KissMeData/005010/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,184500,866167630,4425,4425,4425,4425,3662
20240708,184400,866167630,4425,4425,4425,4425,0
20240708,184300,866167630,4425,4425,4425,4425,0
20240708,184200,866167630,4425,4425,4425,4425,0
20240708,184100,866167630,4425,4425,4425,4425,0
20240708,184000,866167630,4425,4425,4425,4425,0
20240708,183900,866167630,4425,4425,4425,4425,0
20240708,183800,866167630,4425,4425,4425,4425,0
20240708,183700,866167630,4425,4425,4425,4425,0
20240708,183600,866167630,4425,4425,4425,4425,0
20240708,183500,866167630,4425,4425,4425,4425,0
20240708,183400,866167630,4425,4425,4425,4425,0
20240708,183300,866167630,4425,4425,4425,4425,0
20240708,183200,866167630,4425,4425,4425,4425,0
20240708,183100,866167630,4425,4425,4425,4425,0
20240708,183000,866167630,4425,4425,4425,4425,0
20240708,182900,866167630,4425,4425,4425,4425,0
20240708,182800,866167630,4425,4425,4425,4425,0
20240708,182700,866167630,4425,4425,4425,4425,0
20240708,182600,866167630,4425,4425,4425,4425,0
20240708,182500,866167630,4425,4425,4425,4425,0
20240708,182400,866167630,4425,4425,4425,4425,0
20240708,182300,866167630,4425,4425,4425,4425,0
20240708,182200,866167630,4425,4425,4425,4425,0
20240708,182100,866167630,4425,4425,4425,4425,0
20240708,182000,866167630,4425,4425,4425,4425,0
20240708,181900,866167630,4425,4425,4425,4425,0
20240708,181800,866167630,4425,4425,4425,4425,0
20240708,181700,866167630,4425,4425,4425,4425,0
20240708,181600,866167630,4425,4425,4425,4425,0
20240708,181500,866167630,4425,4425,4425,4425,3662
20240708,181400,866167630,4425,4425,4425,4425,0
20240708,181300,866167630,4425,4425,4425,4425,0
20240708,181200,866167630,4425,4425,4425,4425,0
20240708,181100,866167630,4425,4425,4425,4425,0
20240708,181000,866167630,4425,4425,4425,4425,0
20240708,180900,866167630,4425,4425,4425,4425,0
20240708,180800,866167630,4425,4425,4425,4425,0
20240708,180700,866167630,4425,4425,4425,4425,0
20240708,180600,866167630,4425,4425,4425,4425,0
20240708,180500,866167630,4425,4425,4425,4425,0
20240708,180400,866167630,4425,4425,4425,4425,0
20240708,180300,866167630,4425,4425,4425,4425,0
20240708,180200,866167630,4425,4425,4425,4425,0
20240708,180100,866167630,4425,4425,4425,4425,0
20240708,180000,866167630,4425,4425,4425,4425,0
20240708,175900,866167630,4425,4425,4425,4425,0
20240708,175800,866167630,4425,4425,4425,4425,0
20240708,175700,866167630,4425,4425,4425,4425,0
20240708,175600,866167630,4425,4425,4425,4425,0
20240708,175500,866167630,4425,4425,4425,4425,0
20240708,175400,866167630,4425,4425,4425,4425,0
20240708,175300,866167630,4425,4425,4425,4425,0
20240708,175200,866167630,4425,4425,4425,4425,0
20240708,175100,866167630,4425,4425,4425,4425,0
20240708,175000,866167630,4425,4425,4425,4425,0
20240708,174900,866167630,4425,4425,4425,4425,0
20240708,174800,866167630,4425,4425,4425,4425,0
20240708,174700,866167630,4425,4425,4425,4425,0
20240708,174600,866167630,4425,4425,4425,4425,0
20240708,174500,866167630,4425,4425,4425,4425,3662
20240708,174400,866167630,4425,4425,4425,4425,0
20240708,174300,866167630,4425,4425,4425,4425,0
20240708,174200,866167630,4425,4425,4425,4425,0
20240708,174100,866167630,4425,4425,4425,4425,0
20240708,174000,866167630,4425,4425,4425,4425,0
20240708,173900,866167630,4425,4425,4425,4425,0
20240708,173800,866167630,4425,4425,4425,4425,0
20240708,173700,866167630,4425,4425,4425,4425,0
20240708,173600,866167630,4425,4425,4425,4425,0
20240708,173500,866167630,4425,4425,4425,4425,0
20240708,173400,866167630,4425,4425,4425,4425,0
20240708,173300,866167630,4425,4425,4425,4425,0
20240708,173200,866167630,4425,4425,4425,4425,0
20240708,173100,866167630,4425,4425,4425,4425,0
20240708,173000,866167630,4425,4425,4425,4425,0
20240708,172900,866167630,4425,4425,4425,4425,0
20240708,172800,866167630,4425,4425,4425,4425,0
20240708,172700,866167630,4425,4425,4425,4425,0
20240708,172600,866167630,4425,4425,4425,4425,0
20240708,172500,866167630,4425,4425,4425,4425,0
20240708,172400,866167630,4425,4425,4425,4425,0
20240708,172300,866167630,4425,4425,4425,4425,0
20240708,172200,866167630,4425,4425,4425,4425,0
20240708,172100,866167630,4425,4425,4425,4425,0
20240708,172000,866167630,4425,4425,4425,4425,0
20240708,171900,866167630,4425,4425,4425,4425,0
20240708,171800,866167630,4425,4425,4425,4425,0
20240708,171700,866167630,4425,4425,4425,4425,0
20240708,171600,866167630,4425,4425,4425,4425,0
20240708,171500,866167630,4425,4425,4425,4425,3662
20240708,171400,866167630,4425,4425,4425,4425,0
20240708,171300,866167630,4425,4425,4425,4425,0
20240708,171200,866167630,4425,4425,4425,4425,0
20240708,171100,866167630,4425,4425,4425,4425,0
20240708,171000,866167630,4425,4425,4425,4425,0
20240708,170900,866167630,4425,4425,4425,4425,0
20240708,170800,866167630,4425,4425,4425,4425,0
20240708,170700,866167630,4425,4425,4425,4425,0
20240708,170600,866167630,4425,4425,4425,4425,0
20240708,170500,866167630,4425,4425,4425,4425,0
20240708,170400,866167630,4425,4425,4425,4425,0
20240708,170300,866167630,4425,4425,4425,4425,0
20240708,170200,866167630,4425,4425,4425,4425,0
20240708,170100,866167630,4425,4425,4425,4425,0
20240708,170000,866167630,4425,4425,4425,4425,0
20240708,165900,866167630,4425,4425,4425,4425,0
20240708,165800,866167630,4425,4425,4425,4425,0
20240708,165700,866167630,4425,4425,4425,4425,0
20240708,165600,866167630,4425,4425,4425,4425,0
20240708,165500,866167630,4425,4425,4425,4425,0
20240708,165400,866167630,4425,4425,4425,4425,0
20240708,165300,866167630,4425,4425,4425,4425,0
20240708,165200,866167630,4425,4425,4425,4425,0
20240708,165100,866167630,4425,4425,4425,4425,0
20240708,165000,866167630,4425,4425,4425,4425,0
20240708,164900,866167630,4425,4425,4425,4425,0
20240708,164800,866167630,4425,4425,4425,4425,0
20240708,164700,866167630,4425,4425,4425,4425,0
20240708,164600,866167630,4425,4425,4425,4425,0
20240708,164500,866167630,4425,4425,4425,4425,3662
20240708,164400,866167630,4425,4425,4425,4425,0
20240708,164300,866167630,4425,4425,4425,4425,0
20240708,164200,866167630,4425,4425,4425,4425,0
20240708,164100,866167630,4425,4425,4425,4425,0
20240708,164000,866167630,4425,4425,4425,4425,0
20240708,163900,866167630,4425,4425,4425,4425,0
20240708,163800,866167630,4425,4425,4425,4425,0
20240708,163700,866167630,4425,4425,4425,4425,0
20240708,163600,866167630,4425,4425,4425,4425,0
20240708,163500,866167630,4425,4425,4425,4425,0
20240708,163400,866167630,4425,4425,4425,4425,0
20240708,163300,866167630,4425,4425,4425,4425,0
20240708,163200,866167630,4425,4425,4425,4425,0
20240708,163100,866167630,4425,4425,4425,4425,0
20240708,163000,866167630,4425,4425,4425,4425,0
20240708,162900,866167630,4425,4425,4425,4425,0
20240708,162800,866167630,4425,4425,4425,4425,0
20240708,162700,866167630,4425,4425,4425,4425,0
20240708,162600,866167630,4425,4425,4425,4425,0
20240708,162500,866167630,4425,4425,4425,4425,0
20240708,162400,866167630,4425,4425,4425,4425,0
20240708,162300,866167630,4425,4425,4425,4425,0
20240708,162200,866167630,4425,4425,4425,4425,0
20240708,162100,866167630,4425,4425,4425,4425,0
20240708,162000,866167630,4425,4425,4425,4425,0
20240708,161900,866167630,4425,4425,4425,4425,0
20240708,161800,866167630,4425,4425,4425,4425,0
20240708,161700,866167630,4425,4425,4425,4425,0
20240708,161600,866167630,4425,4425,4425,4425,0
20240708,161500,866167630,4425,4425,4425,4425,3662
20240708,161400,866167630,4425,4425,4425,4425,0
20240708,161300,866167630,4425,4425,4425,4425,0
20240708,161200,866167630,4425,4425,4425,4425,0
20240708,161100,866167630,4425,4425,4425,4425,0
20240708,161000,866167630,4425,4425,4425,4425,0
20240708,160900,866167630,4425,4425,4425,4425,0
20240708,160800,866167630,4425,4425,4425,4425,0
20240708,160700,866167630,4425,4425,4425,4425,0
20240708,160600,866167630,4425,4425,4425,4425,0
20240708,160500,866167630,4425,4425,4425,4425,0
20240708,160400,866167630,4425,4425,4425,4425,0
20240708,160300,866167630,4425,4425,4425,4425,0
20240708,160200,866167630,4425,4425,4425,4425,0
20240708,160100,866167630,4425,4425,4425,4425,0
20240708,160000,866167630,4425,4425,4425,4425,0
20240708,155900,866167630,4425,4425,4425,4425,0
20240708,155800,866167630,4425,4425,4425,4425,0
20240708,155700,866167630,4425,4425,4425,4425,0
20240708,155600,866167630,4425,4425,4425,4425,0
20240708,155500,866167630,4425,4425,4425,4425,0
20240708,155400,866167630,4425,4425,4425,4425,0
20240708,155300,866167630,4425,4425,4425,4425,0
20240708,155200,866167630,4425,4425,4425,4425,0
20240708,155100,866167630,4425,4425,4425,4425,0
20240708,155000,866167630,4425,4425,4425,4425,0
20240708,154900,866167630,4425,4425,4425,4425,0
20240708,154800,866167630,4425,4425,4425,4425,0
20240708,154700,866167630,4425,4425,4425,4425,0
20240708,154600,866167630,4425,4425,4425,4425,0
20240708,154500,866167630,4425,4425,4425,4425,3662
20240708,154400,866167630,4425,4425,4425,4425,0
20240708,154300,866167630,4425,4425,4425,4425,0
20240708,154200,866167630,4425,4425,4425,4425,0
20240708,154100,866167630,4425,4425,4425,4425,0
20240708,154000,866167630,4425,4425,4425,4425,0
20240708,153900,866167630,4425,4425,4425,4425,0
20240708,153800,866167630,4425,4425,4425,4425,0
20240708,153700,866167630,4425,4425,4425,4425,0
20240708,153600,866167630,4425,4425,4425,4425,0
20240708,153500,866167630,4425,4425,4425,4425,0
20240708,153400,866167630,4425,4425,4425,4425,0
20240708,153300,866167630,4425,4425,4425,4425,0
20240708,153200,866167630,4425,4425,4425,4425,0
20240708,153100,866167630,4425,4425,4425,4425,0
20240708,153000,866167630,4425,4425,4425,4425,3662
20240708,152900,849963280,4430,4430,4430,4430,0
20240708,152800,849963280,4430,4430,4430,4430,0
20240708,152700,849963280,4430,4430,4430,4430,0
20240708,152600,849963280,4430,4430,4430,4430,0
20240708,152500,849963280,4430,4430,4430,4430,0
20240708,152400,849963280,4430,4430,4430,4430,0
20240708,152300,849963280,4430,4430,4430,4430,0
20240708,152200,849963280,4430,4430,4430,4430,0
20240708,152100,849963280,4430,4430,4430,4430,0
20240708,152000,849963280,4430,4430,4430,4430,0
20240708,151900,849963280,4430,4425,4430,4425,254
20240708,151800,848838790,4425,4425,4425,4425,12
20240708,151700,848785690,4425,4430,4430,4425,701
20240708,151600,845682760,4425,4425,4425,4425,103
20240708,151500,845226985,4430,4425,4430,4425,440
20240708,151400,843279870,4430,4430,4430,4430,1
20240708,151300,843275440,4425,4425,4435,4425,279
20240708,151200,842038665,4435,4430,4435,4430,237
20240708,151100,840988750,4430,4430,4430,4430,105
20240708,151000,840523600,4425,4430,4430,4425,501
20240708,150900,838306670,4430,4425,4430,4425,2
20240708,150800,838297815,4430,4430,4430,4430,432
20240708,150700,836384055,4435,4435,4435,4435,0
20240708,150600,836384055,4435,4435,4435,4435,1
20240708,150500,836379620,4430,4430,4430,4430,43
20240708,150400,836189130,4425,4430,4435,4425,800
20240708,150300,832644135,4425,4420,4425,4420,11
20240708,150200,832595465,4435,4435,4435,4435,2
20240708,150100,832586595,4420,4435,4435,4420,3754
20240708,150000,815990110,4435,4435,4435,4435,1
20240708,145900,815985675,4430,4435,4435,4430,2
20240708,145800,815976810,4435,4430,4435,4430,2
20240708,145700,815967945,4435,4435,4435,4435,6
20240708,145600,815941335,4430,4430,4430,4430,0
20240708,145500,815941335,4430,4430,4430,4430,270
20240708,145400,814745235,4435,4435,4435,4435,10
20240708,145300,814700885,4445,4445,4445,4445,1
20240708,145200,814696440,4445,4445,4445,4445,3
20240708,145100,814683105,4445,4445,4445,4445,0
20240708,145000,814683105,4445,4445,4445,4445,5
20240708,144900,814660880,4420,4420,4420,4420,4160
20240708,144800,796273680,4445,4440,4445,4440,339
20240708,144700,794768515,4420,4420,4420,4420,0
20240708,144600,794768515,4420,4420,4420,4420,1
20240708,144500,794764095,4420,4440,4440,4420,2
20240708,144400,794755235,4415,4415,4415,4415,10000
20240708,144300,750605235,4415,4445,4445,4415,358
20240708,144200,749024520,4410,4445,4445,4410,50501
20240708,144100,525911925,4440,4440,4440,4440,0
20240708,144000,525911925,4440,4440,4440,4440,1
20240708,143900,525907485,4445,4445,4445,4445,11
20240708,143800,525858590,4445,4445,4445,4445,1
20240708,143700,525854145,4440,4440,4440,4440,2317
20240708,143600,515566665,4440,4440,4440,4440,50
20240708,143500,515344665,4440,4440,4440,4440,4
20240708,143400,515326905,4440,4440,4440,4440,2
20240708,143300,515318025,4435,4435,4435,4435,0
20240708,143200,515318025,4435,4435,4435,4435,0
20240708,143100,515318025,4435,4435,4435,4435,0
20240708,143000,515318025,4435,4435,4435,4435,0
20240708,142900,515318025,4435,4435,4435,4435,0
20240708,142800,515318025,4435,4435,4435,4435,0
20240708,142700,515318025,4435,4435,4435,4435,55
20240708,142600,515074100,4435,4435,4435,4435,0
20240708,142500,515074100,4435,4435,4435,4435,2051
20240708,142400,505977915,4435,4435,4435,4435,100
20240708,142300,505534415,4435,4435,4435,4435,0
20240708,142200,505534415,4435,4435,4435,4435,0
20240708,142100,505534415,4435,4435,4435,4435,100
20240708,142000,505090915,4435,4435,4435,4435,0
20240708,141900,505090915,4435,4435,4435,4435,597
20240708,141800,502443220,4435,4440,4440,4435,3020
20240708,141700,489049420,4435,4435,4435,4435,223
20240708,141600,488060415,4440,4440,4440,4440,0
20240708,141500,488060415,4440,4440,4440,4440,0
20240708,141400,488060415,4440,4440,4440,4440,0
20240708,141300,488060415,4440,4440,4440,4440,6
20240708,141200,488033775,4440,4440,4440,4440,0
20240708,141100,488033775,4440,4440,4440,4440,105
20240708,141000,487567575,4440,4440,4440,4440,0
20240708,140900,487567575,4440,4440,4440,4440,200
20240708,140800,486679575,4440,4440,4440,4440,0
20240708,140700,486679575,4440,4440,4440,4440,0
20240708,140600,486679575,4440,4440,4440,4440,226
20240708,140500,485676135,4435,4435,4435,4435,0
20240708,140400,485676135,4435,4440,4440,4435,109
20240708,140300,485192700,4440,4440,4440,4440,0
20240708,140200,485192700,4440,4440,4440,4440,0
20240708,140100,485192700,4440,4440,4440,4440,1
20240708,140000,485188260,4435,4435,4435,4435,188
20240708,135900,484354480,4440,4440,4440,4440,200
20240708,135800,483466480,4440,4440,4440,4440,1
20240708,135700,483462040,4435,4435,4435,4435,30
20240708,135600,483328990,4435,4435,4435,4435,618
20240708,135500,480588160,4435,4435,4435,4435,11
20240708,135400,480539375,4435,4435,4435,4435,611
20240708,135300,477829590,4440,4440,4440,4440,0
20240708,135200,477829590,4440,4440,4440,4440,1
20240708,135100,477825150,4435,4435,4435,4435,1
20240708,135000,477820715,4440,4440,4440,4440,1
20240708,134900,477816275,4435,4435,4435,4435,69
20240708,134800,477510260,4435,4435,4435,4435,51
20240708,134700,477284075,4435,4435,4435,4435,1
20240708,134600,477279640,4440,4435,4440,4435,2
20240708,134500,477270765,4435,4435,4435,4435,0
20240708,134400,477270765,4435,4435,4435,4435,33
20240708,134300,477124410,4435,4435,4435,4435,0
20240708,134200,477124410,4435,4435,4435,4435,262
20240708,134100,475962440,4440,4440,4440,4440,0
20240708,134000,475962440,4440,4435,4440,4435,44
20240708,133900,475767295,4440,4440,4440,4440,1
20240708,133800,475762855,4435,4435,4435,4435,1
20240708,133700,475758420,4435,4435,4435,4435,0
20240708,133600,475758420,4435,4440,4440,4435,102
20240708,133500,475305550,4440,4435,4440,4435,70
20240708,133400,474995075,4435,4440,4440,4435,470
20240708,133300,472908290,4440,4440,4440,4440,0
20240708,133200,472908290,4440,4440,4440,4440,1
20240708,133100,472903850,4440,4440,4440,4440,42
20240708,133000,472717370,4440,4440,4440,4440,2
20240708,132900,472708490,4440,4440,4440,4440,0
20240708,132800,472708490,4440,4445,4445,4440,1033
20240708,132700,468116810,4440,4440,4440,4440,1
20240708,132600,468112370,4440,4440,4440,4440,0
20240708,132500,468112370,4440,4440,4440,4440,1
20240708,132400,468107930,4440,4440,4440,4440,1
20240708,132300,468103490,4445,4445,4445,4445,0
20240708,132200,468103490,4445,4445,4445,4445,1
20240708,132100,468099045,4440,4440,4440,4440,55
20240708,132000,467854845,4440,4440,4440,4440,3
20240708,131900,467841525,4440,4440,4440,4440,0
20240708,131800,467841525,4440,4440,4440,4440,0
20240708,131700,467841525,4440,4440,4440,4440,2
20240708,131600,467832645,4445,4445,4445,4445,4
20240708,131500,467814865,4445,4445,4445,4445,1
20240708,131400,467810420,4435,4435,4435,4435,0
20240708,131300,467810420,4435,4435,4435,4435,0
20240708,131200,467810420,4435,4440,4440,4435,537
20240708,131100,465427980,4445,4445,4445,4445,1000
20240708,131000,460982980,4445,4445,4445,4440,236
20240708,130900,459933970,4445,4445,4445,4445,0
20240708,130800,459933970,4445,4445,4445,4445,0
20240708,130700,459933970,4445,4445,4445,4445,0
20240708,130600,459933970,4445,4440,4445,4440,302
20240708,130500,458592690,4440,4435,4440,4435,146
20240708,130400,457945175,4435,4435,4435,4435,0
20240708,130300,457945175,4435,4435,4435,4435,355
20240708,130200,456370750,4435,4435,4435,4435,21
20240708,130100,456277615,4435,4435,4435,4435,112
20240708,130000,455780895,4435,4440,4440,4435,1522
20240708,125900,449030715,4435,4435,4435,4435,90
20240708,125800,448631565,4435,4435,4435,4435,501
20240708,125700,446409630,4440,4440,4440,4440,1
20240708,125600,446405190,4440,4440,4440,4440,1175
20240708,125500,441188190,4440,4440,4440,4440,0
20240708,125400,441188190,4440,4440,4440,4440,58
20240708,125300,440930670,4445,4445,4445,4445,0
20240708,125200,440930670,4445,4440,4445,4440,447
20240708,125100,438945985,4445,4445,4445,4445,0
20240708,125000,438945985,4445,4445,4445,4445,0
20240708,124900,438945985,4445,4445,4445,4445,0
20240708,124800,438945985,4445,4445,4445,4445,0
20240708,124700,438945985,4445,4445,4445,4445,12
20240708,124600,438892645,4445,4445,4445,4445,0
20240708,124500,438892645,4445,4445,4445,4445,0
20240708,124400,438892645,4445,4445,4445,4445,52
20240708,124300,438661505,4445,4445,4445,4445,1
20240708,124200,438657060,4445,4445,4445,4445,0
20240708,124100,438657060,4445,4445,4445,4445,1
20240708,124000,438652615,4445,4445,4445,4445,10
20240708,123900,438608165,4445,4445,4445,4445,0
20240708,123800,438608165,4445,4445,4445,4445,0
20240708,123700,438608165,4445,4445,4445,4445,300
20240708,123600,437274665,4445,4445,4445,4445,0
20240708,123500,437274665,4445,4445,4445,4445,0
20240708,123400,437274665,4445,4445,4445,4445,45
20240708,123300,437074640,4445,4445,4445,4445,100
20240708,123200,436630140,4445,4445,4445,4445,711
20240708,123100,433469745,4445,4445,4445,4445,291
20240708,123000,432176250,4450,4450,4450,4450,11
20240708,122900,432127300,4450,4450,4450,4450,5
20240708,122800,432105050,4450,4450,4450,4450,0
20240708,122700,432105050,4450,4450,4450,4450,155
20240708,122600,431415300,4450,4450,4450,4450,250
20240708,122500,430302800,4450,4450,4450,4450,1102
20240708,122400,425398900,4450,4450,4450,4450,39
20240708,122300,425225350,4450,4450,4450,4450,464
20240708,122200,423160550,4450,4445,4450,4445,1714
20240708,122100,415535320,4440,4435,4440,4435,1431
20240708,122000,409182480,4430,4435,4435,4430,857
20240708,121900,405385870,4435,4435,4435,4435,0
20240708,121800,405385870,4435,4435,4435,4435,0
20240708,121700,405385870,4435,4435,4435,4435,0
20240708,121600,405385870,4435,4435,4435,4435,145
20240708,121500,404742795,4430,4435,4435,4430,9
20240708,121400,404702920,4430,4430,4430,4430,67
20240708,121300,404406110,4435,4435,4435,4435,0
20240708,121200,404406110,4435,4435,4435,4435,0
20240708,121100,404406110,4435,4435,4435,4435,0
20240708,121000,404406110,4435,4435,4435,4435,30
20240708,120900,404273060,4435,4435,4435,4435,6
20240708,120800,404246450,4435,4435,4435,4435,0
20240708,120700,404246450,4435,4435,4435,4435,120
20240708,120600,403714250,4435,4435,4435,4435,0
20240708,120500,403714250,4435,4435,4435,4435,0
20240708,120400,403714250,4435,4435,4435,4435,0
20240708,120300,403714250,4435,4435,4435,4435,5
20240708,120200,403692075,4435,4435,4435,4435,0
20240708,120100,403692075,4435,4435,4435,4435,0
20240708,120000,403692075,4435,4435,4435,4435,23
20240708,115900,403590070,4435,4435,4435,4435,0
20240708,115800,403590070,4435,4435,4435,4435,0
20240708,115700,403590070,4435,4435,4435,4435,0
20240708,115600,403590070,4435,4430,4435,4430,333
20240708,115500,402114220,4435,4435,4435,4435,72
20240708,115400,401794900,4435,4435,4435,4435,0
20240708,115300,401794900,4435,4435,4435,4435,257
20240708,115200,400655105,4435,4435,4435,4435,10
20240708,115100,400610755,4430,4430,4430,4430,130
20240708,115000,400034855,4430,4430,4430,4430,106
20240708,114900,399565275,4425,4425,4425,4425,11
20240708,114800,399516600,4425,4425,4425,4425,11
20240708,114700,399467925,4425,4425,4425,4425,0
20240708,114600,399467925,4425,4425,4425,4425,168
20240708,114500,398724525,4425,4425,4425,4425,0
20240708,114400,398724525,4425,4425,4425,4425,0
20240708,114300,398724525,4425,4425,4425,4425,398
20240708,114200,396963375,4430,4430,4430,4430,0
20240708,114100,396963375,4430,4435,4435,4430,321
20240708,114000,395539900,4435,4435,4435,4435,20
20240708,113900,395451200,4435,4435,4435,4435,291
20240708,113800,394160615,4430,4435,4435,4430,591
20240708,113700,391542480,4435,4430,4435,4430,4
20240708,113600,391524745,4435,4435,4435,4435,1
20240708,113500,391520310,4435,4435,4435,4435,107
20240708,113400,391045765,4430,4430,4430,4430,1
20240708,113300,391041335,4430,4435,4435,4430,101
20240708,113200,390593405,4430,4430,4430,4430,0
20240708,113100,390593405,4430,4430,4430,4430,150
20240708,113000,389928905,4435,4435,4435,4435,0
20240708,112900,389928905,4435,4435,4435,4435,0
20240708,112800,389928905,4435,4435,4435,4435,100
20240708,112700,389485405,4425,4425,4425,4425,0
20240708,112600,389485405,4425,4425,4425,4425,24
20240708,112500,389379205,4425,4425,4425,4425,2
20240708,112400,389370355,4425,4430,4435,4425,7358
20240708,112300,356774945,4435,4435,4435,4435,1
20240708,112200,356770510,4430,4435,4435,4430,101
20240708,112100,356323075,4430,4435,4435,4430,454
20240708,112000,354309835,4435,4435,4435,4435,0
20240708,111900,354309835,4435,4435,4435,4435,159
20240708,111800,353604670,4435,4435,4435,4435,0
20240708,111700,353604670,4435,4435,4435,4435,0
20240708,111600,353604670,4435,4435,4435,4435,0
20240708,111500,353604670,4435,4435,4435,4435,0
20240708,111400,353604670,4435,4435,4435,4435,536
20240708,111300,351227510,4440,4440,4440,4440,6
20240708,111200,351200870,4440,4435,4440,4435,76
20240708,111100,350863805,4435,4435,4435,4435,0
20240708,111000,350863805,4435,4440,4440,4435,51
20240708,110900,350637370,4440,4440,4440,4440,10
20240708,110800,350592970,4440,4440,4440,4440,250
20240708,110700,349482970,4435,4435,4435,4435,0
20240708,110600,349482970,4435,4435,4435,4435,460
20240708,110500,347442870,4440,4440,4440,4440,160
20240708,110400,346732470,4440,4440,4440,4440,3
20240708,110300,346719150,4440,4440,4440,4440,11
20240708,110200,346670310,4435,4435,4435,4435,0
20240708,110100,346670310,4435,4435,4435,4435,0
20240708,110000,346670310,4435,4435,4435,4435,0
20240708,105900,346670310,4435,4435,4435,4435,0
20240708,105800,346670310,4435,4435,4435,4435,73
20240708,105700,346346555,4440,4450,4450,4440,38
20240708,105600,346177735,4450,4450,4450,4450,5
20240708,105500,346155485,4450,4445,4450,4445,226
20240708,105400,345150905,4440,4440,4440,4440,0
20240708,105300,345150905,4440,4440,4440,4440,0
20240708,105200,345150905,4440,4440,4440,4440,0
20240708,105100,345150905,4440,4440,4440,4440,0
20240708,105000,345150905,4440,4445,4445,4440,2601
20240708,104900,333590185,4445,4445,4445,4445,64
20240708,104800,333305705,4450,4445,4450,4445,215
20240708,104700,332349975,4445,4445,4445,4445,0
20240708,104600,332349975,4445,4445,4445,4445,400
20240708,104500,330571975,4450,4450,4450,4450,6
20240708,104400,330545275,4450,4450,4450,4450,1044
20240708,104300,325899475,4445,4445,4445,4445,0
20240708,104200,325899475,4445,4445,4445,4445,0
20240708,104100,325899475,4445,4445,4445,4445,3432
20240708,104000,310644235,4440,4440,4440,4440,100
20240708,103900,310200235,4440,4440,4440,4440,0
20240708,103800,310200235,4440,4440,4440,4440,1399
20240708,103700,303988675,4440,4440,4440,4440,0
20240708,103600,303988675,4440,4440,4440,4440,0
20240708,103500,303988675,4440,4440,4440,4440,3
20240708,103400,303975355,4440,4440,4440,4440,500
20240708,103300,301755355,4435,4435,4435,4435,11
20240708,103200,301706570,4435,4435,4435,4435,5
20240708,103100,301684395,4440,4440,4440,4440,23
20240708,103000,301582275,4440,4435,4440,4435,400
20240708,102900,299807775,4435,4435,4435,4435,5647
20240708,102800,274763330,4435,4440,4440,4435,155
20240708,102700,274075880,4435,4435,4435,4435,0
20240708,102600,274075880,4435,4435,4440,4435,527
20240708,102500,271738610,4440,4435,4440,4435,77
20240708,102400,271397025,4440,4440,4440,4440,24
20240708,102300,271290465,4435,4440,4440,4435,1002
20240708,102200,266846585,4440,4440,4440,4440,0
20240708,102100,266846585,4440,4440,4440,4440,0
20240708,102000,266846585,4440,4440,4440,4440,1
20240708,101900,266842145,4440,4440,4440,4440,309
20240708,101800,265470185,4440,4440,4440,4440,0
20240708,101700,265470185,4440,4440,4440,4440,0
20240708,101600,265470185,4440,4440,4440,4440,575
20240708,101500,262917185,4440,4440,4440,4440,0
20240708,101400,262917185,4440,4440,4440,4440,125
20240708,101300,262362185,4440,4440,4440,4440,3
20240708,101200,262348865,4440,4440,4440,4440,1
20240708,101100,262344425,4440,4440,4440,4435,22
20240708,101000,262246750,4440,4440,4440,4440,46
20240708,100900,262042510,4440,4440,4440,4440,10
20240708,100800,261998110,4430,4435,4435,4430,1039
20240708,100700,257394505,4435,4435,4435,4435,25
20240708,100600,257283630,4435,4440,4440,4435,3
20240708,100500,257270315,4435,4440,4440,4435,269
20240708,100400,256077295,4440,4440,4440,4440,1
20240708,100300,256072855,4440,4450,4450,4440,2057
20240708,100200,246939085,4450,4445,4450,4445,879
20240708,100100,243031890,4450,4450,4450,4450,0
20240708,100000,243031890,4450,4450,4450,4450,1
20240708,095900,243027440,4450,4450,4450,4450,5
20240708,095800,243005190,4450,4450,4450,4450,104
20240708,095700,242542390,4450,4450,4450,4450,300
20240708,095600,241207390,4445,4450,4450,4445,1012
20240708,095500,236704040,4445,4450,4450,4445,260
20240708,095400,235547060,4450,4445,4455,4445,5119
20240708,095300,212761100,4450,4450,4450,4450,0
20240708,095200,212761100,4450,4445,4450,4445,1499
20240708,095100,206097995,4445,4445,4445,4445,24
20240708,095000,205991315,4440,4440,4440,4440,340
20240708,094900,204481715,4435,4435,4435,4435,0
20240708,094800,204481715,4435,4435,4435,4435,259
20240708,094700,203333050,4440,4440,4440,4440,1800
20240708,094600,195341050,4440,4445,4445,4440,1779
20240708,094500,187437395,4440,4440,4440,4440,239
20240708,094400,186376235,4435,4435,4435,4435,0
20240708,094300,186376235,4435,4435,4435,4430,1080
20240708,094200,181590685,4430,4435,4435,4430,4
20240708,094100,181572950,4435,4435,4435,4435,8
20240708,094000,181537470,4435,4430,4435,4430,166
20240708,093900,180802080,4430,4430,4430,4420,7742
20240708,093800,146515135,4425,4425,4425,4425,146
20240708,093700,145869085,4430,4430,4430,4425,244
20240708,093600,144789180,4430,4430,4430,4430,1
20240708,093500,144784750,4430,4430,4430,4430,1
20240708,093400,144780320,4420,4430,4430,4420,3021
20240708,093300,131415490,4430,4430,4430,4430,4
20240708,093200,131397770,4430,4420,4430,4420,923
20240708,093100,127308960,4430,4430,4430,4430,10
20240708,093000,127264660,4430,4425,4430,4425,1002
20240708,092900,122830800,4425,4415,4425,4415,1502
20240708,092800,116184470,4415,4415,4415,4415,0
20240708,092700,116184470,4415,4420,4420,4415,2436
20240708,092600,105417450,4420,4430,4430,4420,1850
20240708,092500,97235450,4420,4435,4435,4420,639
20240708,092400,94410905,4435,4430,4435,4420,83
20240708,092300,94043110,4435,4435,4435,4435,2
20240708,092200,94034240,4420,4420,4420,4420,171
20240708,092100,93278420,4430,4430,4430,4430,2803
20240708,092000,80861130,4430,4430,4435,4430,2407
20240708,091900,70197210,4435,4435,4435,4435,4
20240708,091800,70179470,4430,4430,4430,4430,99
20240708,091700,69740900,4430,4420,4430,4420,101
20240708,091600,69293480,4420,4420,4420,4415,2549
20240708,091500,58039405,4420,4430,4430,4420,352
20240708,091400,56483555,4435,4425,4435,4420,647
20240708,091300,53623675,4420,4420,4420,4420,34
20240708,091200,53473395,4420,4420,4420,4420,27
20240708,091100,53354055,4420,4420,4420,4415,2055
20240708,091000,44270965,4420,4415,4420,4415,684
20240708,090900,41250605,4415,4415,4420,4415,3169
20240708,090800,27259415,4415,4420,4420,4415,3583
20240708,090700,11439525,4420,4415,4440,4415,24
20240708,090600,11333530,4415,4420,4420,4415,216
20240708,090500,10379875,4415,4420,4440,4415,155
20240708,090400,9694945,4440,4440,4440,4440,4
20240708,090300,9677185,4450,4450,4450,4450,23
20240708,090200,9574835,4450,4450,4450,4450,40
20240708,090100,9396835,4450,4415,4450,4415,1349
20240708,090000,3439285,4415,4415,4415,4415,779