,4070,4070,4070,4070,5
20240812,122900,276022370,4070,4070,4070,4070,2123
20240812,122800,267381760,4075,4075,4075,4075,1
20240812,122700,267377685,4070,4070,4070,4070,7
20240812,122600,267349195,4075,4075,4075,4075,0
20240812,122500,267349195,4075,4075,4075,4075,0
20240812,122400,267349195,4075,4075,4075,4075,0
20240812,122300,267349195,4075,4075,4075,4075,50
20240812,122200,267145445,4070,4070,4070,4070,0
20240812,122100,267145445,4070,4070,4070,4070,1
20240812,122000,267141375,4070,4070,4070,4070,3
20240812,121900,267129165,4075,4075,4075,4075,10
20240812,121800,267088415,4070,4070,4070,4070,321
20240812,121700,265781945,4075,4075,4075,4075,1299
20240812,121600,260488520,4080,4080,4080,4080,0
20240812,121500,260488520,4080,4080,4080,4075,2230
20240812,121400,251401120,4080,4080,4080,4080,32
20240812,121300,251270560,4075,4075,4075,4075,1
20240812,121200,251266485,4075,4075,4075,4075,1
20240812,121100,251262410,4075,4075,4075,4075,0
20240812,121000,251262410,4075,4080,4080,4075,333
20240812,120900,249905360,4080,4080,4080,4080,0
20240812,120800,249905360,4080,4080,4080,4080,10
20240812,120700,249864560,4080,4085,4085,4080,1658
20240812,120600,243099915,4080,4080,4080,4080,0
20240812,120500,243099915,4080,4080,4080,4080,2
20240812,120400,243091755,4085,4085,4085,4085,400
20240812,120300,241457755,4085,4085,4085,4085,19
20240812,120200,241380140,4085,4085,4085,4085,2
20240812,120100,241371970,4085,4085,4085,4080,299
20240812,120000,240151240,4090,4090,4090,4090,22
20240812,115900,240061260,4085,4085,4085,4085,6
20240812,115800,240036750,4085,4085,4085,4085,1
20240812,115700,240032665,4090,4085,4090,4085,503
20240812,115600,237977905,4085,4085,4085,4085,144
20240812,115500,237389665,4085,4085,4085,4085,10
20240812,115400,237348815,4090,4090,4090,4090,105
20240812,115300,236919365,4090,4090,4090,4090,24
20240812,115200,236821205,4085,4085,4085,4085,1
20240812,115100,236817120,4085,4085,4085,4085,0
20240812,115000,236817120,4085,4085,4085,4085,0
20240812,114900,236817120,4085,4085,4085,4085,2
20240812,114800,236808950,4080,4080,4080,4080,0
20240812,114700,236808950,4080,4080,4080,4080,1
20240812,114600,236804870,4090,4090,4090,4090,10
20240812,114500,236763970,4090,4085,4090,4085,491
20240812,114400,234755785,4085,4080,4085,4080,2874
20240812,114300,223022320,4080,4080,4080,4080,0
20240812,114200,223022320,4080,4080,4080,4080,2
20240812,114100,223014160,4075,4075,4075,4075,2
20240812,114000,223006010,4080,4075,4080,4075,101
20240812,113900,222593935,4080,4080,4080,4075,3829
20240812,113800,206979115,4080,4080,4080,4080,0
20240812,113700,206979115,4080,4080,4080,4080,33
20240812,113600,206844475,4080,4080,4080,4080,190
20240812,113500,206069275,4080,4080,4080,4080,0
20240812,113400,206069275,4080,4080,4080,4080,10
20240812,113300,206028475,4075,4075,4075,4075,20
20240812,113200,205946975,4075,4075,4075,4075,325
20240812,113100,204622600,4075,4075,4075,4075,0
20240812,113000,204622600,4075,4075,4075,4075,2
20240812,112900,204614450,4075,4075,4075,4075,20
20240812,112800,204532950,4075,4075,4075,4075,0
20240812,112700,204532950,4075,4075,4075,4075,1
20240812,112600,204528875,4070,4070,4070,4070,900
20240812,112500,200865875,4075,4070,4075,4070,3
20240812,112400,200853660,4075,4075,4075,4075,1
20240812,112300,200849585,4070,4070,4070,4070,51
20240812,112200,200642015,4070,4070,4070,4070,0
20240812,112100,200642015,4070,4070,4070,4070,1000
20240812,112000,196572015,4070,4070,4070,4070,92
20240812,111900,196197575,4075,4075,4075,4075,3
20240812,111800,196185350,4075,4075,4075,4075,92
20240812,111700,195810450,4075,4075,4075,4070,139
20240812,111600,195244030,4075,4075,4075,4075,1
20240812,111500,195239955,4075,4075,4075,4075,0
20240812,111400,195239955,4075,4075,4075,4075,1
20240812,111300,195235880,4075,4075,4075,4075,0
20240812,111200,195235880,4075,4075,4075,4075,1000
20240812,111100,191160880,4080,4080,4080,4080,46
20240812,111000,190973200,4080,4080,4080,4080,24
20240812,110900,190875280,4075,4075,4075,4075,42
20240812,110800,190704130,4075,4070,4075,4070,651
20240812,110700,188051310,4075,4075,4075,4075,0
20240812,110600,188051310,4075,4075,4075,4075,40
20240812,110500,187888310,4075,4075,4075,4075,61
20240812,110400,187639735,4075,4075,4075,4075,4
20240812,110300,187623435,4070,4070,4070,4070,0
20240812,110200,187623435,4070,4070,4070,4070,0
20240812,110100,187623435,4070,4075,4075,4070,19
20240812,110000,187546015,4075,4075,4075,4075,1
20240812,105900,187541940,4075,4080,4080,4075,700
20240812,105800,184686940,4080,4080,4080,4080,0
20240812,105700,184686940,4080,4080,4080,4080,127
20240812,105600,184168780,4080,4080,4080,4080,0
20240812,105500,184168780,4080,4080,4080,4080,104
20240812,105400,183744460,4075,4075,4075,4075,0
20240812,105300,183744460,4075,4075,4075,4075,3
20240812,105200,183732235,4075,4075,4075,4075,0
20240812,105100,183732235,4075,4075,4075,4075,48
20240812,105000,183536635,4075,4070,4075,4070,50
20240812,104900,183333035,4075,4075,4075,4075,168
20240812,104800,182648435,4080,4080,4080,4080,0
20240812,104700,182648435,4080,4080,4080,4080,301
20240812,104600,181420355,4080,4080,4080,4080,50
20240812,104500,181216355,4075,4080,4080,4075,177
20240812,104400,180494465,4080,4085,4085,4080,3
20240812,104300,180482215,4080,4080,4080,4080,0
20240812,104200,180482215,4080,4080,4080,4080,1004
20240812,104100,176385895,4080,4080,4080,4080,0
20240812,104000,176385895,4080,4080,4080,4080,55
20240812,103900,176161495,4075,4075,4075,4075,5
20240812,103800,176141120,4075,4075,4075,4075,16
20240812,103700,176075920,4070,4070,4070,4070,1
20240812,103600,176071850,4070,4070,4070,4070,500
20240812,103500,174036850,4075,4075,4075,4075,11
20240812,103400,173992025,4075,4075,4075,4075,112
20240812,103300,173535625,4080,4080,4080,4080,5
20240812,103200,173515225,4080,4080,4080,4080,0
20240812,103100,173515225,4080,4080,4080,4080,0
20240812,103000,173515225,4080,4075,4080,4075,50
20240812,102900,173311235,4065,4065,4065,4065,0
20240812,102800,173311235,4065,4070,4070,4065,1236
20240812,102700,168283125,4080,4080,4080,4080,0
20240812,102600,168283125,4080,4080,4080,4080,299
20240812,102500,167063205,4080,4085,4085,4080,401
20240812,102400,165427120,4080,4080,4080,4080,7
20240812,102300,165398560,4080,4080,4080,4080,3
20240812,102200,165386320,4080,4080,4080,4080,3
20240812,102100,165374080,4080,4080,4080,4080,102
20240812,102000,164957920,4085,4085,4085,4085,783
20240812,101900,161759365,4085,4085,4085,4085,0
20240812,101800,161759365,4085,4080,4085,4080,1000
20240812,101700,157677500,4070,4075,4075,4070,20
20240812,101600,157596075,4080,4080,4080,4080,25
20240812,101500,157494075,4075,4075,4075,4075,2
20240812,101400,157485925,4070,4070,4070,4070,100
20240812,101300,157078925,4070,4080,4080,4070,501
20240812,101200,155034855,4080,4080,4080,4080,1
20240812,101100,155030775,4080,4070,4080,4070,101
20240812,101000,154619695,4070,4075,4080,4070,81
20240812,100900,154289275,4070,4070,4070,4070,24
20240812,100800,154191595,4070,4070,4070,4070,6
20240812,100700,154167175,4070,4075,4075,4070,106
20240812,100600,153735250,4080,4075,4080,4070,7
20240812,100500,153706715,4080,4080,4080,4080,0
20240812,100400,153706715,4080,4070,4080,4070,120
20240812,100300,153218305,4070,4080,4080,4070,30
20240812,100200,153096135,4080,4080,4080,4080,0
20240812,100100,153096135,4080,4080,4080,4080,106
20240812,100000,152663655,4080,4080,4080,4080,11
20240812,095900,152618775,4080,4075,4080,4070,13
20240812,095800,152565795,4075,4075,4080,4075,73
20240812,095700,152268020,4080,4070,4080,4070,824
20240812,095600,148914190,4080,4080,4080,4080,4
20240812,095500,148897870,4070,4075,4075,4070,1301
20240812,095400,143602575,4075,4075,4075,4075,115
20240812,095300,143133950,4075,4075,4075,4075,216
20240812,095200,142253750,4075,4075,4075,4075,34
20240812,095100,142115200,4075,4085,4085,4075,1071
20240812,095000,137750235,4080,4085,4085,4080,2
20240812,094900,137742070,4080,4080,4080,4080,9
20240812,094800,137705350,4075,4080,4080,4075,2
20240812,094700,137697195,4080,4080,4080,4080,493
20240812,094600,135685755,4080,4075,4080,4075,142
20240812,094500,135106445,4080,4075,4080,4075,690
20240812,094400,132294685,4070,4075,4075,4070,1977
20240812,094300,124248280,4075,4070,4075,4070,68
20240812,094200,123971470,4075,4080,4080,4075,303
20240812,094100,122736735,4075,4085,4085,4075,3
20240812,094000,122724490,4075,4080,4085,4075,7238
20240812,093900,93208000,4085,4080,4085,4080,623
20240812,093800,90665545,4085,4085,4085,4085,221
20240812,093700,89762760,4080,4080,4080,4080,1266
20240812,093600,84597480,4080,4085,4085,4080,511
20240812,093500,82512545,4085,4085,4085,4085,7
20240812,093400,82483950,4090,4090,4090,4090,1
20240812,093300,82479860,4080,4085,4085,4080,611
20240812,093200,79984560,4090,4090,4090,4090,4
20240812,093100,79968200,4085,4085,4090,4085,505
20240812,093000,77905270,4085,4090,4090,4085,772
20240812,092900,74748140,4090,4085,4090,4085,719
20240812,092800,71810885,4085,4090,4090,4085,547
20240812,092700,69576155,4090,4090,4090,4090,5
20240812,092600,69555705,4090,4080,4090,4080,493
20240812,092500,67541790,4080,4085,4085,4080,125
20240812,092400,67031535,4085,4085,4085,4085,574
20240812,092300,64686745,4085,4085,4085,4085,83
20240812,092200,64347690,4080,4085,4085,4080,905
20240812,092100,60651540,4085,4090,4090,4085,198
20240812,092000,59842705,4090,4085,4090,4085,255
20240812,091900,58800875,4080,4085,4085,4080,11
20240812,091800,58755945,4085,4085,4085,4080,550
20240812,091700,56509425,4080,4085,4085,4080,1840
20240812,091600,48995970,4085,4085,4085,4085,0
20240812,091500,48995970,4085,4085,4085,4085,21
20240812,091400,48910185,4080,4085,4085,4080,401
20240812,091300,47272105,4085,4085,4085,4085,2147
20240812,091200,38501610,4080,4080,4080,4080,140
20240812,091100,37930410,4080,4080,4080,4070,700
20240812,091000,35076410,4080,4070,4080,4070,1238
20240812,090900,30027570,4080,4070,4080,4070,3
20240812,090800,30015340,4070,4070,4080,4070,382
20240812,090700,28460430,4070,4080,4080,4070,1098
20240812,090600,23988030,4075,4075,4080,4070,1190
20240812,090500,19136865,4075,4075,4075,4075,1640
20240812,090400,12453865,4070,4070,4080,4070,495
20240812,090300,10436765,4075,4070,4075,4070,1183
20240812,090200,5616680,4060,4070,4070,4060,214
20240812,090100,4746840,4075,4075,4075,4070,116
20240812,090000,4274640,4070,4075,4075,4065,1049