KissMeData/005010/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,184500,1236201200,4475,4475,4475,4475,5108
20240701,184400,1236201200,4475,4475,4475,4475,0
20240701,184300,1236201200,4475,4475,4475,4475,0
20240701,184200,1236201200,4475,4475,4475,4475,0
20240701,184100,1236201200,4475,4475,4475,4475,0
20240701,184000,1236201200,4475,4475,4475,4475,0
20240701,183900,1236201200,4475,4475,4475,4475,0
20240701,183800,1236201200,4475,4475,4475,4475,0
20240701,183700,1236201200,4475,4475,4475,4475,0
20240701,183600,1236201200,4475,4475,4475,4475,0
20240701,183500,1236201200,4475,4475,4475,4475,0
20240701,183400,1236201200,4475,4475,4475,4475,0
20240701,183300,1236201200,4475,4475,4475,4475,0
20240701,183200,1236201200,4475,4475,4475,4475,0
20240701,183100,1236201200,4475,4475,4475,4475,0
20240701,183000,1236201200,4475,4475,4475,4475,0
20240701,182900,1236201200,4475,4475,4475,4475,0
20240701,182800,1236201200,4475,4475,4475,4475,0
20240701,182700,1236201200,4475,4475,4475,4475,0
20240701,182600,1236201200,4475,4475,4475,4475,0
20240701,182500,1236201200,4475,4475,4475,4475,0
20240701,182400,1236201200,4475,4475,4475,4475,0
20240701,182300,1236201200,4475,4475,4475,4475,0
20240701,182200,1236201200,4475,4475,4475,4475,0
20240701,182100,1236201200,4475,4475,4475,4475,0
20240701,182000,1236201200,4475,4475,4475,4475,0
20240701,181900,1236201200,4475,4475,4475,4475,0
20240701,181800,1236201200,4475,4475,4475,4475,0
20240701,181700,1236201200,4475,4475,4475,4475,0
20240701,181600,1236201200,4475,4475,4475,4475,0
20240701,181500,1236201200,4475,4475,4475,4475,5108
20240701,181400,1236201200,4475,4475,4475,4475,0
20240701,181300,1236201200,4475,4475,4475,4475,0
20240701,181200,1236201200,4475,4475,4475,4475,0
20240701,181100,1236201200,4475,4475,4475,4475,0
20240701,181000,1236201200,4475,4475,4475,4475,0
20240701,180900,1236201200,4475,4475,4475,4475,0
20240701,180800,1236201200,4475,4475,4475,4475,0
20240701,180700,1236201200,4475,4475,4475,4475,0
20240701,180600,1236201200,4475,4475,4475,4475,0
20240701,180500,1236201200,4475,4475,4475,4475,0
20240701,180400,1236201200,4475,4475,4475,4475,0
20240701,180300,1236201200,4475,4475,4475,4475,0
20240701,180200,1236201200,4475,4475,4475,4475,0
20240701,180100,1236201200,4475,4475,4475,4475,0
20240701,180000,1236201200,4475,4475,4475,4475,0
20240701,175900,1236201200,4475,4475,4475,4475,0
20240701,175800,1236201200,4475,4475,4475,4475,0
20240701,175700,1236201200,4475,4475,4475,4475,0
20240701,175600,1236201200,4475,4475,4475,4475,0
20240701,175500,1236201200,4475,4475,4475,4475,0
20240701,175400,1236201200,4475,4475,4475,4475,0
20240701,175300,1236201200,4475,4475,4475,4475,0
20240701,175200,1236201200,4475,4475,4475,4475,0
20240701,175100,1236201200,4475,4475,4475,4475,0
20240701,175000,1236201200,4475,4475,4475,4475,0
20240701,174900,1236201200,4475,4475,4475,4475,0
20240701,174800,1236201200,4475,4475,4475,4475,0
20240701,174700,1236201200,4475,4475,4475,4475,0
20240701,174600,1236201200,4475,4475,4475,4475,0
20240701,174500,1236201200,4475,4475,4475,4475,5108
20240701,174400,1236201200,4475,4475,4475,4475,0
20240701,174300,1236201200,4475,4475,4475,4475,0
20240701,174200,1236201200,4475,4475,4475,4475,0
20240701,174100,1236201200,4475,4475,4475,4475,0
20240701,174000,1236201200,4475,4475,4475,4475,0
20240701,173900,1236201200,4475,4475,4475,4475,0
20240701,173800,1236201200,4475,4475,4475,4475,0
20240701,173700,1236201200,4475,4475,4475,4475,0
20240701,173600,1236201200,4475,4475,4475,4475,0
20240701,173500,1236201200,4475,4475,4475,4475,0
20240701,173400,1236201200,4475,4475,4475,4475,0
20240701,173300,1236201200,4475,4475,4475,4475,0
20240701,173200,1236201200,4475,4475,4475,4475,0
20240701,173100,1236201200,4475,4475,4475,4475,0
20240701,173000,1236201200,4475,4475,4475,4475,0
20240701,172900,1236201200,4475,4475,4475,4475,0
20240701,172800,1236201200,4475,4475,4475,4475,0
20240701,172700,1236201200,4475,4475,4475,4475,0
20240701,172600,1236201200,4475,4475,4475,4475,0
20240701,172500,1236201200,4475,4475,4475,4475,0
20240701,172400,1236201200,4475,4475,4475,4475,0
20240701,172300,1236201200,4475,4475,4475,4475,0
20240701,172200,1236201200,4475,4475,4475,4475,0
20240701,172100,1236201200,4475,4475,4475,4475,0
20240701,172000,1236201200,4475,4475,4475,4475,0
20240701,171900,1236201200,4475,4475,4475,4475,0
20240701,171800,1236201200,4475,4475,4475,4475,0
20240701,171700,1236201200,4475,4475,4475,4475,0
20240701,171600,1236201200,4475,4475,4475,4475,0
20240701,171500,1236201200,4475,4475,4475,4475,5108
20240701,171400,1236201200,4475,4475,4475,4475,0
20240701,171300,1236201200,4475,4475,4475,4475,0
20240701,171200,1236201200,4475,4475,4475,4475,0
20240701,171100,1236201200,4475,4475,4475,4475,0
20240701,171000,1236201200,4475,4475,4475,4475,0
20240701,170900,1236201200,4475,4475,4475,4475,0
20240701,170800,1236201200,4475,4475,4475,4475,0
20240701,170700,1236201200,4475,4475,4475,4475,0
20240701,170600,1236201200,4475,4475,4475,4475,0
20240701,170500,1236201200,4475,4475,4475,4475,0
20240701,170400,1236201200,4475,4475,4475,4475,0
20240701,170300,1236201200,4475,4475,4475,4475,0
20240701,170200,1236201200,4475,4475,4475,4475,0
20240701,170100,1236201200,4475,4475,4475,4475,0
20240701,170000,1236201200,4475,4475,4475,4475,0
20240701,165900,1236201200,4475,4475,4475,4475,0
20240701,165800,1236201200,4475,4475,4475,4475,0
20240701,165700,1236201200,4475,4475,4475,4475,0
20240701,165600,1236201200,4475,4475,4475,4475,0
20240701,165500,1236201200,4475,4475,4475,4475,0
20240701,165400,1236201200,4475,4475,4475,4475,0
20240701,165300,1236201200,4475,4475,4475,4475,0
20240701,165200,1236201200,4475,4475,4475,4475,0
20240701,165100,1236201200,4475,4475,4475,4475,0
20240701,165000,1236201200,4475,4475,4475,4475,0
20240701,164900,1236201200,4475,4475,4475,4475,0
20240701,164800,1236201200,4475,4475,4475,4475,0
20240701,164700,1236201200,4475,4475,4475,4475,0
20240701,164600,1236201200,4475,4475,4475,4475,0
20240701,164500,1236201200,4475,4475,4475,4475,5108
20240701,164400,1236201200,4475,4475,4475,4475,0
20240701,164300,1236201200,4475,4475,4475,4475,0
20240701,164200,1236201200,4475,4475,4475,4475,0
20240701,164100,1236201200,4475,4475,4475,4475,0
20240701,164000,1236201200,4475,4475,4475,4475,0
20240701,163900,1236201200,4475,4475,4475,4475,0
20240701,163800,1236201200,4475,4475,4475,4475,0
20240701,163700,1236201200,4475,4475,4475,4475,0
20240701,163600,1236201200,4475,4475,4475,4475,0
20240701,163500,1236201200,4475,4475,4475,4475,0
20240701,163400,1236201200,4475,4475,4475,4475,0
20240701,163300,1236201200,4475,4475,4475,4475,0
20240701,163200,1236201200,4475,4475,4475,4475,0
20240701,163100,1236201200,4475,4475,4475,4475,0
20240701,163000,1236201200,4475,4475,4475,4475,0
20240701,162900,1236201200,4475,4475,4475,4475,0
20240701,162800,1236201200,4475,4475,4475,4475,0
20240701,162700,1236201200,4475,4475,4475,4475,0
20240701,162600,1236201200,4475,4475,4475,4475,0
20240701,162500,1236201200,4475,4475,4475,4475,0
20240701,162400,1236201200,4475,4475,4475,4475,0
20240701,162300,1236201200,4475,4475,4475,4475,0
20240701,162200,1236201200,4475,4475,4475,4475,0
20240701,162100,1236201200,4475,4475,4475,4475,0
20240701,162000,1236201200,4475,4475,4475,4475,0
20240701,161900,1236201200,4475,4475,4475,4475,0
20240701,161800,1236201200,4475,4475,4475,4475,0
20240701,161700,1236201200,4475,4475,4475,4475,0
20240701,161600,1236201200,4475,4475,4475,4475,0
20240701,161500,1236201200,4475,4475,4475,4475,5108
20240701,161400,1236201200,4475,4475,4475,4475,0
20240701,161300,1236201200,4475,4475,4475,4475,0
20240701,161200,1236201200,4475,4475,4475,4475,0
20240701,161100,1236201200,4475,4475,4475,4475,0
20240701,161000,1236201200,4475,4475,4475,4475,0
20240701,160900,1236201200,4475,4475,4475,4475,0
20240701,160800,1236201200,4475,4475,4475,4475,0
20240701,160700,1236201200,4475,4475,4475,4475,0
20240701,160600,1236201200,4475,4475,4475,4475,0
20240701,160500,1236201200,4475,4475,4475,4475,0
20240701,160400,1236201200,4475,4475,4475,4475,0
20240701,160300,1236201200,4475,4475,4475,4475,0
20240701,160200,1236201200,4475,4475,4475,4475,0
20240701,160100,1236201200,4475,4475,4475,4475,0
20240701,160000,1236201200,4475,4475,4475,4475,0
20240701,155900,1236201200,4475,4475,4475,4475,0
20240701,155800,1236201200,4475,4475,4475,4475,0
20240701,155700,1236201200,4475,4475,4475,4475,0
20240701,155600,1236201200,4475,4475,4475,4475,0
20240701,155500,1236201200,4475,4475,4475,4475,0
20240701,155400,1236201200,4475,4475,4475,4475,0
20240701,155300,1236201200,4475,4475,4475,4475,0
20240701,155200,1236201200,4475,4475,4475,4475,0
20240701,155100,1236201200,4475,4475,4475,4475,0
20240701,155000,1236201200,4475,4475,4475,4475,0
20240701,154900,1236201200,4475,4475,4475,4475,0
20240701,154800,1236201200,4475,4475,4475,4475,0
20240701,154700,1236201200,4475,4475,4475,4475,0
20240701,154600,1236201200,4475,4475,4475,4475,0
20240701,154500,1236201200,4475,4475,4475,4475,5108
20240701,154400,1236201200,4475,4475,4475,4475,0
20240701,154300,1236201200,4475,4475,4475,4475,0
20240701,154200,1236201200,4475,4475,4475,4475,0
20240701,154100,1236201200,4475,4475,4475,4475,0
20240701,154000,1236201200,4475,4475,4475,4475,0
20240701,153900,1236201200,4475,4475,4475,4475,0
20240701,153800,1236201200,4475,4475,4475,4475,0
20240701,153700,1236201200,4475,4475,4475,4475,0
20240701,153600,1236201200,4475,4475,4475,4475,0
20240701,153500,1236201200,4475,4475,4475,4475,0
20240701,153400,1236201200,4475,4475,4475,4475,0
20240701,153300,1236201200,4475,4475,4475,4475,0
20240701,153200,1236201200,4475,4475,4475,4475,0
20240701,153100,1236201200,4475,4475,4475,4475,0
20240701,153000,1236201200,4475,4475,4475,4475,5108
20240701,152900,1213342900,4480,4480,4480,4480,0
20240701,152800,1213342900,4480,4480,4480,4480,0
20240701,152700,1213342900,4480,4480,4480,4480,0
20240701,152600,1213342900,4480,4480,4480,4480,0
20240701,152500,1213342900,4480,4480,4480,4480,0
20240701,152400,1213342900,4480,4480,4480,4480,0
20240701,152300,1213342900,4480,4480,4480,4480,0
20240701,152200,1213342900,4480,4480,4480,4480,0
20240701,152100,1213342900,4480,4480,4480,4480,0
20240701,152000,1213342900,4480,4480,4480,4480,0
20240701,151900,1213342900,4480,4480,4480,4480,633
20240701,151800,1210507060,4480,4480,4480,4480,153
20240701,151700,1209821620,4475,4475,4475,4475,67
20240701,151600,1209521795,4480,4475,4480,4475,3001
20240701,151500,1196092315,4475,4480,4480,4475,2021
20240701,151400,1187048235,4480,4480,4480,4480,2126
20240701,151300,1177523755,4475,4485,4490,4475,6476
20240701,151200,1148505600,4490,4490,4490,4490,139
20240701,151100,1147881490,4490,4485,4490,4485,822
20240701,151000,1144194805,4490,4490,4490,4490,1
20240701,150900,1144190315,4485,4485,4485,4485,1
20240701,150800,1144185830,4485,4490,4490,4485,196
20240701,150700,1143306635,4490,4490,4490,4490,102
20240701,150600,1142848655,4490,4490,4490,4490,1
20240701,150500,1142844165,4485,4485,4485,4485,62
20240701,150400,1142566095,4485,4485,4485,4485,322
20240701,150300,1141121925,4485,4490,4490,4485,1027
20240701,150200,1136515695,4490,4480,4490,4480,1275
20240701,150100,1130798320,4480,4490,4490,4480,2728
20240701,150000,1118565660,4490,4490,4490,4490,0
20240701,145900,1118565660,4490,4490,4490,4490,0
20240701,145800,1118565660,4490,4490,4490,4485,362
20240701,145700,1116940985,4485,4490,4490,4485,352
20240701,145600,1115362255,4485,4485,4485,4485,31
20240701,145500,1115223220,4485,4490,4490,4485,1068
20240701,145400,1110428475,4490,4495,4495,4490,1901
20240701,145300,1101892980,4490,4495,4495,4490,14
20240701,145200,1101830070,4500,4500,4500,4500,0
20240701,145100,1101830070,4500,4495,4500,4495,1023
20240701,145000,1097226575,4490,4490,4490,4490,1
20240701,144900,1097222085,4495,4495,4495,4495,0
20240701,144800,1097222085,4495,4495,4495,4495,12
20240701,144700,1097168145,4495,4495,4495,4495,222
20240701,144600,1096170255,4495,4495,4495,4495,50
20240701,144500,1095945505,4490,4490,4490,4490,0
20240701,144400,1095945505,4490,4495,4495,4490,402
20240701,144300,1094140465,4495,4500,4500,4495,1170
20240701,144200,1088881190,4500,4505,4505,4500,502
20240701,144100,1086622180,4500,4500,4500,4500,0
20240701,144000,1086622180,4500,4500,4500,4500,1000
20240701,143900,1082122180,4505,4505,4505,4505,1
20240701,143800,1082117675,4500,4500,4500,4500,10
20240701,143700,1082072675,4500,4500,4500,4500,517
20240701,143600,1079746175,4500,4500,4500,4500,2
20240701,143500,1079737175,4495,4495,4495,4495,100
20240701,143400,1079287675,4495,4495,4495,4495,0
20240701,143300,1079287675,4495,4505,4505,4495,3
20240701,143200,1079274175,4500,4500,4500,4500,50
20240701,143100,1079049175,4495,4500,4500,4495,178
20240701,143000,1078249060,4500,4500,4500,4500,1
20240701,142900,1078244560,4495,4495,4495,4495,0
20240701,142800,1078244560,4495,4495,4495,4495,0
20240701,142700,1078244560,4495,4495,4495,4495,0
20240701,142600,1078244560,4495,4495,4495,4495,0
20240701,142500,1078244560,4495,4495,4495,4495,222
20240701,142400,1077246670,4495,4495,4495,4495,556
20240701,142300,1074747450,4495,4495,4495,4495,3
20240701,142200,1074733965,4495,4495,4495,4495,200
20240701,142100,1073834965,4495,4495,4495,4495,0
20240701,142000,1073834965,4495,4495,4495,4495,5
20240701,141900,1073812490,4495,4495,4495,4495,3
20240701,141800,1073799005,4495,4495,4495,4490,1026
20240701,141700,1069192135,4495,4495,4495,4495,0
20240701,141600,1069192135,4495,4495,4495,4495,0
20240701,141500,1069192135,4495,4495,4495,4495,1
20240701,141400,1069187640,4490,4490,4490,4490,653
20240701,141300,1066255670,4490,4490,4490,4490,140
20240701,141200,1065627070,4495,4490,4495,4490,373
20240701,141100,1063952275,4490,4495,4495,4490,700
20240701,141000,1060809195,4495,4495,4495,4495,210
20240701,140900,1059865245,4495,4495,4495,4495,8
20240701,140800,1059829285,4495,4495,4495,4495,4200
20240701,140700,1040950285,4500,4500,4500,4500,30
20240701,140600,1040815285,4505,4505,4505,4505,1
20240701,140500,1040810780,4500,4500,4500,4500,1
20240701,140400,1040806280,4500,4500,4500,4500,632
20240701,140300,1037962280,4500,4500,4500,4500,971
20240701,140200,1033592780,4500,4505,4505,4500,78
20240701,140100,1033241560,4495,4495,4495,4495,284
20240701,140000,1031964980,4505,4505,4505,4505,0
20240701,135900,1031964980,4505,4500,4505,4500,1925
20240701,135800,1023292880,4495,4495,4495,4495,10
20240701,135700,1023247930,4500,4500,4500,4500,0
20240701,135600,1023247930,4500,4500,4500,4500,8
20240701,135500,1023211930,4495,4495,4495,4495,0
20240701,135400,1023211930,4495,4495,4495,4495,207
20240701,135300,1022281465,4495,4495,4495,4495,2
20240701,135200,1022272475,4495,4495,4495,4495,0
20240701,135100,1022272475,4495,4500,4500,4495,130
20240701,135000,1021687675,4500,4500,4500,4500,500
20240701,134900,1019437675,4505,4500,4505,4500,8
20240701,134800,1019401640,4490,4490,4490,4490,0
20240701,134700,1019401640,4490,4490,4490,4490,0
20240701,134600,1019401640,4490,4490,4490,4490,0
20240701,134500,1019401640,4490,4490,4490,4490,0
20240701,134400,1019401640,4490,4490,4490,4490,0
20240701,134300,1019401640,4490,4490,4490,4490,0
20240701,134200,1019401640,4490,4495,4505,4490,317
20240701,134100,1017978210,4500,4500,4500,4500,496
20240701,134000,1015746210,4510,4500,4510,4500,78
20240701,133900,1015395200,4510,4510,4510,4510,2
20240701,133800,1015386180,4510,4510,4510,4510,0
20240701,133700,1015386180,4510,4510,4510,4510,3
20240701,133600,1015372650,4510,4510,4510,4510,801
20240701,133500,1011760140,4515,4515,4515,4515,383
20240701,133400,1010030895,4515,4515,4515,4515,1
20240701,133300,1010026380,4500,4515,4515,4500,385
20240701,133200,1008291710,4515,4510,4515,4510,608
20240701,133100,1005547150,4510,4505,4510,4505,262
20240701,133000,1004366830,4505,4500,4505,4500,386
20240701,132900,1002629225,4500,4500,4500,4500,627
20240701,132800,999807725,4505,4510,4515,4505,3963
20240701,132700,981948005,4510,4510,4520,4505,12299
20240701,132600,926451460,4505,4490,4505,4490,7994
20240701,132500,890506665,4490,4485,4490,4485,228
20240701,132400,889483405,4490,4490,4490,4490,0
20240701,132300,889483405,4490,4490,4490,4490,0
20240701,132200,889483405,4490,4490,4490,4490,250
20240701,132100,888360905,4490,4490,4490,4490,55
20240701,132000,888113955,4490,4490,4490,4490,87
20240701,131900,887723325,4490,4490,4490,4490,0
20240701,131800,887723325,4490,4490,4490,4490,0
20240701,131700,887723325,4490,4490,4490,4490,15
20240701,131600,887655975,4490,4490,4490,4490,0
20240701,131500,887655975,4490,4490,4490,4490,2
20240701,131400,887646995,4495,4495,4495,4495,10
20240701,131300,887602045,4490,4480,4490,4480,2
20240701,131200,887593075,4490,4490,4490,4490,10
20240701,131100,887548175,4490,4490,4490,4490,510
20240701,131000,885258275,4480,4480,4480,4480,38
20240701,130900,885088035,4475,4475,4475,4475,1000
20240701,130800,880613035,4480,4480,4480,4480,1
20240701,130700,880608555,4475,4475,4475,4475,0
20240701,130600,880608555,4475,4480,4480,4475,1400
20240701,130500,874342055,4480,4480,4480,4480,0
20240701,130400,874342055,4480,4480,4480,4480,0
20240701,130300,874342055,4480,4480,4480,4480,0
20240701,130200,874342055,4480,4480,4480,4480,2
20240701,130100,874333095,4480,4480,4480,4480,20
20240701,130000,874243495,4480,4480,4480,4480,10
20240701,125900,874198695,4480,4480,4480,4480,41
20240701,125800,874015015,4475,4475,4475,4475,50
20240701,125700,873791265,4480,4480,4480,4480,10
20240701,125600,873746465,4480,4480,4480,4480,11
20240701,125500,873697185,4480,4480,4480,4480,0
20240701,125400,873697185,4480,4475,4480,4475,817
20240701,125300,870037030,4485,4485,4485,4485,0
20240701,125200,870037030,4485,4485,4485,4485,0
20240701,125100,870037030,4485,4475,4485,4475,2001
20240701,125000,861082545,4475,4475,4475,4475,150
20240701,124900,860411295,4475,4475,4475,4475,500
20240701,124800,858173795,4475,4480,4480,4475,2000
20240701,124700,849223295,4475,4475,4475,4475,354
20240701,124600,847639145,4475,4475,4475,4475,20
20240701,124500,847549645,4475,4480,4480,4475,80
20240701,124400,847191395,4485,4490,4490,4485,13
20240701,124300,847133075,4490,4475,4490,4475,17
20240701,124200,847056835,4490,4475,4490,4475,170
20240701,124100,846295935,4470,4470,4470,4470,10
20240701,124000,846251235,4470,4475,4475,4470,2300
20240701,123900,835960235,4475,4480,4480,4475,2000
20240701,123800,827007735,4475,4475,4475,4475,0
20240701,123700,827007735,4475,4475,4475,4475,1035
20240701,123600,822376110,4480,4485,4485,4480,363
20240701,123500,820749770,4480,4485,4485,4480,1005
20240701,123400,816247335,4485,4490,4490,4485,630
20240701,123300,813421745,4490,4490,4490,4490,400
20240701,123200,811625745,4490,4490,4490,4485,173
20240701,123100,810849335,4490,4490,4490,4490,2
20240701,123000,810840355,4490,4490,4490,4490,200
20240701,122900,809942355,4490,4490,4490,4490,107
20240701,122800,809461925,4485,4485,4485,4485,92
20240701,122700,809049305,4490,4490,4490,4490,3
20240701,122600,809035835,4485,4485,4485,4485,0
20240701,122500,809035835,4485,4485,4485,4485,33
20240701,122400,808887830,4485,4485,4485,4485,542
20240701,122300,806456960,4485,4485,4485,4485,444
20240701,122200,804465620,4490,4490,4490,4490,5
20240701,122100,804443170,4480,4480,4480,4480,0
20240701,122000,804443170,4480,4485,4485,4480,371
20240701,121900,802780970,4485,4485,4485,4485,722
20240701,121800,799542800,4485,4485,4485,4485,298
20240701,121700,798206270,4485,4480,4485,4480,2140
20240701,121600,788609070,4485,4485,4485,4485,1
20240701,121500,788604585,4485,4485,4485,4480,3001
20240701,121400,775146600,4480,4480,4480,4480,200
20240701,121300,774250600,4480,4480,4480,4480,0
20240701,121200,774250600,4480,4480,4480,4480,241
20240701,121100,773170920,4480,4485,4485,4480,80
20240701,121000,772812465,4480,4480,4480,4480,270
20240701,120900,771602865,4490,4490,4490,4490,0
20240701,120800,771602865,4490,4490,4490,4490,241
20240701,120700,770520775,4490,4490,4490,4490,0
20240701,120600,770520775,4490,4485,4490,4480,813
20240701,120500,766875130,4485,4485,4485,4485,1124
20240701,120400,761833990,4490,4490,4490,4490,1
20240701,120300,761829500,4490,4490,4490,4490,5
20240701,120200,761807050,4490,4490,4490,4490,3
20240701,120100,761793580,4495,4490,4495,4490,51
20240701,120000,761564395,4485,4490,4490,4485,425
20240701,115900,759656165,4490,4485,4490,4485,3
20240701,115800,759642700,4490,4490,4490,4490,105
20240701,115700,759171250,4495,4485,4495,4485,106
20240701,115600,758695305,4495,4490,4495,4490,100
20240701,115500,758246300,4490,4490,4495,4490,723
20240701,115400,754999930,4495,4495,4495,4495,86
20240701,115300,754613360,4495,4495,4495,4495,500
20240701,115200,752365860,4495,4495,4495,4495,11
20240701,115100,752316415,4490,4490,4490,4490,0
20240701,115000,752316415,4490,4490,4490,4490,0
20240701,114900,752316415,4490,4490,4490,4490,15
20240701,114800,752249065,4490,4500,4500,4490,3597
20240701,114700,736068100,4500,4490,4500,4490,2189
20240701,114600,726232645,4490,4490,4490,4490,67
20240701,114500,725931815,4490,4490,4490,4490,1000
20240701,114400,721441815,4495,4485,4495,4485,801
20240701,114300,717849320,4485,4490,4495,4485,665
20240701,114200,714864280,4495,4490,4495,4490,12
20240701,114100,714810390,4495,4495,4495,4495,0
20240701,114000,714810390,4495,4495,4495,4495,1609
20240701,113900,707577935,4495,4490,4495,4490,643
20240701,113800,704690815,4490,4485,4490,4485,280
20240701,113700,703433620,4490,4490,4490,4490,50
20240701,113600,703209120,4490,4485,4490,4485,202
20240701,113500,702303140,4485,4485,4485,4485,1
20240701,113400,702298655,4490,4490,4490,4490,30
20240701,113300,702163955,4490,4485,4490,4485,56
20240701,113200,701912765,4490,4490,4490,4490,900
20240701,113100,697871765,4490,4490,4490,4490,2
20240701,113000,697862785,4495,4490,4495,4490,18
20240701,112900,697781910,4490,4495,4495,4490,765
20240701,112800,694344235,4495,4495,4495,4495,350
20240701,112700,692770985,4495,4495,4495,4495,0
20240701,112600,692770985,4495,4500,4500,4495,11
20240701,112500,692721535,4495,4495,4495,4495,0
20240701,112400,692721535,4495,4495,4495,4495,1
20240701,112300,692717040,4500,4500,4500,4500,30
20240701,112200,692582040,4500,4500,4500,4500,0
20240701,112100,692582040,4500,4500,4500,4500,5
20240701,112000,692559540,4500,4500,4500,4500,0
20240701,111900,692559540,4500,4500,4500,4500,1
20240701,111800,692555040,4500,4495,4500,4495,270
20240701,111700,691341055,4495,4490,4495,4490,172
20240701,111600,690568275,4490,4490,4490,4490,0
20240701,111500,690568275,4490,4490,4490,4490,0
20240701,111400,690568275,4490,4490,4490,4490,319
20240701,111300,689135965,4495,4495,4495,4495,5
20240701,111200,689113490,4495,4495,4495,4495,8
20240701,111100,689077530,4495,4495,4495,4495,222
20240701,111000,688079640,4495,4490,4495,4490,25
20240701,110900,687967270,4495,4495,4495,4495,247
20240701,110800,686857005,4485,4495,4495,4485,25
20240701,110700,686744640,4485,4490,4490,4485,907
20240701,110600,682675945,4495,4490,4495,4485,727
20240701,110500,679411715,4495,4495,4495,4495,0
20240701,110400,679411715,4495,4495,4495,4495,526
20240701,110300,677047345,4495,4495,4495,4495,325
20240701,110200,675586470,4495,4495,4495,4495,140
20240701,110100,674957170,4500,4500,4500,4500,500
20240701,110000,672707170,4500,4500,4500,4500,0
20240701,105900,672707170,4500,4500,4500,4500,9
20240701,105800,672666670,4500,4495,4500,4495,133
20240701,105700,672068800,4495,4495,4495,4495,50
20240701,105600,671844050,4500,4500,4500,4495,452
20240701,105500,669812300,4500,4500,4500,4500,11
20240701,105400,669762800,4500,4500,4500,4500,113
20240701,105300,669254300,4500,4500,4500,4500,0
20240701,105200,669254300,4500,4500,4500,4500,146
20240701,105100,668597300,4500,4500,4500,4500,0
20240701,105000,668597300,4500,4500,4500,4500,2173
20240701,104900,658818800,4500,4500,4500,4500,0
20240701,104800,658818800,4500,4505,4505,4500,223
20240701,104700,657814760,4505,4505,4505,4500,683
20240701,104600,654738910,4505,4505,4510,4505,567
20240701,104500,652184540,4505,4505,4510,4505,49
20240701,104400,651963655,4505,4505,4505,4505,881
20240701,104300,647994750,4505,4505,4505,4505,0
20240701,104200,647994750,4505,4505,4505,4505,1
20240701,104100,647990245,4500,4510,4510,4500,158
20240701,104000,647279175,4510,4510,4510,4510,1
20240701,103900,647274665,4510,4505,4515,4505,2563
20240701,103800,635714595,4505,4500,4505,4500,1810
20240701,103700,627569570,4505,4505,4505,4505,140
20240701,103600,626938870,4505,4505,4505,4505,1167
20240701,103500,621681535,4500,4500,4500,4500,2172
20240701,103400,611907535,4490,4490,4490,4490,903
20240701,103300,607853065,4490,4500,4500,4490,525
20240701,103200,605492460,4500,4495,4500,4495,53
20240701,103100,605254215,4495,4495,4495,4495,117
20240701,103000,604728300,4495,4500,4500,4495,834
20240701,102900,600977300,4505,4510,4510,4505,130
20240701,102800,600391150,4510,4510,4510,4495,1635
20240701,102700,593031370,4510,4500,4510,4500,846
20240701,102600,589217220,4505,4515,4515,4505,12938
20240701,102500,530926650,4510,4510,4515,4510,2631
20240701,102400,519051305,4510,4495,4515,4495,28584
20240701,102300,390179150,4495,4495,4495,4495,301
20240701,102200,388826155,4495,4495,4500,4495,315
20240701,102100,387409290,4490,4490,4490,4485,533
20240701,102000,385017620,4485,4485,4485,4485,600
20240701,101900,382326620,4485,4485,4485,4480,3150
20240701,101800,368199605,4485,4485,4485,4485,559
20240701,101700,365692490,4490,4490,4490,4490,1
20240701,101600,365688000,4480,4480,4480,4480,0
20240701,101500,365688000,4480,4480,4480,4480,0
20240701,101400,365688000,4480,4480,4480,4480,0
20240701,101300,365688000,4480,4490,4490,4480,200
20240701,101200,364790765,4495,4495,4495,4495,0
20240701,101100,364790765,4495,4495,4495,4495,3
20240701,101000,364777280,4495,4495,4500,4495,158
20240701,100900,364067065,4495,4500,4500,4495,804
20240701,100800,360449315,4500,4500,4500,4495,889
20240701,100700,356452815,4500,4495,4500,4495,36
20240701,100600,356290965,4500,4500,4505,4500,2768
20240701,100500,343834960,4500,4495,4500,4495,684
20240701,100400,340760375,4490,4490,4490,4490,774
20240701,100300,337285115,4485,4485,4485,4485,1087
20240701,100200,332409920,4485,4485,4485,4485,101
20240701,100100,331956935,4480,4480,4480,4480,500
20240701,100000,329716935,4480,4480,4480,4480,103
20240701,095900,329255495,4475,4475,4475,4475,1778
20240701,095800,321298945,4470,4470,4470,4470,0
20240701,095700,321298945,4470,4485,4485,4470,883
20240701,095600,317343805,4485,4480,4485,4480,3186
20240701,095500,303070065,4470,4475,4475,4470,118
20240701,095400,302542585,4475,4470,4475,4470,5
20240701,095300,302520230,4470,4470,4470,4470,155
20240701,095200,301827380,4475,4470,4475,4470,103
20240701,095100,301366955,4470,4475,4480,4465,2865
20240701,095000,288561460,4475,4480,4480,4475,111
20240701,094900,288064710,4480,4480,4480,4480,3
20240701,094800,288051270,4480,4475,4480,4475,70
20240701,094700,287737970,4475,4480,4480,4475,816
20240701,094600,284086350,4480,4475,4480,4475,124
20240701,094500,283531445,4475,4480,4480,4475,24
20240701,094400,283424020,4480,4475,4480,4475,333
20240701,094300,281933835,4475,4475,4480,4475,647
20240701,094200,279038490,4480,4480,4480,4480,110
20240701,094100,278545690,4475,4475,4475,4475,13
20240701,094000,278487515,4475,4475,4475,4475,100
20240701,093900,278040015,4475,4475,4475,4475,3
20240701,093800,278026590,4475,4475,4475,4475,1
20240701,093700,278022115,4475,4475,4475,4470,206
20240701,093600,277100390,4475,4470,4475,4465,240
20240701,093500,276027835,4465,4470,4470,4465,618
20240701,093400,273268000,4470,4475,4475,4470,510
20240701,093300,270988240,4475,4480,4480,4475,1593
20240701,093200,263859500,4480,4480,4480,4480,39
20240701,093100,263684780,4480,4480,4480,4480,322
20240701,093000,262242220,4480,4480,4480,4480,112
20240701,092900,261740460,4480,4480,4480,4480,2
20240701,092800,261731500,4470,4475,4480,4470,2832
20240701,092700,249063310,4475,4480,4480,4475,652
20240701,092600,246143405,4480,4485,4485,4480,582
20240701,092500,243535545,4485,4485,4485,4485,6
20240701,092400,243508635,4485,4480,4485,4480,20
20240701,092300,243419010,4485,4490,4490,4485,1367
20240701,092200,237287010,4490,4485,4490,4485,5
20240701,092100,237264575,4485,4490,4490,4485,487
20240701,092000,235079105,4490,4505,4505,4490,473
20240701,091900,232955305,4500,4485,4500,4485,222
20240701,091800,231957420,4490,4505,4505,4490,8495
20240701,091700,193812905,4505,4500,4510,4500,4178
20240701,091600,175002620,4500,4510,4510,4495,443
20240701,091500,173005525,4510,4495,4510,4490,8334
20240701,091400,135498165,4495,4495,4495,4490,2387
20240701,091300,124771100,4490,4490,4490,4490,86
20240701,091200,124384960,4495,4485,4495,4485,664
20240701,091100,121403705,4490,4495,4495,4490,754
20240701,091000,118017815,4495,4495,4500,4495,689
20240701,090900,114920100,4495,4500,4500,4495,627
20240701,090800,112101430,4500,4495,4505,4495,2135
20240701,090700,102494120,4500,4500,4500,4490,2288
20240701,090600,92198130,4500,4500,4500,4485,1204
20240701,090500,86780155,4485,4500,4500,4485,23
20240701,090400,86676930,4485,4485,4500,4485,6743
20240701,090300,56356620,4475,4485,4490,4475,1048
20240701,090200,51657665,4490,4485,4490,4485,393
20240701,090100,49895050,4490,4495,4495,4480,248
20240701,090000,48782365,4480,4495,4500,4480,10794