KissMeData/005010/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,184400,6466700175,4775,4775,4775,4775,14677
20240722,184300,6466700175,4775,4775,4775,4775,0
20240722,184200,6466700175,4775,4775,4775,4775,0
20240722,184100,6466700175,4775,4775,4775,4775,0
20240722,184000,6466700175,4775,4775,4775,4775,0
20240722,183900,6466700175,4775,4775,4775,4775,0
20240722,183800,6466700175,4775,4775,4775,4775,0
20240722,183700,6466700175,4775,4775,4775,4775,0
20240722,183600,6466700175,4775,4775,4775,4775,0
20240722,183500,6466700175,4775,4775,4775,4775,0
20240722,183400,6466700175,4775,4775,4775,4775,0
20240722,183300,6466700175,4775,4775,4775,4775,0
20240722,183200,6466700175,4775,4775,4775,4775,0
20240722,183100,6466700175,4775,4775,4775,4775,0
20240722,183000,6466700175,4775,4775,4775,4775,0
20240722,182900,6466700175,4775,4775,4775,4775,0
20240722,182800,6466700175,4775,4775,4775,4775,0
20240722,182700,6466700175,4775,4775,4775,4775,0
20240722,182600,6466700175,4775,4775,4775,4775,0
20240722,182500,6466700175,4775,4775,4775,4775,0
20240722,182400,6466700175,4775,4775,4775,4775,0
20240722,182300,6466700175,4775,4775,4775,4775,0
20240722,182200,6466700175,4775,4775,4775,4775,0
20240722,182100,6466700175,4775,4775,4775,4775,0
20240722,182000,6466700175,4775,4775,4775,4775,0
20240722,181900,6466700175,4775,4775,4775,4775,0
20240722,181800,6466700175,4775,4775,4775,4775,0
20240722,181700,6466700175,4775,4775,4775,4775,0
20240722,181600,6466700175,4775,4775,4775,4775,0
20240722,181500,6466700175,4775,4775,4775,4775,0
20240722,181400,6466700175,4775,4775,4775,4775,14677
20240722,181300,6466700175,4775,4775,4775,4775,0
20240722,181200,6466700175,4775,4775,4775,4775,0
20240722,181100,6466700175,4775,4775,4775,4775,0
20240722,181000,6466700175,4775,4775,4775,4775,0
20240722,180900,6466700175,4775,4775,4775,4775,0
20240722,180800,6466700175,4775,4775,4775,4775,0
20240722,180700,6466700175,4775,4775,4775,4775,0
20240722,180600,6466700175,4775,4775,4775,4775,0
20240722,180500,6466700175,4775,4775,4775,4775,0
20240722,180400,6466700175,4775,4775,4775,4775,0
20240722,180300,6466700175,4775,4775,4775,4775,0
20240722,180200,6466700175,4775,4775,4775,4775,0
20240722,180100,6466700175,4775,4775,4775,4775,0
20240722,180000,6466700175,4775,4775,4775,4775,0
20240722,175900,6466700175,4775,4775,4775,4775,0
20240722,175800,6466700175,4775,4775,4775,4775,0
20240722,175700,6466700175,4775,4775,4775,4775,0
20240722,175600,6466700175,4775,4775,4775,4775,0
20240722,175500,6466700175,4775,4775,4775,4775,0
20240722,175400,6466700175,4775,4775,4775,4775,0
20240722,175300,6466700175,4775,4775,4775,4775,0
20240722,175200,6466700175,4775,4775,4775,4775,0
20240722,175100,6466700175,4775,4775,4775,4775,0
20240722,175000,6466700175,4775,4775,4775,4775,0
20240722,174900,6466700175,4775,4775,4775,4775,0
20240722,174800,6466700175,4775,4775,4775,4775,0
20240722,174700,6466700175,4775,4775,4775,4775,0
20240722,174600,6466700175,4775,4775,4775,4775,0
20240722,174500,6466700175,4775,4775,4775,4775,0
20240722,174400,6466700175,4775,4775,4775,4775,14677
20240722,174300,6466700175,4775,4775,4775,4775,0
20240722,174200,6466700175,4775,4775,4775,4775,0
20240722,174100,6466700175,4775,4775,4775,4775,0
20240722,174000,6466700175,4775,4775,4775,4775,0
20240722,173900,6466700175,4775,4775,4775,4775,0
20240722,173800,6466700175,4775,4775,4775,4775,0
20240722,173700,6466700175,4775,4775,4775,4775,0
20240722,173600,6466700175,4775,4775,4775,4775,0
20240722,173500,6466700175,4775,4775,4775,4775,0
20240722,173400,6466700175,4775,4775,4775,4775,0
20240722,173300,6466700175,4775,4775,4775,4775,0
20240722,173200,6466700175,4775,4775,4775,4775,0
20240722,173100,6466700175,4775,4775,4775,4775,0
20240722,173000,6466700175,4775,4775,4775,4775,0
20240722,172900,6466700175,4775,4775,4775,4775,0
20240722,172800,6466700175,4775,4775,4775,4775,0
20240722,172700,6466700175,4775,4775,4775,4775,0
20240722,172600,6466700175,4775,4775,4775,4775,0
20240722,172500,6466700175,4775,4775,4775,4775,0
20240722,172400,6466700175,4775,4775,4775,4775,0
20240722,172300,6466700175,4775,4775,4775,4775,0
20240722,172200,6466700175,4775,4775,4775,4775,0
20240722,172100,6466700175,4775,4775,4775,4775,0
20240722,172000,6466700175,4775,4775,4775,4775,0
20240722,171900,6466700175,4775,4775,4775,4775,0
20240722,171800,6466700175,4775,4775,4775,4775,0
20240722,171700,6466700175,4775,4775,4775,4775,0
20240722,171600,6466700175,4775,4775,4775,4775,0
20240722,171500,6466700175,4775,4775,4775,4775,0
20240722,171400,6466700175,4775,4775,4775,4775,14677
20240722,171300,6466700175,4775,4775,4775,4775,0
20240722,171200,6466700175,4775,4775,4775,4775,0
20240722,171100,6466700175,4775,4775,4775,4775,0
20240722,171000,6466700175,4775,4775,4775,4775,0
20240722,170900,6466700175,4775,4775,4775,4775,0
20240722,170800,6466700175,4775,4775,4775,4775,0
20240722,170700,6466700175,4775,4775,4775,4775,0
20240722,170600,6466700175,4775,4775,4775,4775,0
20240722,170500,6466700175,4775,4775,4775,4775,0
20240722,170400,6466700175,4775,4775,4775,4775,0
20240722,170300,6466700175,4775,4775,4775,4775,0
20240722,170200,6466700175,4775,4775,4775,4775,0
20240722,170100,6466700175,4775,4775,4775,4775,0
20240722,170000,6466700175,4775,4775,4775,4775,0
20240722,165900,6466700175,4775,4775,4775,4775,0
20240722,165800,6466700175,4775,4775,4775,4775,0
20240722,165700,6466700175,4775,4775,4775,4775,0
20240722,165600,6466700175,4775,4775,4775,4775,0
20240722,165500,6466700175,4775,4775,4775,4775,0
20240722,165400,6466700175,4775,4775,4775,4775,0
20240722,165300,6466700175,4775,4775,4775,4775,0
20240722,165200,6466700175,4775,4775,4775,4775,0
20240722,165100,6466700175,4775,4775,4775,4775,0
20240722,165000,6466700175,4775,4775,4775,4775,0
20240722,164900,6466700175,4775,4775,4775,4775,0
20240722,164800,6466700175,4775,4775,4775,4775,0
20240722,164700,6466700175,4775,4775,4775,4775,0
20240722,164600,6466700175,4775,4775,4775,4775,0
20240722,164500,6466700175,4775,4775,4775,4775,0
20240722,164400,6466700175,4775,4775,4775,4775,14677
20240722,164300,6466700175,4775,4775,4775,4775,0
20240722,164200,6466700175,4775,4775,4775,4775,0
20240722,164100,6466700175,4775,4775,4775,4775,0
20240722,164000,6466700175,4775,4775,4775,4775,0
20240722,163900,6466700175,4775,4775,4775,4775,0
20240722,163800,6466700175,4775,4775,4775,4775,0
20240722,163700,6466700175,4775,4775,4775,4775,0
20240722,163600,6466700175,4775,4775,4775,4775,0
20240722,163500,6466700175,4775,4775,4775,4775,0
20240722,163400,6466700175,4775,4775,4775,4775,0
20240722,163300,6466700175,4775,4775,4775,4775,0
20240722,163200,6466700175,4775,4775,4775,4775,0
20240722,163100,6466700175,4775,4775,4775,4775,0
20240722,163000,6466700175,4775,4775,4775,4775,0
20240722,162900,6466700175,4775,4775,4775,4775,0
20240722,162800,6466700175,4775,4775,4775,4775,0
20240722,162700,6466700175,4775,4775,4775,4775,0
20240722,162600,6466700175,4775,4775,4775,4775,0
20240722,162500,6466700175,4775,4775,4775,4775,0
20240722,162400,6466700175,4775,4775,4775,4775,0
20240722,162300,6466700175,4775,4775,4775,4775,0
20240722,162200,6466700175,4775,4775,4775,4775,0
20240722,162100,6466700175,4775,4775,4775,4775,0
20240722,162000,6466700175,4775,4775,4775,4775,0
20240722,161900,6466700175,4775,4775,4775,4775,0
20240722,161800,6466700175,4775,4775,4775,4775,0
20240722,161700,6466700175,4775,4775,4775,4775,0
20240722,161600,6466700175,4775,4775,4775,4775,0
20240722,161500,6466700175,4775,4775,4775,4775,0
20240722,161400,6466700175,4775,4775,4775,4775,14677
20240722,161300,6466700175,4775,4775,4775,4775,0
20240722,161200,6466700175,4775,4775,4775,4775,0
20240722,161100,6466700175,4775,4775,4775,4775,0
20240722,161000,6466700175,4775,4775,4775,4775,0
20240722,160900,6466700175,4775,4775,4775,4775,0
20240722,160800,6466700175,4775,4775,4775,4775,0
20240722,160700,6466700175,4775,4775,4775,4775,0
20240722,160600,6466700175,4775,4775,4775,4775,0
20240722,160500,6466700175,4775,4775,4775,4775,0
20240722,160400,6466700175,4775,4775,4775,4775,0
20240722,160300,6466700175,4775,4775,4775,4775,0
20240722,160200,6466700175,4775,4775,4775,4775,0
20240722,160100,6466700175,4775,4775,4775,4775,0
20240722,160000,6466700175,4775,4775,4775,4775,0
20240722,155900,6466700175,4775,4775,4775,4775,0
20240722,155800,6466700175,4775,4775,4775,4775,0
20240722,155700,6466700175,4775,4775,4775,4775,0
20240722,155600,6466700175,4775,4775,4775,4775,0
20240722,155500,6466700175,4775,4775,4775,4775,0
20240722,155400,6466700175,4775,4775,4775,4775,0
20240722,155300,6466700175,4775,4775,4775,4775,0
20240722,155200,6466700175,4775,4775,4775,4775,0
20240722,155100,6466700175,4775,4775,4775,4775,0
20240722,155000,6466700175,4775,4775,4775,4775,0
20240722,154900,6466700175,4775,4775,4775,4775,0
20240722,154800,6466700175,4775,4775,4775,4775,0
20240722,154700,6466700175,4775,4775,4775,4775,0
20240722,154600,6466700175,4775,4775,4775,4775,0
20240722,154500,6466700175,4775,4775,4775,4775,0
20240722,154400,6466700175,4775,4775,4775,4775,14677
20240722,154300,6466700175,4775,4775,4775,4775,0
20240722,154200,6466700175,4775,4775,4775,4775,0
20240722,154100,6466700175,4775,4775,4775,4775,0
20240722,154000,6466700175,4775,4775,4775,4775,0
20240722,153900,6466700175,4775,4775,4775,4775,0
20240722,153800,6466700175,4775,4775,4775,4775,0
20240722,153700,6466700175,4775,4775,4775,4775,0
20240722,153600,6466700175,4775,4775,4775,4775,0
20240722,153500,6466700175,4775,4775,4775,4775,0
20240722,153400,6466700175,4775,4775,4775,4775,0
20240722,153300,6466700175,4775,4775,4775,4775,0
20240722,153200,6466700175,4775,4775,4775,4775,0
20240722,153100,6466700175,4775,4775,4775,4775,0
20240722,153000,6466700175,4775,4775,4775,4775,14677
20240722,152900,6396617500,4805,4805,4805,4805,0
20240722,152800,6396617500,4805,4805,4805,4805,0
20240722,152700,6396617500,4805,4805,4805,4805,0
20240722,152600,6396617500,4805,4805,4805,4805,0
20240722,152500,6396617500,4805,4805,4805,4805,0
20240722,152400,6396617500,4805,4805,4805,4805,0
20240722,152300,6396617500,4805,4805,4805,4805,0
20240722,152200,6396617500,4805,4805,4805,4805,0
20240722,152100,6396617500,4805,4805,4805,4805,0
20240722,152000,6396617500,4805,4805,4805,4805,0
20240722,151900,6396617500,4805,4810,4810,4785,13406
20240722,151800,6332408735,4810,4800,4810,4795,545
20240722,151700,6329792620,4800,4795,4810,4795,534
20240722,151600,6327230275,4800,4800,4810,4790,15038
20240722,151500,6255037400,4800,4805,4810,4800,3693
20240722,151400,6237299705,4800,4805,4805,4800,127
20240722,151300,6236689505,4800,4790,4800,4785,11465
20240722,151200,6181827925,4785,4800,4800,4785,3722
20240722,151100,6163981205,4800,4800,4800,4795,4311
20240722,151000,6143288440,4800,4795,4810,4795,2141
20240722,150900,6133015015,4795,4810,4810,4795,6193
20240722,150800,6103282215,4805,4815,4820,4805,1749
20240722,150700,6094866575,4815,4820,4820,4815,213
20240722,150600,6093840810,4820,4810,4820,4810,869
20240722,150500,6089654215,4810,4820,4820,4810,1054
20240722,150400,6084574815,4815,4815,4815,4815,407
20240722,150300,6082615110,4815,4820,4820,4810,2066
20240722,150200,6072675920,4820,4815,4830,4815,1337
20240722,150100,6066227635,4810,4820,4820,4800,1225
20240722,150000,6060332090,4820,4800,4820,4795,569
20240722,145900,6057599945,4795,4815,4815,4795,5034
20240722,145800,6033433605,4815,4815,4820,4800,1218
20240722,145700,6027578410,4815,4810,4815,4810,828
20240722,145600,6023595400,4805,4815,4820,4805,308
20240722,145500,6022114040,4810,4810,4825,4780,25293
20240722,145400,5900788735,4805,4835,4835,4805,7926
20240722,145300,5862697870,4810,4830,4830,4805,7195
20240722,145200,5828078695,4830,4825,4830,4815,4443
20240722,145100,5806668580,4820,4825,4825,4815,1372
20240722,145000,5800055750,4820,4820,4830,4820,2369
20240722,144900,5788633185,4830,4825,4830,4820,4676
20240722,144800,5766081955,4830,4835,4835,4825,15178
20240722,144700,5692787990,4835,4840,4840,4835,1811
20240722,144600,5684031370,4835,4840,4840,4835,610
20240722,144500,5681081325,4840,4840,4845,4830,364
20240722,144400,5679319290,4840,4840,4850,4840,667
20240722,144300,5676088005,4835,4845,4850,4830,1156
20240722,144200,5670494850,4840,4840,4845,4835,1175
20240722,144100,5664811125,4840,4840,4845,4840,760
20240722,144000,5661132190,4840,4840,4840,4835,443
20240722,143900,5658989405,4840,4835,4840,4830,386
20240722,143800,5657123515,4830,4835,4840,4830,594
20240722,143700,5654251740,4840,4835,4840,4835,571
20240722,143600,5651490600,4840,4840,4840,4835,945
20240722,143500,5646918170,4840,4840,4840,4835,305
20240722,143400,5645442600,4840,4835,4840,4830,1491
20240722,143300,5638227045,4835,4845,4845,4835,1789
20240722,143200,5629574315,4845,4845,4845,4840,724
20240722,143100,5626066590,4845,4845,4845,4840,227
20240722,143000,5624967430,4840,4845,4845,4830,2125
20240722,142900,5614684410,4845,4845,4850,4845,594
20240722,142800,5611806125,4845,4845,4850,4845,419
20240722,142700,5609775985,4840,4850,4850,4840,303
20240722,142600,5608308225,4850,4845,4850,4845,702
20240722,142500,5604904165,4845,4840,4845,4840,493
20240722,142400,5602515790,4835,4845,4845,4835,354
20240722,142300,5600802095,4845,4850,4850,4845,626
20240722,142200,5597769035,4845,4845,4850,4845,263
20240722,142100,5596493650,4845,4845,4845,4840,2403
20240722,142000,5584851740,4840,4845,4845,4840,674
20240722,141900,5581588170,4840,4835,4840,4830,263
20240722,141800,5580316000,4835,4840,4840,4835,693
20240722,141700,5576962740,4840,4835,4840,4830,1559
20240722,141600,5569429390,4840,4835,4845,4835,2988
20240722,141500,5554969890,4835,4845,4845,4835,860
20240722,141400,5550807490,4845,4845,4845,4840,1266
20240722,141300,5544679610,4845,4845,4855,4845,2100
20240722,141200,5534502890,4845,4850,4855,4845,798
20240722,141100,5530631925,4855,4850,4855,4845,1146
20240722,141000,5525076615,4845,4855,4855,4845,1302
20240722,140900,5518761495,4860,4865,4865,4860,682
20240722,140800,5515446620,4850,4855,4865,4850,382
20240722,140700,5513590370,4855,4855,4860,4850,1740
20240722,140600,5505143555,4855,4850,4855,4845,732
20240722,140500,5501592975,4855,4870,4870,4855,18980
20240722,140400,5409287165,4865,4860,4865,4860,939
20240722,140300,5404720365,4860,4860,4865,4860,515
20240722,140200,5402216795,4860,4855,4865,4855,639
20240722,140100,5399111475,4860,4860,4860,4855,338
20240722,140000,5397469610,4860,4860,4860,4855,646
20240722,135900,5394330625,4865,4855,4865,4855,1188
20240722,135800,5388551700,4855,4850,4855,4850,1588
20240722,135700,5380845900,4850,4855,4855,4850,2321
20240722,135600,5369578720,4855,4855,4855,4850,1037
20240722,135500,5364544265,4855,4860,4860,4855,2000
20240722,135400,5354833365,4860,4860,4860,4850,1752
20240722,135300,5346328260,4855,4850,4855,4850,812
20240722,135200,5342386605,4860,4850,4860,4850,906
20240722,135100,5337990615,4855,4860,4860,4855,945
20240722,135000,5333398485,4860,4855,4860,4850,964
20240722,134900,5328718535,4855,4850,4855,4840,453
20240722,134800,5326521925,4855,4840,4855,4835,655
20240722,134700,5323350710,4840,4835,4840,4835,286
20240722,134600,5321967370,4835,4840,4840,4835,8020
20240722,134500,5283151935,4835,4835,4840,4835,330
20240722,134400,5281556030,4835,4840,4840,4835,749
20240722,134300,5277931825,4835,4835,4840,4835,9521
20240722,134200,5231886220,4835,4835,4835,4830,2829
20240722,134100,5218208710,4835,4835,4835,4830,798
20240722,134000,5214351140,4830,4835,4835,4820,3890
20240722,133900,5195580255,4830,4835,4835,4825,1188
20240722,133800,5189841580,4835,4835,4840,4835,549
20240722,133700,5187185220,4835,4835,4840,4835,807
20240722,133600,5183282710,4840,4835,4840,4830,2267
20240722,133500,5172331605,4840,4845,4845,4835,4806
20240722,133400,5149053695,4850,4845,4850,4845,573
20240722,133300,5146276550,4840,4855,4855,4840,872
20240722,133200,5142051170,4855,4875,4875,4855,21026
20240722,133100,5039658045,4870,4870,4870,4865,745
20240722,133000,5036031740,4865,4860,4865,4855,934
20240722,132900,5031491225,4855,4860,4860,4855,144
20240722,132800,5030791785,4855,4850,4855,4850,1420
20240722,132700,5023902390,4850,4845,4850,4845,129
20240722,132600,5023277315,4840,4835,4840,4835,604
20240722,132500,5020354780,4835,4845,4845,4830,917
20240722,132400,5015918025,4840,4825,4840,4825,817
20240722,132300,5011972275,4820,4815,4820,4815,13359
20240722,132200,4947582570,4815,4830,4830,4810,41964
20240722,132100,4745618605,4825,4840,4840,4825,807
20240722,132000,4741714310,4835,4835,4850,4835,834
20240722,131900,4737680870,4835,4845,4850,4835,4273
20240722,131800,4716997000,4855,4855,4855,4845,127
20240722,131700,4716381490,4855,4850,4855,4850,750
20240722,131600,4712741540,4855,4855,4860,4850,2302
20240722,131500,4701567700,4855,4865,4865,4855,246
20240722,131400,4700371660,4865,4865,4865,4860,805
20240722,131300,4696456690,4865,4870,4870,4865,310
20240722,131200,4694947995,4870,4870,4870,4865,509
20240722,131100,4692469330,4865,4870,4875,4865,205
20240722,131000,4691471350,4865,4865,4870,4865,230
20240722,130900,4690351925,4865,4860,4865,4860,789
20240722,130800,4686515400,4860,4860,4865,4860,788
20240722,130700,4682683510,4865,4860,4865,4860,431
20240722,130600,4680588340,4855,4860,4865,4855,315
20240722,130500,4679057435,4860,4855,4860,4855,522
20240722,130400,4676520620,4860,4870,4870,4860,310
20240722,130300,4675013810,4870,4860,4870,4860,692
20240722,130200,4671645070,4860,4870,4870,4860,560
20240722,130100,4668921040,4870,4865,4870,4865,614
20240722,130000,4665932235,4865,4865,4870,4865,2937
20240722,125900,4651631030,4865,4870,4870,4860,552
20240722,125800,4648946420,4870,4865,4870,4865,869
20240722,125700,4644718730,4870,4870,4870,4860,505
20240722,125600,4642262270,4870,4875,4875,4870,684
20240722,125500,4638928445,4875,4885,4885,4875,461
20240722,125400,4636678390,4885,4855,4885,4855,2437
20240722,125300,4624799115,4860,4860,4870,4860,2740
20240722,125200,4611478695,4860,4865,4865,4860,260
20240722,125100,4610215080,4870,4865,4875,4865,13366
20240722,125000,4545111035,4860,4835,4860,4830,4834
20240722,124900,4521650400,4830,4835,4860,4825,904
20240722,124800,4517285395,4835,4855,4860,4835,13410
20240722,124700,4452209510,4850,4830,4850,4830,6235
20240722,124600,4422013760,4830,4815,4830,4815,589
20240722,124500,4419172930,4815,4815,4815,4815,115
20240722,124400,4418619205,4815,4820,4820,4815,350
20240722,124300,4416932935,4820,4820,4820,4820,230
20240722,124200,4415824335,4820,4825,4830,4820,132
20240722,124100,4415187485,4820,4820,4830,4820,10671
20240722,124000,4363651145,4825,4820,4825,4820,231
20240722,123900,4362537720,4815,4820,4820,4815,463
20240722,123800,4360307700,4820,4815,4820,4815,240
20240722,123700,4359151900,4815,4820,4825,4815,577
20240722,123600,4356370620,4815,4810,4815,4810,3327
20240722,123500,4340352425,4815,4815,4820,4815,2766
20240722,123400,4327033185,4815,4815,4820,4815,536
20240722,123300,4324452060,4815,4815,4820,4815,1136
20240722,123200,4318980085,4815,4820,4820,4815,597
20240722,123100,4316104295,4815,4820,4820,4815,1943
20240722,123000,4306741360,4820,4825,4830,4820,3475
20240722,122900,4289986225,4825,4820,4825,4820,343
20240722,122800,4288332390,4820,4815,4820,4815,4056
20240722,122700,4268783225,4815,4825,4825,4815,5749
20240722,122600,4241071415,4825,4830,4830,4825,694
20240722,122500,4237720600,4830,4830,4830,4830,863
20240722,122400,4233552310,4830,4830,4830,4830,262
20240722,122300,4232286850,4830,4825,4830,4825,873
20240722,122200,4228073815,4825,4825,4825,4825,139
20240722,122100,4227403140,4825,4825,4825,4825,353
20240722,122000,4225699915,4825,4825,4825,4825,183
20240722,121900,4224816940,4820,4825,4825,4820,1264
20240722,121800,4218718240,4825,4825,4825,4825,205
20240722,121700,4217729115,4830,4825,4830,4825,1322
20240722,121600,4211349300,4830,4835,4835,4825,2014
20240722,121500,4201622740,4830,4840,4840,4830,3719
20240722,121400,4183649055,4835,4845,4845,4835,2210
20240722,121300,4172952700,4840,4840,4840,4840,905
20240722,121200,4168572500,4840,4840,4845,4840,1523
20240722,121100,4161201175,4840,4840,4845,4840,203
20240722,121000,4160218380,4840,4835,4840,4835,448
20240722,120900,4158050575,4835,4845,4845,4835,1214
20240722,120800,4152175235,4850,4850,4850,4850,11
20240722,120700,4152121885,4860,4845,4860,4840,577
20240722,120600,4149326935,4845,4845,4845,4845,280
20240722,120500,4147970335,4845,4845,4845,4845,10
20240722,120400,4147921885,4855,4840,4855,4840,1141
20240722,120300,4142387455,4845,4850,4850,4840,241
20240722,120200,4141219985,4850,4845,4850,4845,30
20240722,120100,4141074580,4840,4845,4845,4840,1591
20240722,120000,4133372715,4840,4845,4855,4840,342
20240722,115900,4131716005,4845,4855,4855,4840,348
20240722,115800,4130029885,4850,4855,4855,4850,153
20240722,115700,4129287535,4850,4860,4860,4850,497
20240722,115600,4126874425,4860,4855,4860,4855,930
20240722,115500,4122358990,4855,4850,4855,4850,396
20240722,115400,4120437085,4855,4850,4855,4850,614
20240722,115300,4117458405,4850,4845,4850,4845,686
20240722,115200,4114133810,4845,4835,4845,4835,580
20240722,115100,4111327330,4840,4840,4845,4835,1460
20240722,115000,4104260990,4840,4840,4840,4840,39
20240722,114900,4104072230,4840,4840,4845,4835,348
20240722,114800,4102388705,4835,4830,4840,4830,632
20240722,114700,4099333045,4830,4830,4835,4825,656
20240722,114600,4096165790,4830,4830,4830,4825,2381
20240722,114500,4084676140,4825,4835,4835,4825,1294
20240722,114400,4078430340,4825,4840,4845,4825,2646
20240722,114300,4065639785,4840,4840,4845,4830,6164
20240722,114200,4035810050,4845,4840,4845,4840,940
20240722,114100,4031258890,4840,4840,4845,4835,989
20240722,114000,4026473340,4835,4835,4835,4835,223
20240722,113900,4025395135,4835,4835,4840,4835,2390
20240722,113800,4013830585,4840,4835,4840,4835,508
20240722,113700,4011373255,4840,4840,4840,4835,420
20240722,113600,4009341180,4840,4835,4840,4835,559
20240722,113500,4006637855,4835,4825,4835,4815,4587
20240722,113400,3984489505,4825,4815,4825,4815,2282
20240722,113300,3973490255,4815,4815,4815,4815,3395
20240722,113200,3957143330,4830,4830,4830,4810,7411
20240722,113100,3921466580,4815,4825,4825,4815,4366
20240722,113000,3900420760,4830,4830,4830,4820,4828
20240722,112900,3877129400,4830,4830,4830,4825,291
20240722,112800,3875724500,4825,4835,4835,4825,6257
20240722,112700,3845505560,4835,4835,4835,4830,1552
20240722,112600,3838006640,4840,4835,4840,4830,1190
20240722,112500,3832253840,4835,4835,4835,4830,3965
20240722,112400,3813085475,4835,4835,4840,4835,1342
20240722,112300,3806595870,4840,4835,4840,4835,922
20240722,112200,3802137090,4835,4840,4845,4835,1843
20240722,112100,3793222345,4830,4840,4845,4830,6582
20240722,112000,3761394720,4840,4840,4845,4835,3394
20240722,111900,3744976535,4840,4845,4850,4835,5063
20240722,111800,3720471270,4845,4850,4855,4845,8580
20240722,111700,3678865295,4855,4860,4860,4850,8360
20240722,111600,3638306260,4860,4860,4860,4855,1016
20240722,111500,3633370350,4860,4865,4865,4855,1318
20240722,111400,3626964845,4865,4865,4870,4865,378
20240722,111300,3625125240,4865,4865,4865,4860,251
20240722,111200,3623904800,4865,4860,4865,4855,3326
20240722,111100,3607754605,4860,4860,4860,4855,3879
20240722,111000,3588905160,4855,4855,4860,4855,1195
20240722,110900,3583102440,4855,4855,4855,4855,10651
20240722,110800,3531391835,4860,4855,4860,4855,4062
20240722,110700,3511659205,4855,4860,4860,4855,7521
20240722,110600,3475107250,4860,4860,4865,4860,3715
20240722,110500,3457051530,4860,4865,4865,4860,5367
20240722,110400,3430964440,4865,4870,4870,4860,5739
20240722,110300,3403051045,4870,4870,4875,4865,2302
20240722,110200,3391845420,4870,4875,4875,4870,5416
20240722,110100,3365468530,4875,4875,4880,4870,1332
20240722,110000,3358974995,4875,4875,4880,4875,3797
20240722,105900,3340464370,4875,4875,4880,4875,424
20240722,105800,3338396530,4880,4880,4880,4875,229
20240722,105700,3337279585,4870,4880,4885,4870,16612
20240722,105600,3256272155,4885,4885,4885,4880,2099
20240722,105500,3246019040,4885,4885,4890,4885,470
20240722,105400,3243722425,4890,4885,4890,4885,1270
20240722,105300,3237518255,4885,4890,4890,4885,1784
20240722,105200,3228795115,4890,4890,4895,4885,2924
20240722,105100,3214500100,4890,4895,4895,4890,3004
20240722,105000,3199810310,4895,4895,4900,4895,575
20240722,104900,3196995165,4900,4900,4900,4900,181
20240722,104800,3196108265,4895,4900,4900,4895,2271
20240722,104700,3184990720,4900,4895,4900,4895,239
20240722,104600,3183820510,4900,4900,4900,4890,1573
20240722,104500,3176119225,4895,4895,4895,4895,1824
20240722,104400,3167190745,4895,4895,4900,4895,1581
20240722,104300,3159444970,4895,4895,4895,4895,806
20240722,104200,3155499600,4895,4900,4900,4895,297
20240722,104100,3154044875,4900,4900,4900,4900,555
20240722,104000,3151325375,4900,4895,4900,4895,411
20240722,103900,3149312800,4895,4900,4905,4895,943
20240722,103800,3144693480,4900,4905,4905,4900,1207
20240722,103700,3138778015,4905,4910,4910,4900,457
20240722,103600,3136535850,4900,4905,4915,4900,2759
20240722,103500,3123007535,4910,4905,4910,4905,708
20240722,103400,3119534475,4905,4905,4905,4905,605
20240722,103300,3116566950,4910,4910,4910,4910,254
20240722,103200,3115319810,4910,4915,4915,4905,1512
20240722,103100,3107896070,4920,4915,4920,4915,504
20240722,103000,3105417265,4910,4910,4915,4910,343
20240722,102900,3103732885,4910,4905,4910,4900,280
20240722,102800,3102360635,4905,4920,4920,4900,3629
20240722,102700,3084548350,4920,4915,4920,4915,291
20240722,102600,3083117260,4915,4930,4930,4915,3166
20240722,102500,3067536060,4930,4915,4930,4915,4574
20240722,102400,3045007280,4915,4915,4915,4915,554
20240722,102300,3042284370,4915,4915,4920,4915,807
20240722,102200,3038316540,4915,4905,4915,4890,5231
20240722,102100,3012621525,4900,4900,4900,4895,1000
20240722,102000,3007722160,4900,4895,4900,4890,2388
20240722,101900,2996033615,4895,4900,4900,4895,1186
20240722,101800,2990223755,4900,4895,4900,4895,1821
20240722,101700,2981306465,4895,4900,4900,4895,1921
20240722,101600,2971894065,4895,4900,4900,4895,853
20240722,101500,2967714945,4900,4895,4900,4895,799
20240722,101400,2963800565,4895,4900,4900,4895,888
20240722,101300,2959450815,4900,4890,4900,4890,1049
20240722,101200,2954313085,4890,4895,4895,4890,510
20240722,101100,2951818580,4895,4900,4900,4890,4173
20240722,101000,2931392315,4895,4900,4900,4895,901
20240722,100900,2926979140,4900,4895,4900,4895,754
20240722,100800,2923285925,4895,4895,4900,4895,1138
20240722,100700,2917712940,4885,4895,4900,4880,20857
20240722,100600,2815860660,4895,4875,4895,4875,3790
20240722,100500,2797351900,4875,4880,4890,4870,7205
20240722,100400,2762209245,4880,4895,4895,4875,18027
20240722,100300,2674169200,4895,4895,4895,4885,7603
20240722,100200,2636985665,4890,4905,4905,4890,19386
20240722,100100,2542039720,4905,4915,4920,4905,10965
20240722,100000,2488162840,4915,4920,4935,4915,3937
20240722,095900,2468796060,4920,4920,4935,4920,4427
20240722,095800,2446987895,4915,4915,4930,4915,1778
20240722,095700,2438236965,4915,4915,4920,4910,1716
20240722,095600,2429801880,4910,4910,4915,4910,1015
20240722,095500,2424818015,4910,4915,4915,4905,6214
20240722,095400,2394329695,4910,4915,4920,4910,2441
20240722,095300,2382336660,4915,4920,4920,4915,3146
20240722,095200,2366859200,4930,4920,4930,4920,5184
20240722,095100,2341316080,4920,4910,4920,4905,7088
20240722,095000,2306506965,4915,4910,4915,4905,7271
20240722,094900,2270816925,4915,4925,4930,4915,11014
20240722,094800,2216631705,4930,4925,4930,4920,1960
20240722,094700,2206980465,4920,4925,4925,4920,4687
20240722,094600,2183903220,4925,4925,4925,4920,3914
20240722,094500,2164635725,4925,4925,4930,4920,4430
20240722,094400,2142815635,4930,4930,4935,4925,3599
20240722,094300,2125073150,4930,4935,4940,4930,5743
20240722,094200,2096744985,4935,4945,4945,4935,2718
20240722,094100,2083322515,4945,4940,4945,4935,1473
20240722,094000,2076047060,4935,4945,4945,4935,3511
20240722,093900,2058709245,4940,4945,4950,4935,2694
20240722,093800,2045400040,4950,4940,4950,4940,1656
20240722,093700,2037217175,4945,4955,4955,4945,4453
20240722,093600,2015177360,4950,4955,4960,4945,4943
20240722,093500,1990709735,4960,4940,4960,4940,15709
20240722,093400,1912941695,4940,4930,4945,4930,1724
20240722,093300,1904422350,4930,4940,4945,4930,1332
20240722,093200,1897849695,4940,4930,4950,4920,9475
20240722,093100,1851066410,4915,4915,4930,4910,21710
20240722,093000,1744417365,4915,4925,4925,4915,1809
20240722,092900,1735517785,4920,4930,4930,4920,16642
20240722,092800,1653600500,4930,4945,4945,4930,5592
20240722,092700,1626014100,4945,4950,4950,4935,3309
20240722,092600,1609666740,4945,4940,4950,4940,2725
20240722,092500,1596182705,4950,4955,4955,4935,10330
20240722,092400,1545076350,4955,4965,4965,4955,5309
20240722,092300,1518742965,4960,4970,4970,4955,2501
20240722,092200,1506344000,4970,4950,4970,4950,254
20240722,092100,1505083445,4975,4950,4975,4945,14531
20240722,092000,1432958625,4950,4945,4950,4930,5337
20240722,091900,1406621105,4935,4945,4945,4935,3838
20240722,091800,1387656965,4945,4930,4945,4925,11528
20240722,091700,1330782180,4930,4950,4950,4930,15690
20240722,091600,1253324490,4950,4955,4960,4945,11921
20240722,091500,1194306650,4955,4960,4970,4955,4630
20240722,091400,1171343125,4970,4965,4975,4960,3875
20240722,091300,1152094980,4960,4960,4970,4960,1308
20240722,091200,1145605995,4960,4965,4970,4950,6302
20240722,091100,1114360105,4970,4975,4990,4970,6749
20240722,091000,1080788545,4975,4980,4995,4965,40973
20240722,090900,876558015,4975,4975,4985,4970,7804
20240722,090800,837707825,4970,4970,4980,4965,6362
20240722,090700,806097690,4970,4960,4970,4945,8752
20240722,090600,762682210,4960,4935,4985,4930,6657
20240722,090500,729744000,4930,4935,4950,4925,13635
20240722,090400,662499700,4930,4975,4980,4930,13830
20240722,090300,594064550,4970,4985,4995,4965,6065
20240722,090200,563860865,4985,4920,5010,4920,13881
20240722,090100,494917010,4930,4955,4965,4915,46980
20240722,090000,262823390,4955,5020,5040,4950,48118