KissMeData/005010/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,184300,864583390,4070,4070,4070,4070,5593
20240913,184200,864583390,4070,4070,4070,4070,0
20240913,184100,864583390,4070,4070,4070,4070,0
20240913,184000,864583390,4070,4070,4070,4070,0
20240913,183900,864583390,4070,4070,4070,4070,0
20240913,183800,864583390,4070,4070,4070,4070,0
20240913,183700,864583390,4070,4070,4070,4070,0
20240913,183600,864583390,4070,4070,4070,4070,0
20240913,183500,864583390,4070,4070,4070,4070,0
20240913,183400,864583390,4070,4070,4070,4070,0
20240913,183300,864583390,4070,4070,4070,4070,0
20240913,183200,864583390,4070,4070,4070,4070,0
20240913,183100,864583390,4070,4070,4070,4070,0
20240913,183000,864583390,4070,4070,4070,4070,0
20240913,182900,864583390,4070,4070,4070,4070,0
20240913,182800,864583390,4070,4070,4070,4070,0
20240913,182700,864583390,4070,4070,4070,4070,0
20240913,182600,864583390,4070,4070,4070,4070,0
20240913,182500,864583390,4070,4070,4070,4070,0
20240913,182400,864583390,4070,4070,4070,4070,0
20240913,182300,864583390,4070,4070,4070,4070,0
20240913,182200,864583390,4070,4070,4070,4070,0
20240913,182100,864583390,4070,4070,4070,4070,0
20240913,182000,864583390,4070,4070,4070,4070,0
20240913,181900,864583390,4070,4070,4070,4070,0
20240913,181800,864583390,4070,4070,4070,4070,0
20240913,181700,864583390,4070,4070,4070,4070,0
20240913,181600,864583390,4070,4070,4070,4070,0
20240913,181500,864583390,4070,4070,4070,4070,0
20240913,181400,864583390,4070,4070,4070,4070,0
20240913,181300,864583390,4070,4070,4070,4070,5593
20240913,181200,864583390,4070,4070,4070,4070,0
20240913,181100,864583390,4070,4070,4070,4070,0
20240913,181000,864583390,4070,4070,4070,4070,0
20240913,180900,864583390,4070,4070,4070,4070,0
20240913,180800,864583390,4070,4070,4070,4070,0
20240913,180700,864583390,4070,4070,4070,4070,0
20240913,180600,864583390,4070,4070,4070,4070,0
20240913,180500,864583390,4070,4070,4070,4070,0
20240913,180400,864583390,4070,4070,4070,4070,0
20240913,180300,864583390,4070,4070,4070,4070,0
20240913,180200,864583390,4070,4070,4070,4070,0
20240913,180100,864583390,4070,4070,4070,4070,0
20240913,180000,864583390,4070,4070,4070,4070,0
20240913,175900,864583390,4070,4070,4070,4070,0
20240913,175800,864583390,4070,4070,4070,4070,0
20240913,175700,864583390,4070,4070,4070,4070,0
20240913,175600,864583390,4070,4070,4070,4070,0
20240913,175500,864583390,4070,4070,4070,4070,0
20240913,175400,864583390,4070,4070,4070,4070,0
20240913,175300,864583390,4070,4070,4070,4070,0
20240913,175200,864583390,4070,4070,4070,4070,0
20240913,175100,864583390,4070,4070,4070,4070,0
20240913,175000,864583390,4070,4070,4070,4070,0
20240913,174900,864583390,4070,4070,4070,4070,0
20240913,174800,864583390,4070,4070,4070,4070,0
20240913,174700,864583390,4070,4070,4070,4070,0
20240913,174600,864583390,4070,4070,4070,4070,0
20240913,174500,864583390,4070,4070,4070,4070,0
20240913,174400,864583390,4070,4070,4070,4070,0
20240913,174300,864583390,4070,4070,4070,4070,5593
20240913,174200,864583390,4070,4070,4070,4070,0
20240913,174100,864583390,4070,4070,4070,4070,0
20240913,174000,864583390,4070,4070,4070,4070,0
20240913,173900,864583390,4070,4070,4070,4070,0
20240913,173800,864583390,4070,4070,4070,4070,0
20240913,173700,864583390,4070,4070,4070,4070,0
20240913,173600,864583390,4070,4070,4070,4070,0
20240913,173500,864583390,4070,4070,4070,4070,0
20240913,173400,864583390,4070,4070,4070,4070,0
20240913,173300,864583390,4070,4070,4070,4070,0
20240913,173200,864583390,4070,4070,4070,4070,0
20240913,173100,864583390,4070,4070,4070,4070,0
20240913,173000,864583390,4070,4070,4070,4070,0
20240913,172900,864583390,4070,4070,4070,4070,0
20240913,172800,864583390,4070,4070,4070,4070,0
20240913,172700,864583390,4070,4070,4070,4070,0
20240913,172600,864583390,4070,4070,4070,4070,0
20240913,172500,864583390,4070,4070,4070,4070,0
20240913,172400,864583390,4070,4070,4070,4070,0
20240913,172300,864583390,4070,4070,4070,4070,0
20240913,172200,864583390,4070,4070,4070,4070,0
20240913,172100,864583390,4070,4070,4070,4070,0
20240913,172000,864583390,4070,4070,4070,4070,0
20240913,171900,864583390,4070,4070,4070,4070,0
20240913,171800,864583390,4070,4070,4070,4070,0
20240913,171700,864583390,4070,4070,4070,4070,0
20240913,171600,864583390,4070,4070,4070,4070,0
20240913,171500,864583390,4070,4070,4070,4070,0
20240913,171400,864583390,4070,4070,4070,4070,0
20240913,171300,864583390,4070,4070,4070,4070,5593
20240913,171200,864583390,4070,4070,4070,4070,0
20240913,171100,864583390,4070,4070,4070,4070,0
20240913,171000,864583390,4070,4070,4070,4070,0
20240913,170900,864583390,4070,4070,4070,4070,0
20240913,170800,864583390,4070,4070,4070,4070,0
20240913,170700,864583390,4070,4070,4070,4070,0
20240913,170600,864583390,4070,4070,4070,4070,0
20240913,170500,864583390,4070,4070,4070,4070,0
20240913,170400,864583390,4070,4070,4070,4070,0
20240913,170300,864583390,4070,4070,4070,4070,0
20240913,170200,864583390,4070,4070,4070,4070,0
20240913,170100,864583390,4070,4070,4070,4070,0
20240913,170000,864583390,4070,4070,4070,4070,0
20240913,165900,864583390,4070,4070,4070,4070,0
20240913,165800,864583390,4070,4070,4070,4070,0
20240913,165700,864583390,4070,4070,4070,4070,0
20240913,165600,864583390,4070,4070,4070,4070,0
20240913,165500,864583390,4070,4070,4070,4070,0
20240913,165400,864583390,4070,4070,4070,4070,0
20240913,165300,864583390,4070,4070,4070,4070,0
20240913,165200,864583390,4070,4070,4070,4070,0
20240913,165100,864583390,4070,4070,4070,4070,0
20240913,165000,864583390,4070,4070,4070,4070,0
20240913,164900,864583390,4070,4070,4070,4070,0
20240913,164800,864583390,4070,4070,4070,4070,0
20240913,164700,864583390,4070,4070,4070,4070,0
20240913,164600,864583390,4070,4070,4070,4070,0
20240913,164500,864583390,4070,4070,4070,4070,0
20240913,164400,864583390,4070,4070,4070,4070,0
20240913,164300,864583390,4070,4070,4070,4070,5593
20240913,164200,864583390,4070,4070,4070,4070,0
20240913,164100,864583390,4070,4070,4070,4070,0
20240913,164000,864583390,4070,4070,4070,4070,0
20240913,163900,864583390,4070,4070,4070,4070,0
20240913,163800,864583390,4070,4070,4070,4070,0
20240913,163700,864583390,4070,4070,4070,4070,0
20240913,163600,864583390,4070,4070,4070,4070,0
20240913,163500,864583390,4070,4070,4070,4070,0
20240913,163400,864583390,4070,4070,4070,4070,0
20240913,163300,864583390,4070,4070,4070,4070,0
20240913,163200,864583390,4070,4070,4070,4070,0
20240913,163100,864583390,4070,4070,4070,4070,0
20240913,163000,864583390,4070,4070,4070,4070,0
20240913,162900,864583390,4070,4070,4070,4070,0
20240913,162800,864583390,4070,4070,4070,4070,0
20240913,162700,864583390,4070,4070,4070,4070,0
20240913,162600,864583390,4070,4070,4070,4070,0
20240913,162500,864583390,4070,4070,4070,4070,0
20240913,162400,864583390,4070,4070,4070,4070,0
20240913,162300,864583390,4070,4070,4070,4070,0
20240913,162200,864583390,4070,4070,4070,4070,0
20240913,162100,864583390,4070,4070,4070,4070,0
20240913,162000,864583390,4070,4070,4070,4070,0
20240913,161900,864583390,4070,4070,4070,4070,0
20240913,161800,864583390,4070,4070,4070,4070,0
20240913,161700,864583390,4070,4070,4070,4070,0
20240913,161600,864583390,4070,4070,4070,4070,0
20240913,161500,864583390,4070,4070,4070,4070,0
20240913,161400,864583390,4070,4070,4070,4070,0
20240913,161300,864583390,4070,4070,4070,4070,5593
20240913,161200,864583390,4070,4070,4070,4070,0
20240913,161100,864583390,4070,4070,4070,4070,0
20240913,161000,864583390,4070,4070,4070,4070,0
20240913,160900,864583390,4070,4070,4070,4070,0
20240913,160800,864583390,4070,4070,4070,4070,0
20240913,160700,864583390,4070,4070,4070,4070,0
20240913,160600,864583390,4070,4070,4070,4070,0
20240913,160500,864583390,4070,4070,4070,4070,0
20240913,160400,864583390,4070,4070,4070,4070,0
20240913,160300,864583390,4070,4070,4070,4070,0
20240913,160200,864583390,4070,4070,4070,4070,0
20240913,160100,864583390,4070,4070,4070,4070,0
20240913,160000,864583390,4070,4070,4070,4070,0
20240913,155900,864583390,4070,4070,4070,4070,0
20240913,155800,864583390,4070,4070,4070,4070,0
20240913,155700,864583390,4070,4070,4070,4070,0
20240913,155600,864583390,4070,4070,4070,4070,0
20240913,155500,864583390,4070,4070,4070,4070,0
20240913,155400,864583390,4070,4070,4070,4070,0
20240913,155300,864583390,4070,4070,4070,4070,0
20240913,155200,864583390,4070,4070,4070,4070,0
20240913,155100,864583390,4070,4070,4070,4070,0
20240913,155000,864583390,4070,4070,4070,4070,0
20240913,154900,864583390,4070,4070,4070,4070,0
20240913,154800,864583390,4070,4070,4070,4070,0
20240913,154700,864583390,4070,4070,4070,4070,0
20240913,154600,864583390,4070,4070,4070,4070,0
20240913,154500,864583390,4070,4070,4070,4070,0
20240913,154400,864583390,4070,4070,4070,4070,0
20240913,154300,864583390,4070,4070,4070,4070,5593
20240913,154200,864583390,4070,4070,4070,4070,0
20240913,154100,864583390,4070,4070,4070,4070,0
20240913,154000,864583390,4070,4070,4070,4070,0
20240913,153900,864583390,4070,4070,4070,4070,0
20240913,153800,864583390,4070,4070,4070,4070,0
20240913,153700,864583390,4070,4070,4070,4070,0
20240913,153600,864583390,4070,4070,4070,4070,0
20240913,153500,864583390,4070,4070,4070,4070,0
20240913,153400,864583390,4070,4070,4070,4070,0
20240913,153300,864583390,4070,4070,4070,4070,0
20240913,153200,864583390,4070,4070,4070,4070,0
20240913,153100,864583390,4070,4070,4070,4070,0
20240913,153000,864583390,4070,4070,4070,4070,5593
20240913,152900,841819880,4075,4075,4075,4075,0
20240913,152800,841819880,4075,4075,4075,4075,0
20240913,152700,841819880,4075,4075,4075,4075,0
20240913,152600,841819880,4075,4075,4075,4075,0
20240913,152500,841819880,4075,4075,4075,4075,0
20240913,152400,841819880,4075,4075,4075,4075,0
20240913,152300,841819880,4075,4075,4075,4075,0
20240913,152200,841819880,4075,4075,4075,4075,0
20240913,152100,841819880,4075,4075,4075,4075,0
20240913,152000,841819880,4075,4075,4075,4075,0
20240913,151900,841819880,4075,4075,4075,4070,647
20240913,151800,839186165,4075,4075,4075,4070,3057
20240913,151700,826744115,4080,4070,4080,4070,309
20240913,151600,825486465,4070,4070,4070,4070,5
20240913,151500,825466115,4080,4070,4080,4070,201
20240913,151400,824647525,4080,4080,4080,4070,9
20240913,151300,824610875,4070,4080,4080,4070,14
20240913,151200,824553885,4070,4075,4080,4070,176
20240913,151100,823836855,4075,4075,4080,4075,2175
20240913,151000,814973725,4080,4075,4080,4075,1008
20240913,150900,810866120,4075,4080,4080,4075,3258
20240913,150800,797576305,4080,4080,4080,4080,374
20240913,150700,796050385,4080,4080,4080,4080,57
20240913,150600,795817825,4085,4085,4085,4085,545
20240913,150500,793591500,4080,4085,4085,4080,11
20240913,150400,793546615,4085,4085,4085,4080,575
20240913,150300,791197965,4080,4080,4080,4080,7
20240913,150200,791169405,4080,4080,4080,4080,135
20240913,150100,790618605,4080,4080,4080,4080,9
20240913,150000,790581885,4080,4080,4080,4080,108
20240913,145900,790141245,4080,4075,4085,4075,47
20240913,145800,789949320,4075,4080,4085,4075,3013
20240913,145700,777652380,4080,4080,4085,4080,47
20240913,145600,777460600,4085,4080,4085,4080,129
20240913,145500,776934265,4080,4080,4080,4080,100
20240913,145400,776526265,4080,4085,4085,4080,113
20240913,145300,776064800,4085,4080,4085,4080,1043
20240913,145200,771804285,4080,4080,4080,4080,18
20240913,145100,771730845,4080,4080,4080,4080,19
20240913,145000,771653325,4080,4080,4080,4080,27
20240913,144900,771543165,4080,4080,4080,4080,39
20240913,144800,771384045,4080,4080,4080,4080,19
20240913,144700,771306525,4080,4080,4080,4080,43
20240913,144600,771131085,4080,4080,4080,4080,27
20240913,144500,771020925,4080,4080,4080,4080,27
20240913,144400,770910765,4080,4080,4080,4080,0
20240913,144300,770910765,4080,4080,4080,4080,28
20240913,144200,770796525,4080,4080,4080,4080,208
20240913,144100,769947885,4080,4080,4080,4080,328
20240913,144000,768609645,4080,4080,4080,4080,0
20240913,143900,768609645,4080,4080,4080,4080,10
20240913,143800,768568845,4085,4080,4085,4080,66
20240913,143700,768299530,4080,4080,4080,4080,30
20240913,143600,768177130,4075,4075,4075,4075,10
20240913,143500,768136380,4075,4075,4075,4075,8
20240913,143400,768103780,4075,4075,4075,4075,28
20240913,143300,767989680,4080,4080,4080,4080,1
20240913,143200,767985600,4075,4080,4080,4075,255
20240913,143100,766945250,4075,4080,4080,4075,152
20240913,143000,766325130,4080,4080,4085,4080,324
20240913,142900,765003205,4080,4080,4080,4080,14
20240913,142800,764946085,4080,4080,4080,4080,60
20240913,142700,764701285,4080,4080,4080,4080,28
20240913,142600,764587045,4080,4080,4080,4080,0
20240913,142500,764587045,4080,4080,4080,4080,15
20240913,142400,764525845,4080,4080,4080,4080,2
20240913,142300,764517685,4075,4075,4075,4075,28
20240913,142200,764403585,4075,4075,4075,4075,0
20240913,142100,764403585,4075,4075,4075,4075,40
20240913,142000,764240585,4075,4075,4075,4075,37
20240913,141900,764089810,4075,4075,4075,4075,0
20240913,141800,764089810,4075,4075,4075,4075,8
20240913,141700,764057210,4075,4080,4080,4075,79
20240913,141600,763735160,4075,4075,4075,4075,72
20240913,141500,763441760,4075,4075,4075,4075,0
20240913,141400,763441760,4075,4075,4075,4075,10
20240913,141300,763401010,4075,4075,4075,4075,29
20240913,141200,763282835,4075,4075,4075,4075,2
20240913,141100,763274685,4075,4075,4075,4075,6
20240913,141000,763250235,4075,4075,4085,4075,1269
20240913,140900,758068450,4075,4075,4075,4075,29
20240913,140800,757950275,4085,4085,4085,4085,1
20240913,140700,757946190,4075,4075,4075,4075,9
20240913,140600,757909515,4075,4085,4085,4075,200
20240913,140500,757094505,4075,4075,4075,4075,20
20240913,140400,757013005,4075,4075,4075,4075,0
20240913,140300,757013005,4075,4075,4075,4075,8
20240913,140200,756980405,4075,4075,4075,4075,80
20240913,140100,756654405,4075,4075,4075,4075,0
20240913,140000,756654405,4075,4085,4085,4075,32
20240913,135900,756523765,4075,4080,4080,4075,75
20240913,135800,756217805,4080,4080,4080,4080,29
20240913,135700,756099485,4080,4080,4080,4080,934
20240913,135600,752288765,4075,4075,4075,4075,8
20240913,135500,752256165,4075,4075,4075,4075,29
20240913,135400,752137990,4075,4075,4075,4075,7
20240913,135300,752109465,4075,4075,4075,4075,1
20240913,135200,752105390,4075,4075,4075,4075,28
20240913,135100,751991290,4075,4075,4075,4075,11
20240913,135000,751946465,4070,4080,4080,4070,925
20240913,134900,748172715,4070,4070,4070,4070,8
20240913,134800,748140155,4070,4070,4070,4070,29
20240913,134700,748022125,4065,4065,4065,4065,8
20240913,134600,747989605,4065,4070,4075,4065,4417
20240913,134500,730011920,4070,4075,4075,4070,18
20240913,134400,729938610,4075,4070,4075,4070,29
20240913,134300,729820480,4070,4070,4070,4070,0
20240913,134200,729820480,4070,4070,4070,4070,8
20240913,134100,729787920,4070,4070,4070,4070,52
20240913,134000,729576280,4080,4070,4080,4070,21
20240913,133900,729490690,4070,4070,4070,4070,0
20240913,133800,729490690,4070,4070,4070,4070,27
20240913,133700,729380800,4070,4075,4075,4070,1694
20240913,133600,722483950,4075,4075,4075,4075,8
20240913,133500,722451350,4075,4075,4075,4075,1
20240913,133400,722447275,4075,4075,4075,4075,28
20240913,133300,722333175,4075,4075,4075,4075,12
20240913,133200,722284275,4080,4080,4080,4080,1
20240913,133100,722280195,4075,4075,4085,4075,32
20240913,133000,722149785,4075,4075,4075,4075,9
20240913,132900,722113110,4075,4075,4075,4075,10
20240913,132800,722072360,4075,4075,4075,4075,25
20240913,132700,721970485,4075,4085,4085,4075,129
20240913,132600,721444800,4075,4075,4075,4075,9
20240913,132500,721408125,4075,4075,4075,4075,28
20240913,132400,721294025,4085,4075,4085,4075,32
20240913,132300,721163615,4075,4085,4085,4075,10
20240913,132200,721122855,4075,4075,4075,4075,8
20240913,132100,721090255,4085,4085,4085,4085,2
20240913,132000,721082085,4070,4070,4070,4070,28
20240913,131900,720968125,4070,4070,4070,4070,9
20240913,131800,720931495,4070,4075,4075,4070,7
20240913,131700,720903000,4070,4070,4070,4070,20
20240913,131600,720821600,4070,4070,4085,4070,12
20240913,131500,720772745,4070,4070,4070,4070,8
20240913,131400,720740185,4070,4070,4070,4070,0
20240913,131300,720740185,4070,4070,4070,4070,28
20240913,131200,720626225,4070,4070,4070,4070,11
20240913,131100,720581455,4085,4075,4085,4070,4575
20240913,131000,701904530,4070,4070,4070,4070,1020
20240913,130900,697753130,4070,4070,4070,4070,7
20240913,130800,697724640,4070,4070,4070,4070,10
20240913,130700,697683940,4075,4070,4075,4070,24
20240913,130600,697586240,4070,4075,4075,4070,106
20240913,130500,697154320,4070,4070,4070,4070,9
20240913,130400,697117690,4070,4070,4070,4070,10
20240913,130300,697076990,4070,4070,4070,4070,20
20240913,130200,696995590,4070,4070,4070,4070,6
20240913,130100,696971170,4070,4075,4075,4070,123
20240913,130000,696470005,4075,4065,4075,4065,157
20240913,125900,695830500,4070,4070,4070,4070,505
20240913,125800,693775150,4070,4070,4070,4070,0
20240913,125700,693775150,4070,4070,4070,4070,603
20240913,125600,691320940,4070,4070,4070,4070,901
20240913,125500,687653870,4070,4065,4070,4065,1902
20240913,125400,679914410,4070,4075,4075,4070,1968
20240913,125300,671902150,4070,4070,4070,4070,0
20240913,125200,671902150,4070,4070,4070,4070,300
20240913,125100,670681150,4070,4070,4070,4070,0
20240913,125000,670681150,4070,4070,4070,4070,219
20240913,124900,669789820,4070,4070,4070,4070,132
20240913,124800,669252580,4070,4075,4075,4070,11
20240913,124700,669207805,4075,4075,4075,4075,0
20240913,124600,669207805,4075,4075,4075,4075,100
20240913,124500,668800305,4075,4075,4075,4075,0
20240913,124400,668800305,4075,4075,4075,4075,0
20240913,124300,668800305,4075,4075,4075,4075,225
20240913,124200,667883430,4075,4075,4075,4075,85
20240913,124100,667537055,4075,4080,4080,4075,3026
20240913,124000,655205475,4080,4080,4080,4080,0
20240913,123900,655205475,4080,4080,4080,4080,0
20240913,123800,655205475,4080,4080,4080,4080,0
20240913,123700,655205475,4080,4080,4080,4080,1985
20240913,123600,647106675,4085,4085,4085,4085,2
20240913,123500,647098505,4085,4080,4085,4080,389
20240913,123400,645511380,4085,4085,4085,4085,1
20240913,123300,645507295,4085,4085,4085,4085,0
20240913,123200,645507295,4085,4085,4085,4085,0
20240913,123100,645507295,4085,4085,4085,4085,0
20240913,123000,645507295,4085,4085,4085,4085,636
20240913,122900,642909235,4085,4085,4085,4085,1
20240913,122800,642905150,4085,4085,4085,4085,2
20240913,122700,642896980,4085,4085,4085,4085,3
20240913,122600,642884725,4080,4080,4080,4080,0
20240913,122500,642884725,4080,4080,4080,4080,0
20240913,122400,642884725,4080,4080,4080,4080,300
20240913,122300,641660725,4080,4080,4080,4080,1062
20240913,122200,637327765,4080,4080,4080,4080,0
20240913,122100,637327765,4080,4080,4080,4080,50
20240913,122000,637123765,4080,4080,4080,4080,50
20240913,121900,636919765,4080,4080,4080,4080,100
20240913,121800,636511765,4080,4080,4080,4080,208
20240913,121700,635663125,4080,4080,4080,4080,0
20240913,121600,635663125,4080,4080,4080,4080,51
20240913,121500,635455045,4080,4080,4080,4080,100
20240913,121400,635047045,4075,4075,4075,4075,0
20240913,121300,635047045,4075,4075,4075,4075,0
20240913,121200,635047045,4075,4075,4075,4075,0
20240913,121100,635047045,4075,4080,4080,4075,2
20240913,121000,635038890,4075,4075,4075,4075,0
20240913,120900,635038890,4075,4075,4075,4075,1000
20240913,120800,630963890,4075,4075,4075,4075,2070
20240913,120700,622528640,4075,4075,4075,4075,70
20240913,120600,622243390,4075,4075,4075,4075,0
20240913,120500,622243390,4075,4075,4075,4075,50
20240913,120400,622039640,4075,4075,4075,4075,0
20240913,120300,622039640,4075,4075,4075,4075,0
20240913,120200,622039640,4075,4075,4075,4075,0
20240913,120100,622039640,4075,4075,4075,4075,80
20240913,120000,621713640,4080,4080,4080,4080,0
20240913,115900,621713640,4080,4080,4080,4080,525
20240913,115800,619571640,4080,4080,4080,4080,0
20240913,115700,619571640,4080,4080,4080,4080,789
20240913,115600,616352520,4080,4080,4080,4080,20
20240913,115500,616270920,4085,4085,4085,4085,1
20240913,115400,616266835,4080,4085,4085,4080,51
20240913,115300,616058750,4085,4085,4085,4085,0
20240913,115200,616058750,4085,4085,4085,4085,0
20240913,115100,616058750,4085,4085,4085,4085,0
20240913,115000,616058750,4085,4085,4085,4085,0
20240913,114900,616058750,4085,4085,4085,4085,3
20240913,114800,616046495,4080,4080,4080,4080,100
20240913,114700,615638495,4085,4085,4085,4085,50
20240913,114600,615434245,4080,4080,4080,4080,59
20240913,114500,615193525,4080,4080,4080,4080,5
20240913,114400,615173125,4080,4080,4080,4080,0
20240913,114300,615173125,4080,4080,4080,4080,0
20240913,114200,615173125,4080,4080,4080,4080,0
20240913,114100,615173125,4080,4080,4080,4080,0
20240913,114000,615173125,4080,4080,4080,4080,0
20240913,113900,615173125,4080,4075,4080,4075,4182
20240913,113800,598115690,4075,4075,4075,4075,6
20240913,113700,598091240,4075,4075,4075,4075,830
20240913,113600,594708990,4080,4080,4080,4080,0
20240913,113500,594708990,4080,4075,4080,4075,86
20240913,113400,594358510,4075,4075,4075,4075,50
20240913,113300,594154760,4075,4075,4075,4075,0
20240913,113200,594154760,4075,4075,4075,4075,540
20240913,113100,591954260,4075,4070,4075,4070,173
20240913,113000,591249785,4070,4075,4075,4070,1469
20240913,112900,585270900,4075,4075,4075,4075,2471
20240913,112800,575201575,4080,4080,4080,4080,0
20240913,112700,575201575,4080,4080,4080,4080,992
20240913,112600,571154215,4080,4075,4080,4075,170
20240913,112500,570461415,4075,4080,4090,4075,1510
20240913,112400,564300810,4090,4080,4090,4080,185
20240913,112300,563546000,4080,4080,4080,4080,1
20240913,112200,563541920,4090,4085,4090,4085,7
20240913,112100,563513320,4090,4090,4090,4090,0
20240913,112000,563513320,4090,4090,4090,4090,0
20240913,111900,563513320,4090,4090,4090,4090,0
20240913,111800,563513320,4090,4080,4090,4080,700
20240913,111700,560656320,4080,4080,4080,4080,1
20240913,111600,560652240,4080,4080,4090,4080,1302
20240913,111500,555329080,4090,4090,4090,4090,10
20240913,111400,555288180,4080,4080,4080,4080,0
20240913,111300,555288180,4080,4080,4085,4080,638
20240913,111200,552683390,4080,4080,4085,4080,1685
20240913,111100,545800840,4080,4080,4080,4080,50
20240913,111000,545596840,4080,4080,4080,4080,250
20240913,110900,544576840,4080,4080,4080,4080,178
20240913,110800,543850600,4080,4085,4085,4080,4214
20240913,110700,526636420,4090,4090,4090,4090,522
20240913,110600,524501440,4090,4090,4090,4090,0
20240913,110500,524501440,4090,4095,4095,4090,826
20240913,110400,521123095,4095,4095,4095,4095,1
20240913,110300,521119000,4090,4090,4090,4090,10
20240913,110200,521078100,4090,4090,4090,4090,0
20240913,110100,521078100,4090,4095,4095,4090,1217
20240913,110000,516100540,4095,4095,4095,4095,2199
20240913,105900,507095635,4100,4100,4100,4100,1
20240913,105800,507091535,4095,4095,4095,4090,845
20240913,105700,503631265,4095,4095,4095,4095,2
20240913,105600,503623075,4100,4100,4100,4100,1
20240913,105500,503618975,4100,4100,4100,4100,0
20240913,105400,503618975,4100,4100,4100,4100,100
20240913,105300,503208975,4105,4095,4105,4095,299
20240913,105200,501984530,4095,4105,4105,4095,3341
20240913,105100,488292900,4100,4100,4100,4100,20
20240913,105000,488210900,4105,4100,4105,4100,240
20240913,104900,487226800,4105,4105,4105,4105,25
20240913,104800,487124175,4100,4100,4100,4100,1010
20240913,104700,482983175,4095,4100,4100,4095,187
20240913,104600,482216810,4100,4100,4100,4100,1474
20240913,104500,476173410,4100,4105,4105,4100,1713
20240913,104400,469146545,4105,4105,4105,4105,141
20240913,104300,468567740,4105,4105,4105,4105,98
20240913,104200,468165450,4100,4105,4105,4100,2037
20240913,104100,459803915,4110,4110,4110,4110,0
20240913,104000,459803915,4110,4105,4110,4105,874
20240913,103900,456214370,4105,4105,4105,4105,255
20240913,103800,455167595,4105,4105,4105,4105,108
20240913,103700,454724255,4105,4105,4105,4105,2
20240913,103600,454716045,4100,4100,4100,4100,50
20240913,103500,454511045,4100,4100,4100,4100,0
20240913,103400,454511045,4100,4100,4100,4100,7
20240913,103300,454482345,4100,4110,4110,4100,1450
20240913,103200,448534330,4110,4110,4110,4110,0
20240913,103100,448534330,4110,4110,4110,4110,1
20240913,103000,448530220,4110,4110,4110,4110,110
20240913,102900,448078120,4110,4110,4110,4110,2337
20240913,102800,438473050,4105,4105,4105,4105,601
20240913,102700,436005945,4110,4110,4110,4110,50
20240913,102600,435800445,4110,4110,4110,4110,1
20240913,102500,435796335,4105,4105,4105,4105,4513
20240913,102400,417270470,4105,4100,4105,4100,295
20240913,102300,416060275,4100,4100,4100,4100,345
20240913,102200,414645775,4100,4100,4100,4100,138
20240913,102100,414079975,4100,4100,4100,4100,0
20240913,102000,414079975,4100,4095,4100,4095,6
20240913,101900,414055400,4100,4100,4100,4100,85
20240913,101800,413706900,4100,4100,4100,4100,3
20240913,101700,413694600,4100,4100,4100,4100,13
20240913,101600,413641300,4105,4105,4105,4105,8
20240913,101500,413608460,4095,4095,4095,4095,1845
20240913,101400,406053185,4100,4100,4100,4100,1792
20240913,101300,398705985,4100,4100,4100,4100,167
20240913,101200,398021285,4110,4110,4110,4110,0
20240913,101100,398021285,4110,4100,4110,4100,13
20240913,101000,397967915,4110,4110,4110,4110,0
20240913,100900,397967915,4110,4110,4110,4105,351
20240913,100800,396525845,4110,4110,4110,4110,0
20240913,100700,396525845,4110,4110,4110,4110,3
20240913,100600,396513515,4110,4105,4110,4105,11
20240913,100500,396468355,4105,4110,4110,4105,234
20240913,100400,395507265,4105,4105,4105,4105,1802
20240913,100300,388110055,4100,4100,4100,4100,2157
20240913,100200,379266355,4100,4100,4100,4100,3
20240913,100100,379254055,4095,4100,4100,4095,130
20240913,100000,378721405,4100,4100,4100,4100,25
20240913,095900,378618905,4100,4100,4100,4100,1
20240913,095800,378614805,4095,4095,4095,4095,20
20240913,095700,378532905,4100,4100,4105,4100,1208
20240913,095600,373579815,4105,4100,4105,4100,197
20240913,095500,372771520,4100,4110,4110,4100,581
20240913,095400,370383680,4110,4100,4110,4100,48
20240913,095300,370186640,4110,4110,4110,4110,300
20240913,095200,368953640,4110,4115,4115,4110,129
20240913,095100,368422950,4115,4110,4115,4110,1116
20240913,095000,363834670,4110,4095,4110,4095,2418
20240913,094900,353905465,4100,4100,4105,4100,1806
20240913,094800,346499965,4100,4100,4100,4100,312
20240913,094700,345220765,4100,4095,4100,4095,5217
20240913,094600,323857145,4095,4095,4100,4095,1531
20240913,094500,317587690,4100,4105,4105,4100,465
20240913,094400,315680535,4105,4105,4105,4105,243
20240913,094300,314683020,4105,4095,4105,4095,27
20240913,094200,314572445,4100,4100,4100,4100,0
20240913,094100,314572445,4100,4110,4110,4100,489
20240913,094000,312567270,4110,4105,4110,4105,1001
20240913,093900,308458160,4100,4110,4110,4100,526
20240913,093800,306296310,4110,4095,4110,4095,2067
20240913,093700,297821625,4100,4110,4110,4100,956
20240913,093600,293901955,4110,4115,4115,4100,2279
20240913,093500,284535140,4115,4095,4115,4095,9655
20240913,093400,244914410,4090,4085,4090,4085,9120
20240913,093300,207655470,4085,4085,4085,4085,4
20240913,093200,207639130,4085,4080,4085,4080,1477
20240913,093100,201612965,4080,4075,4080,4075,402
20240913,093000,199973665,4075,4080,4080,4075,14
20240913,092900,199916600,4080,4070,4085,4070,3660
20240913,092800,184966050,4085,4085,4085,4080,904
20240913,092700,181275710,4085,4065,4085,4055,21410
20240913,092600,94195185,4065,4065,4065,4065,0
20240913,092500,94195185,4065,4070,4070,4065,150
20240913,092400,93584935,4070,4070,4070,4070,0
20240913,092300,93584935,4070,4070,4070,4065,443
20240913,092200,91781930,4075,4075,4075,4075,10
20240913,092100,91741180,4075,4060,4075,4060,256
20240913,092000,90701805,4060,4060,4060,4060,1
20240913,091900,90697745,4075,4075,4075,4060,305
20240913,091800,89459370,4075,4070,4075,4070,510
20240913,091700,87382215,4070,4060,4070,4050,1909
20240913,091600,79631235,4065,4060,4065,4060,209
20240913,091500,78782635,4060,4065,4065,4060,412
20240913,091400,77109360,4065,4065,4065,4065,2
20240913,091300,77101230,4070,4065,4070,4060,413
20240913,091200,75422880,4065,4065,4070,4065,472
20240913,091100,73503340,4060,4080,4080,4060,346
20240913,091000,72095395,4080,4075,4080,4075,502
20240913,090900,70049740,4080,4080,4080,4080,427
20240913,090800,68307580,4080,4075,4080,4070,9513
20240913,090700,29582405,4075,4075,4075,4075,14
20240913,090600,29525355,4075,4075,4075,4050,372
20240913,090500,28014235,4075,4060,4080,4060,6232
20240913,090400,2629860,4060,4060,4060,4060,60
20240913,090300,2386260,4065,4065,4065,4065,1
20240913,090200,2382195,4065,4050,4070,4050,515
20240913,090100,296275,4050,4060,4070,4050,4
20240913,090000,280035,4075,4045,4075,4045,69