KissMeData/005010/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,184500,2059203165,4415,4415,4415,4415,8135
20240702,184400,2059203165,4415,4415,4415,4415,0
20240702,184300,2059203165,4415,4415,4415,4415,0
20240702,184200,2059203165,4415,4415,4415,4415,0
20240702,184100,2059203165,4415,4415,4415,4415,0
20240702,184000,2059203165,4415,4415,4415,4415,0
20240702,183900,2059203165,4415,4415,4415,4415,0
20240702,183800,2059203165,4415,4415,4415,4415,0
20240702,183700,2059203165,4415,4415,4415,4415,0
20240702,183600,2059203165,4415,4415,4415,4415,0
20240702,183500,2059203165,4415,4415,4415,4415,0
20240702,183400,2059203165,4415,4415,4415,4415,0
20240702,183300,2059203165,4415,4415,4415,4415,0
20240702,183200,2059203165,4415,4415,4415,4415,0
20240702,183100,2059203165,4415,4415,4415,4415,0
20240702,183000,2059203165,4415,4415,4415,4415,0
20240702,182900,2059203165,4415,4415,4415,4415,0
20240702,182800,2059203165,4415,4415,4415,4415,0
20240702,182700,2059203165,4415,4415,4415,4415,0
20240702,182600,2059203165,4415,4415,4415,4415,0
20240702,182500,2059203165,4415,4415,4415,4415,0
20240702,182400,2059203165,4415,4415,4415,4415,0
20240702,182300,2059203165,4415,4415,4415,4415,0
20240702,182200,2059203165,4415,4415,4415,4415,0
20240702,182100,2059203165,4415,4415,4415,4415,0
20240702,182000,2059203165,4415,4415,4415,4415,0
20240702,181900,2059203165,4415,4415,4415,4415,0
20240702,181800,2059203165,4415,4415,4415,4415,0
20240702,181700,2059203165,4415,4415,4415,4415,0
20240702,181600,2059203165,4415,4415,4415,4415,0
20240702,181500,2059203165,4415,4415,4415,4415,8135
20240702,181400,2059203165,4415,4415,4415,4415,0
20240702,181300,2059203165,4415,4415,4415,4415,0
20240702,181200,2059203165,4415,4415,4415,4415,0
20240702,181100,2059203165,4415,4415,4415,4415,0
20240702,181000,2059203165,4415,4415,4415,4415,0
20240702,180900,2059203165,4415,4415,4415,4415,0
20240702,180800,2059203165,4415,4415,4415,4415,0
20240702,180700,2059203165,4415,4415,4415,4415,0
20240702,180600,2059203165,4415,4415,4415,4415,0
20240702,180500,2059203165,4415,4415,4415,4415,0
20240702,180400,2059203165,4415,4415,4415,4415,0
20240702,180300,2059203165,4415,4415,4415,4415,0
20240702,180200,2059203165,4415,4415,4415,4415,0
20240702,180100,2059203165,4415,4415,4415,4415,0
20240702,180000,2059203165,4415,4415,4415,4415,0
20240702,175900,2059203165,4415,4415,4415,4415,0
20240702,175800,2059203165,4415,4415,4415,4415,0
20240702,175700,2059203165,4415,4415,4415,4415,0
20240702,175600,2059203165,4415,4415,4415,4415,0
20240702,175500,2059203165,4415,4415,4415,4415,0
20240702,175400,2059203165,4415,4415,4415,4415,0
20240702,175300,2059203165,4415,4415,4415,4415,0
20240702,175200,2059203165,4415,4415,4415,4415,0
20240702,175100,2059203165,4415,4415,4415,4415,0
20240702,175000,2059203165,4415,4415,4415,4415,0
20240702,174900,2059203165,4415,4415,4415,4415,0
20240702,174800,2059203165,4415,4415,4415,4415,0
20240702,174700,2059203165,4415,4415,4415,4415,0
20240702,174600,2059203165,4415,4415,4415,4415,0
20240702,174500,2059203165,4415,4415,4415,4415,8135
20240702,174400,2059203165,4415,4415,4415,4415,0
20240702,174300,2059203165,4415,4415,4415,4415,0
20240702,174200,2059203165,4415,4415,4415,4415,0
20240702,174100,2059203165,4415,4415,4415,4415,0
20240702,174000,2059203165,4415,4415,4415,4415,0
20240702,173900,2059203165,4415,4415,4415,4415,0
20240702,173800,2059203165,4415,4415,4415,4415,0
20240702,173700,2059203165,4415,4415,4415,4415,0
20240702,173600,2059203165,4415,4415,4415,4415,0
20240702,173500,2059203165,4415,4415,4415,4415,0
20240702,173400,2059203165,4415,4415,4415,4415,0
20240702,173300,2059203165,4415,4415,4415,4415,0
20240702,173200,2059203165,4415,4415,4415,4415,0
20240702,173100,2059203165,4415,4415,4415,4415,0
20240702,173000,2059203165,4415,4415,4415,4415,0
20240702,172900,2059203165,4415,4415,4415,4415,0
20240702,172800,2059203165,4415,4415,4415,4415,0
20240702,172700,2059203165,4415,4415,4415,4415,0
20240702,172600,2059203165,4415,4415,4415,4415,0
20240702,172500,2059203165,4415,4415,4415,4415,0
20240702,172400,2059203165,4415,4415,4415,4415,0
20240702,172300,2059203165,4415,4415,4415,4415,0
20240702,172200,2059203165,4415,4415,4415,4415,0
20240702,172100,2059203165,4415,4415,4415,4415,0
20240702,172000,2059203165,4415,4415,4415,4415,0
20240702,171900,2059203165,4415,4415,4415,4415,0
20240702,171800,2059203165,4415,4415,4415,4415,0
20240702,171700,2059203165,4415,4415,4415,4415,0
20240702,171600,2059203165,4415,4415,4415,4415,0
20240702,171500,2059203165,4415,4415,4415,4415,8135
20240702,171400,2059203165,4415,4415,4415,4415,0
20240702,171300,2059203165,4415,4415,4415,4415,0
20240702,171200,2059203165,4415,4415,4415,4415,0
20240702,171100,2059203165,4415,4415,4415,4415,0
20240702,171000,2059203165,4415,4415,4415,4415,0
20240702,170900,2059203165,4415,4415,4415,4415,0
20240702,170800,2059203165,4415,4415,4415,4415,0
20240702,170700,2059203165,4415,4415,4415,4415,0
20240702,170600,2059203165,4415,4415,4415,4415,0
20240702,170500,2059203165,4415,4415,4415,4415,0
20240702,170400,2059203165,4415,4415,4415,4415,0
20240702,170300,2059203165,4415,4415,4415,4415,0
20240702,170200,2059203165,4415,4415,4415,4415,0
20240702,170100,2059203165,4415,4415,4415,4415,0
20240702,170000,2059203165,4415,4415,4415,4415,0
20240702,165900,2059203165,4415,4415,4415,4415,0
20240702,165800,2059203165,4415,4415,4415,4415,0
20240702,165700,2059203165,4415,4415,4415,4415,0
20240702,165600,2059203165,4415,4415,4415,4415,0
20240702,165500,2059203165,4415,4415,4415,4415,0
20240702,165400,2059203165,4415,4415,4415,4415,0
20240702,165300,2059203165,4415,4415,4415,4415,0
20240702,165200,2059203165,4415,4415,4415,4415,0
20240702,165100,2059203165,4415,4415,4415,4415,0
20240702,165000,2059203165,4415,4415,4415,4415,0
20240702,164900,2059203165,4415,4415,4415,4415,0
20240702,164800,2059203165,4415,4415,4415,4415,0
20240702,164700,2059203165,4415,4415,4415,4415,0
20240702,164600,2059203165,4415,4415,4415,4415,0
20240702,164500,2059203165,4415,4415,4415,4415,8135
20240702,164400,2059203165,4415,4415,4415,4415,0
20240702,164300,2059203165,4415,4415,4415,4415,0
20240702,164200,2059203165,4415,4415,4415,4415,0
20240702,164100,2059203165,4415,4415,4415,4415,0
20240702,164000,2059203165,4415,4415,4415,4415,0
20240702,163900,2059203165,4415,4415,4415,4415,0
20240702,163800,2059203165,4415,4415,4415,4415,0
20240702,163700,2059203165,4415,4415,4415,4415,0
20240702,163600,2059203165,4415,4415,4415,4415,0
20240702,163500,2059203165,4415,4415,4415,4415,0
20240702,163400,2059203165,4415,4415,4415,4415,0
20240702,163300,2059203165,4415,4415,4415,4415,0
20240702,163200,2059203165,4415,4415,4415,4415,0
20240702,163100,2059203165,4415,4415,4415,4415,0
20240702,163000,2059203165,4415,4415,4415,4415,0
20240702,162900,2059203165,4415,4415,4415,4415,0
20240702,162800,2059203165,4415,4415,4415,4415,0
20240702,162700,2059203165,4415,4415,4415,4415,0
20240702,162600,2059203165,4415,4415,4415,4415,0
20240702,162500,2059203165,4415,4415,4415,4415,0
20240702,162400,2059203165,4415,4415,4415,4415,0
20240702,162300,2059203165,4415,4415,4415,4415,0
20240702,162200,2059203165,4415,4415,4415,4415,0
20240702,162100,2059203165,4415,4415,4415,4415,0
20240702,162000,2059203165,4415,4415,4415,4415,0
20240702,161900,2059203165,4415,4415,4415,4415,0
20240702,161800,2059203165,4415,4415,4415,4415,0
20240702,161700,2059203165,4415,4415,4415,4415,0
20240702,161600,2059203165,4415,4415,4415,4415,0
20240702,161500,2059203165,4415,4415,4415,4415,8135
20240702,161400,2059203165,4415,4415,4415,4415,0
20240702,161300,2059203165,4415,4415,4415,4415,0
20240702,161200,2059203165,4415,4415,4415,4415,0
20240702,161100,2059203165,4415,4415,4415,4415,0
20240702,161000,2059203165,4415,4415,4415,4415,0
20240702,160900,2059203165,4415,4415,4415,4415,0
20240702,160800,2059203165,4415,4415,4415,4415,0
20240702,160700,2059203165,4415,4415,4415,4415,0
20240702,160600,2059203165,4415,4415,4415,4415,0
20240702,160500,2059203165,4415,4415,4415,4415,0
20240702,160400,2059203165,4415,4415,4415,4415,0
20240702,160300,2059203165,4415,4415,4415,4415,0
20240702,160200,2059203165,4415,4415,4415,4415,0
20240702,160100,2059203165,4415,4415,4415,4415,0
20240702,160000,2059203165,4415,4415,4415,4415,0
20240702,155900,2059203165,4415,4415,4415,4415,0
20240702,155800,2059203165,4415,4415,4415,4415,0
20240702,155700,2059203165,4415,4415,4415,4415,0
20240702,155600,2059203165,4415,4415,4415,4415,0
20240702,155500,2059203165,4415,4415,4415,4415,0
20240702,155400,2059203165,4415,4415,4415,4415,0
20240702,155300,2059203165,4415,4415,4415,4415,0
20240702,155200,2059203165,4415,4415,4415,4415,0
20240702,155100,2059203165,4415,4415,4415,4415,0
20240702,155000,2059203165,4415,4415,4415,4415,0
20240702,154900,2059203165,4415,4415,4415,4415,0
20240702,154800,2059203165,4415,4415,4415,4415,0
20240702,154700,2059203165,4415,4415,4415,4415,0
20240702,154600,2059203165,4415,4415,4415,4415,0
20240702,154500,2059203165,4415,4415,4415,4415,8135
20240702,154400,2059203165,4415,4415,4415,4415,0
20240702,154300,2059203165,4415,4415,4415,4415,0
20240702,154200,2059203165,4415,4415,4415,4415,0
20240702,154100,2059203165,4415,4415,4415,4415,0
20240702,154000,2059203165,4415,4415,4415,4415,0
20240702,153900,2059203165,4415,4415,4415,4415,0
20240702,153800,2059203165,4415,4415,4415,4415,0
20240702,153700,2059203165,4415,4415,4415,4415,0
20240702,153600,2059203165,4415,4415,4415,4415,0
20240702,153500,2059203165,4415,4415,4415,4415,0
20240702,153400,2059203165,4415,4415,4415,4415,0
20240702,153300,2059203165,4415,4415,4415,4415,0
20240702,153200,2059203165,4415,4415,4415,4415,0
20240702,153100,2059203165,4415,4415,4415,4415,0
20240702,153000,2059203165,4415,4415,4415,4415,8135
20240702,152900,2023287140,4415,4415,4415,4415,0
20240702,152800,2023287140,4415,4415,4415,4415,0
20240702,152700,2023287140,4415,4415,4415,4415,0
20240702,152600,2023287140,4415,4415,4415,4415,0
20240702,152500,2023287140,4415,4415,4415,4415,0
20240702,152400,2023287140,4415,4415,4415,4415,0
20240702,152300,2023287140,4415,4415,4415,4415,0
20240702,152200,2023287140,4415,4415,4415,4415,0
20240702,152100,2023287140,4415,4415,4415,4415,0
20240702,152000,2023287140,4415,4415,4415,4415,0
20240702,151900,2023287140,4415,4410,4415,4410,321
20240702,151800,2021871525,4410,4405,4410,4405,185
20240702,151700,2021056175,4410,4405,4410,4405,236
20240702,151600,2020015540,4410,4410,4410,4405,642
20240702,151500,2017184820,4410,4410,4410,4405,1635
20240702,151400,2009981885,4415,4400,4415,4400,1502
20240702,151300,2003370555,4415,4400,4415,4400,1081
20240702,151200,1998614140,4400,4400,4400,4400,1694
20240702,151100,1991160540,4400,4400,4405,4400,456
20240702,151000,1989153985,4400,4395,4415,4395,1518
20240702,150900,1982479145,4420,4405,4420,4390,12865
20240702,150800,1925896795,4420,4405,4420,4405,43
20240702,150700,1925707350,4420,4420,4420,4420,50
20240702,150600,1925486350,4420,4420,4420,4385,70646
20240702,150500,1614898470,4425,4425,4425,4415,2197
20240702,150400,1605193380,4420,4420,4420,4420,50
20240702,150300,1604972380,4425,4420,4425,4420,2283
20240702,150200,1594881400,4425,4425,4425,4425,14
20240702,150100,1594819450,4430,4430,4430,4430,0
20240702,150000,1594819450,4430,4430,4430,4430,14
20240702,145900,1594757430,4430,4430,4430,4430,0
20240702,145800,1594757430,4430,4430,4430,4430,10
20240702,145700,1594713130,4430,4420,4430,4420,2520
20240702,145600,1583559745,4420,4420,4420,4420,0
20240702,145500,1583559745,4420,4420,4420,4420,0
20240702,145400,1583559745,4420,4425,4425,4415,104
20240702,145300,1583100550,4425,4425,4425,4410,3205
20240702,145200,1568947375,4425,4430,4430,4425,1651
20240702,145100,1561641445,4430,4430,4430,4430,0
20240702,145000,1561641445,4430,4425,4430,4425,2001
20240702,144900,1552787015,4430,4430,4430,4430,6
20240702,144800,1552760435,4430,4425,4430,4425,701
20240702,144700,1549658505,4430,4430,4430,4430,1
20240702,144600,1549654075,4425,4425,4430,4425,537
20240702,144500,1547277845,4420,4420,4420,4420,0
20240702,144400,1547277845,4420,4420,4420,4420,10
20240702,144300,1547233645,4425,4425,4425,4425,4
20240702,144200,1547215945,4425,4420,4425,4420,861
20240702,144100,1543409910,4420,4420,4420,4420,209
20240702,144000,1542486130,4420,4420,4420,4420,110
20240702,143900,1541999930,4425,4425,4425,4425,3
20240702,143800,1541986655,4420,4420,4420,4420,132
20240702,143700,1541403215,4420,4420,4420,4420,528
20240702,143600,1539069455,4420,4420,4420,4420,418
20240702,143500,1537221895,4410,4410,4410,4410,15029
20240702,143400,1470944005,4420,4415,4425,4415,2066
20240702,143300,1461812470,4415,4415,4415,4415,4
20240702,143200,1461794810,4415,4415,4415,4415,9
20240702,143100,1461755075,4420,4420,4420,4420,0
20240702,143000,1461755075,4420,4410,4420,4410,1224
20240702,142900,1456357205,4410,4410,4410,4410,260
20240702,142800,1455210605,4410,4410,4410,4410,502
20240702,142700,1452996785,4410,4410,4410,4410,332
20240702,142600,1451532665,4410,4410,4410,4410,217
20240702,142500,1450575695,4410,4410,4410,4410,0
20240702,142400,1450575695,4410,4410,4410,4410,0
20240702,142300,1450575695,4410,4410,4410,4410,0
20240702,142200,1450575695,4410,4415,4415,4410,350
20240702,142100,1449032095,4410,4410,4410,4410,0
20240702,142000,1449032095,4410,4410,4410,4410,40
20240702,141900,1448855695,4410,4420,4420,4410,202
20240702,141800,1447964855,4420,4420,4420,4420,280
20240702,141700,1446727255,4420,4420,4420,4420,0
20240702,141600,1446727255,4420,4420,4420,4420,1
20240702,141500,1446722835,4405,4405,4405,4405,0
20240702,141400,1446722835,4405,4405,4405,4405,0
20240702,141300,1446722835,4405,4405,4405,4405,0
20240702,141200,1446722835,4405,4405,4405,4405,0
20240702,141100,1446722835,4405,4410,4410,4405,1512
20240702,141000,1440061155,4410,4410,4410,4410,880
20240702,140900,1436180355,4415,4410,4415,4410,1550
20240702,140800,1429344850,4410,4415,4415,4410,1949
20240702,140700,1420749715,4415,4415,4415,4415,113
20240702,140600,1420250820,4415,4415,4415,4415,0
20240702,140500,1420250820,4415,4415,4420,4415,126
20240702,140400,1419694525,4415,4420,4420,4415,2002
20240702,140300,1410854565,4425,4425,4425,4425,37
20240702,140200,1410690840,4425,4425,4425,4425,253
20240702,140100,1409571315,4425,4425,4425,4425,1
20240702,140000,1409566890,4420,4425,4425,4420,11
20240702,135900,1409518260,4425,4425,4425,4425,130
20240702,135800,1408943010,4425,4425,4425,4425,0
20240702,135700,1408943010,4425,4425,4425,4425,0
20240702,135600,1408943010,4425,4420,4425,4420,2
20240702,135500,1408934165,4415,4415,4415,4415,0
20240702,135400,1408934165,4415,4420,4420,4415,31
20240702,135300,1408797200,4420,4420,4420,4420,283
20240702,135200,1407546340,4420,4420,4420,4420,717
20240702,135100,1404377200,4420,4420,4420,4420,0
20240702,135000,1404377200,4420,4420,4420,4420,12
20240702,134900,1404324160,4420,4420,4420,4420,40
20240702,134800,1404147360,4415,4415,4415,4415,6
20240702,134700,1404120870,4415,4415,4415,4415,165
20240702,134600,1403392395,4415,4415,4415,4415,11
20240702,134500,1403343830,4415,4415,4415,4415,70
20240702,134400,1403034780,4415,4415,4415,4415,0
20240702,134300,1403034780,4415,4415,4415,4415,60
20240702,134200,1402769880,4410,4410,4410,4410,50
20240702,134100,1402549380,4410,4410,4410,4410,1500
20240702,134000,1395934380,4420,4420,4420,4420,1
20240702,133900,1395929960,4400,4400,4400,4400,0
20240702,133800,1395929960,4400,4400,4400,4400,0
20240702,133700,1395929960,4400,4410,4410,4400,25800
20240702,133600,1282320955,4410,4415,4415,4410,1916
20240702,133500,1273870100,4420,4420,4420,4420,1
20240702,133400,1273865680,4420,4410,4420,4410,11
20240702,133300,1273817070,4415,4415,4415,4415,273
20240702,133200,1272611775,4415,4415,4415,4415,0
20240702,133100,1272611775,4415,4420,4420,4415,101
20240702,133000,1272165360,4420,4420,4420,4420,30
20240702,132900,1272032760,4420,4420,4420,4420,18
20240702,132800,1271953200,4420,4415,4420,4410,720
20240702,132700,1268776085,4420,4425,4425,4420,6
20240702,132600,1268749555,4425,4415,4425,4415,123
20240702,132500,1268205965,4415,4415,4415,4415,0
20240702,132400,1268205965,4415,4415,4415,4415,50
20240702,132300,1267985215,4415,4415,4415,4415,227
20240702,132200,1266983010,4420,4420,4420,4420,0
20240702,132100,1266983010,4420,4415,4420,4415,416
20240702,132000,1265145370,4415,4415,4415,4415,250
20240702,131900,1264041620,4420,4420,4420,4420,0
20240702,131800,1264041620,4420,4420,4420,4420,1
20240702,131700,1264037200,4420,4420,4420,4420,5
20240702,131600,1264015100,4420,4420,4420,4420,63
20240702,131500,1263736640,4420,4420,4420,4420,0
20240702,131400,1263736640,4420,4420,4420,4420,100
20240702,131300,1263294640,4420,4420,4420,4420,0
20240702,131200,1263294640,4420,4420,4420,4420,179
20240702,131100,1262503460,4420,4420,4420,4420,0
20240702,131000,1262503460,4420,4420,4420,4420,67
20240702,130900,1262207320,4420,4420,4420,4420,200
20240702,130800,1261323320,4420,4420,4420,4420,10
20240702,130700,1261279120,4415,4415,4415,4415,192
20240702,130600,1260431440,4415,4415,4415,4415,99
20240702,130500,1259994355,4410,4415,4415,4410,207
20240702,130400,1259080705,4415,4415,4415,4415,70
20240702,130300,1258771655,4420,4420,4420,4420,8
20240702,130200,1258736295,4420,4420,4420,4420,0
20240702,130100,1258736295,4420,4415,4420,4415,540
20240702,130000,1256349695,4415,4415,4415,4415,81
20240702,125900,1255992080,4415,4415,4415,4415,50
20240702,125800,1255771330,4415,4415,4415,4415,0
20240702,125700,1255771330,4415,4415,4415,4415,201
20240702,125600,1254883915,4415,4415,4415,4415,5
20240702,125500,1254861840,4415,4415,4415,4415,0
20240702,125400,1254861840,4415,4415,4415,4415,10
20240702,125300,1254817690,4410,4410,4415,4410,2501
20240702,125200,1243787775,4415,4415,4415,4415,248
20240702,125100,1242692855,4415,4415,4415,4415,0
20240702,125000,1242692855,4415,4410,4415,4410,357
20240702,124900,1241118475,4410,4415,4415,4410,15
20240702,124800,1241052280,4415,4415,4415,4415,79
20240702,124700,1240703495,4415,4415,4415,4415,12
20240702,124600,1240650515,4420,4420,4420,4420,17
20240702,124500,1240575375,4420,4420,4420,4420,0
20240702,124400,1240575375,4420,4420,4420,4420,0
20240702,124300,1240575375,4420,4420,4420,4420,0
20240702,124200,1240575375,4420,4420,4420,4420,1
20240702,124100,1240570955,4410,4410,4410,4410,1485
20240702,124000,1234022105,4405,4415,4415,4405,3080
20240702,123900,1220445150,4415,4415,4415,4415,633
20240702,123800,1217650455,4415,4415,4415,4415,0
20240702,123700,1217650455,4415,4415,4415,4415,4
20240702,123600,1217632795,4420,4420,4420,4420,0
20240702,123500,1217632795,4420,4420,4420,4420,25
20240702,123400,1217522295,4420,4420,4420,4420,0
20240702,123300,1217522295,4420,4415,4420,4415,510
20240702,123200,1215270595,4420,4420,4420,4420,0
20240702,123100,1215270595,4420,4420,4420,4420,0
20240702,123000,1215270595,4420,4420,4420,4420,60
20240702,122900,1215005395,4420,4415,4420,4415,1085
20240702,122800,1210215095,4420,4420,4420,4420,30
20240702,122700,1210082495,4420,4420,4420,4420,136
20240702,122600,1209481375,4420,4420,4420,4420,7
20240702,122500,1209450435,4420,4420,4420,4420,0
20240702,122400,1209450435,4420,4415,4420,4415,101
20240702,122300,1209004515,4415,4415,4415,4415,20
20240702,122200,1208916215,4415,4415,4415,4415,12
20240702,122100,1208863235,4420,4420,4420,4420,90
20240702,122000,1208465435,4425,4425,4425,4425,1
20240702,121900,1208461010,4425,4420,4425,4420,18
20240702,121800,1208381445,4420,4420,4420,4420,99
20240702,121700,1207943865,4420,4415,4420,4415,159
20240702,121600,1207241865,4410,4410,4410,4410,900
20240702,121500,1203272865,4415,4415,4415,4415,192
20240702,121400,1202425185,4415,4415,4415,4415,4852
20240702,121300,1181003605,4420,4420,4420,4415,522
20240702,121200,1178696415,4415,4420,4420,4415,523
20240702,121100,1176387255,4420,4420,4420,4420,4
20240702,121000,1176369575,4420,4420,4420,4420,0
20240702,120900,1176369575,4420,4415,4420,4415,536
20240702,120800,1174003115,4415,4415,4415,4415,358
20240702,120700,1172422545,4420,4420,4420,4415,222
20240702,120600,1171441805,4425,4425,4425,4425,30
20240702,120500,1171309055,4425,4425,4425,4415,543
20240702,120400,1168908275,4425,4425,4425,4425,1
20240702,120300,1168903850,4415,4415,4415,4415,31
20240702,120200,1168766985,4410,4410,4410,4410,0
20240702,120100,1168766985,4410,4410,4410,4410,90
20240702,120000,1168370085,4415,4415,4415,4415,22
20240702,115900,1168272955,4415,4415,4415,4415,0
20240702,115800,1168272955,4415,4415,4415,4415,12
20240702,115700,1168219975,4415,4415,4415,4415,5
20240702,115600,1168197900,4415,4415,4415,4415,501
20240702,115500,1165985985,4415,4415,4415,4415,0
20240702,115400,1165985985,4415,4415,4415,4415,220
20240702,115300,1165014685,4415,4410,4415,4410,526
20240702,115200,1162695020,4410,4415,4415,4410,251
20240702,115100,1161588105,4410,4415,4415,4410,201
20240702,115000,1160701690,4395,4420,4425,4395,24572
20240702,114900,1052393525,4425,4425,4425,4425,0
20240702,114800,1052393525,4425,4425,4425,4425,99
20240702,114700,1051955450,4435,4435,4435,4435,0
20240702,114600,1051955450,4435,4435,4435,4435,1
20240702,114500,1051951015,4420,4420,4420,4420,10
20240702,114400,1051906815,4420,4425,4425,4420,2000
20240702,114300,1043066675,4435,4435,4435,4435,1
20240702,114200,1043062240,4435,4425,4435,4425,35
20240702,114100,1042907325,4425,4430,4430,4425,400
20240702,114000,1041137305,4425,4430,4430,4425,20
20240702,113900,1041048750,4425,4425,4425,4425,0
20240702,113800,1041048750,4425,4435,4435,4425,350
20240702,113700,1039498355,4440,4440,4440,4440,1
20240702,113600,1039493915,4435,4435,4435,4435,0
20240702,113500,1039493915,4435,4435,4435,4435,0
20240702,113400,1039493915,4435,4435,4435,4435,0
20240702,113300,1039493915,4435,4435,4435,4435,100
20240702,113200,1039050415,4435,4435,4435,4435,0
20240702,113100,1039050415,4435,4430,4435,4430,794
20240702,113000,1035532945,4435,4435,4435,4435,0
20240702,112900,1035532945,4435,4435,4435,4435,0
20240702,112800,1035532945,4435,4435,4435,4435,0
20240702,112700,1035532945,4435,4435,4435,4435,15
20240702,112600,1035466420,4435,4435,4435,4435,0
20240702,112500,1035466420,4435,4435,4435,4435,33
20240702,112400,1035320065,4440,4440,4440,4440,1
20240702,112300,1035315625,4440,4440,4440,4440,11
20240702,112200,1035266785,4425,4425,4425,4425,808
20240702,112100,1031691385,4425,4425,4425,4425,11
20240702,112000,1031642710,4425,4425,4425,4425,260
20240702,111900,1030492210,4425,4425,4425,4425,3000
20240702,111800,1017217210,4425,4430,4430,4425,418
20240702,111700,1015366520,4440,4435,4440,4435,286
20240702,111600,1014096955,4440,4440,4440,4440,0
20240702,111500,1014096955,4440,4440,4440,4440,72
20240702,111400,1013777275,4440,4440,4440,4440,1
20240702,111300,1013772835,4440,4440,4440,4440,0
20240702,111200,1013772835,4440,4440,4440,4440,1
20240702,111100,1013768395,4430,4445,4445,4430,38
20240702,111000,1013599850,4445,4445,4445,4440,7
20240702,110900,1013568745,4445,4430,4445,4430,1001
20240702,110800,1009134300,4445,4445,4445,4445,2
20240702,110700,1009125410,4430,4440,4440,4430,201
20240702,110600,1008232980,4430,4430,4430,4430,255
20240702,110500,1007103330,4430,4430,4430,4430,28
20240702,110400,1006979290,4430,4430,4430,4430,0
20240702,110300,1006979290,4430,4435,4435,4430,1723
20240702,110200,999345550,4435,4435,4435,4435,0
20240702,110100,999345550,4435,4435,4435,4435,0
20240702,110000,999345550,4435,4440,4440,4435,251
20240702,105900,998232360,4440,4440,4440,4440,4
20240702,105800,998214600,4440,4440,4440,4440,392
20240702,105700,996474120,4435,4435,4435,4430,609
20240702,105600,993773215,4430,4425,4435,4425,273
20240702,105500,992563900,4425,4425,4425,4425,4
20240702,105400,992546200,4430,4430,4430,4430,201
20240702,105300,991655770,4430,4430,4430,4425,545
20240702,105200,989241455,4430,4425,4430,4425,453
20240702,105100,987236925,4425,4425,4425,4425,928
20240702,105000,983130525,4430,4430,4430,4430,9
20240702,104900,983090655,4425,4425,4425,4425,220
20240702,104800,982117155,4425,4420,4425,4420,151
20240702,104700,981449180,4420,4420,4425,4420,212
20240702,104600,980512115,4425,4425,4425,4425,382
20240702,104500,978821765,4425,4415,4425,4415,403
20240702,104400,977038515,4420,4420,4420,4420,1743
20240702,104300,969334455,4430,4425,4430,4420,283
20240702,104200,968082495,4425,4425,4425,4425,445
20240702,104100,966113370,4430,4430,4430,4430,909
20240702,104000,962086500,4430,4430,4430,4430,33
20240702,103900,961940310,4430,4430,4430,4425,1660
20240702,103800,954594010,4430,4430,4430,4430,470
20240702,103700,952511910,4435,4435,4435,4435,1
20240702,103600,952507475,4435,4435,4435,4435,2
20240702,103500,952498605,4435,4435,4435,4435,4
20240702,103400,952480865,4430,4430,4430,4430,7738
20240702,103300,918201525,4440,4430,4440,4430,74
20240702,103200,917873685,4445,4430,4445,4430,25
20240702,103100,917762920,4445,4440,4445,4440,617
20240702,103000,915023210,4440,4440,4440,4440,45
20240702,102900,914823410,4440,4440,4445,4440,1167
20240702,102800,909641880,4440,4435,4440,4435,1864
20240702,102700,901367540,4435,4430,4435,4430,558
20240702,102600,898895480,4425,4420,4425,4420,349
20240702,102500,897351655,4425,4420,4425,4420,407
20240702,102400,895551525,4420,4410,4430,4410,1598
20240702,102300,888485665,4410,4410,4410,4410,128
20240702,102200,887921185,4410,4415,4415,4410,1136
20240702,102100,882910135,4420,4425,4425,4410,366
20240702,102000,881295940,4425,4425,4425,4425,1
20240702,101900,881291515,4425,4415,4425,4400,11351
20240702,101800,831285110,4425,4425,4425,4425,0
20240702,101700,831285110,4425,4420,4425,4420,571
20240702,101600,828761115,4420,4420,4420,4420,1
20240702,101500,828756695,4415,4415,4415,4415,50
20240702,101400,828535945,4420,4420,4420,4415,4953
20240702,101300,806661185,4420,4420,4420,4420,159
20240702,101200,805958405,4430,4420,4430,4420,505
20240702,101100,803721305,4430,4425,4430,4425,620
20240702,101000,800975390,4425,4425,4425,4425,0
20240702,100900,800975390,4425,4420,4425,4420,1971
20240702,100800,792263565,4420,4425,4425,4420,663
20240702,100700,789333095,4425,4425,4425,4425,100
20240702,100600,788890595,4425,4420,4425,4420,539
20240702,100500,786508020,4425,4425,4425,4425,555
20240702,100400,784052145,4425,4420,4425,4420,1321
20240702,100300,778213295,4425,4425,4425,4425,1
20240702,100200,778208870,4425,4425,4425,4425,187
20240702,100100,777381395,4420,4420,4420,4420,351
20240702,100000,775829975,4420,4430,4430,4420,125
20240702,095900,775277465,4430,4420,4430,4420,131
20240702,095800,774698435,4435,4435,4435,4435,2
20240702,095700,774689565,4430,4425,4430,4425,1818
20240702,095600,766640190,4420,4420,4420,4420,634
20240702,095500,763837910,4400,4415,4425,4395,8733
20240702,095400,725385090,4410,4430,4430,4410,5147
20240702,095300,702661485,4435,4425,4435,4420,213
20240702,095200,701719025,4425,4435,4435,4425,104
20240702,095100,701257825,4435,4415,4435,4415,2296
20240702,095000,691086490,4415,4415,4430,4410,14036
20240702,094900,629142060,4415,4410,4415,4405,2992
20240702,094800,615947600,4405,4420,4420,4395,23742
20240702,094700,511380495,4435,4420,4435,4415,1451
20240702,094600,504960910,4415,4415,4425,4410,3663
20240702,094500,488791410,4415,4410,4420,4410,2738
20240702,094400,476706060,4420,4420,4420,4415,4796
20240702,094300,455522140,4420,4425,4425,4415,2134
20240702,094200,446093015,4420,4425,4425,4420,2254
20240702,094100,436129520,4420,4430,4430,4420,2959
20240702,094000,423040995,4435,4440,4440,4425,12664
20240702,093900,366887345,4445,4455,4455,4445,2449
20240702,093800,355998380,4445,4455,4455,4445,16145
20240702,093700,284132300,4460,4465,4465,4455,1080
20240702,093600,279320810,4455,4465,4465,4455,2133
20240702,093500,269818285,4455,4455,4455,4455,7221
20240702,093400,237648730,4465,4455,4465,4450,4190
20240702,093300,218983215,4455,4450,4455,4450,3451
20240702,093200,203614010,4455,4460,4460,4455,12750
20240702,093100,146793540,4460,4465,4465,4460,231
20240702,093000,145762730,4465,4465,4465,4465,1748
20240702,092900,137957910,4470,4465,4470,4465,6
20240702,092800,137931095,4470,4470,4470,4465,1806
20240702,092700,129859775,4475,4480,4480,4475,1217
20240702,092600,124413675,4480,4480,4480,4480,75
20240702,092500,124077675,4480,4480,4480,4480,244
20240702,092400,122984555,4480,4490,4490,4480,854
20240702,092300,119155125,4490,4490,4490,4490,387
20240702,092200,117417495,4490,4480,4490,4480,323
20240702,092100,115969710,4480,4485,4485,4480,281
20240702,092000,114710820,4485,4485,4485,4485,20
20240702,091900,114621120,4485,4485,4485,4485,1103
20240702,091800,109674165,4480,4480,4480,4480,2
20240702,091700,109665205,4480,4480,4480,4480,158
20240702,091600,108957365,4480,4485,4485,4480,376
20240702,091500,107272375,4480,4485,4485,4480,1279
20240702,091400,101542445,4485,4480,4490,4475,2057
20240702,091300,92322100,4475,4480,4480,4470,103
20240702,091200,91861665,4480,4470,4485,4470,292
20240702,091100,90554580,4470,4465,4470,4465,960
20240702,091000,86266615,4465,4465,4465,4460,625
20240702,090900,83478995,4455,4470,4470,4455,4530
20240702,090800,63263320,4480,4480,4480,4470,2917
20240702,090700,50209055,4480,4485,4485,4480,2
20240702,090600,50200090,4485,4485,4485,4485,173
20240702,090500,49424185,4485,4480,4485,4480,6559
20240702,090400,20039850,4480,4470,4480,4470,501
20240702,090300,17796565,4475,4475,4475,4475,34
20240702,090200,17644415,4475,4470,4475,4470,98
20240702,090100,17206290,4470,4475,4480,4470,942
20240702,090000,12995030,4480,4470,4480,4470,2907