KissMeData/005010/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,184500,611941025,4395,4395,4395,4395,1736
20240712,184400,611941025,4395,4395,4395,4395,0
20240712,184300,611941025,4395,4395,4395,4395,0
20240712,184200,611941025,4395,4395,4395,4395,0
20240712,184100,611941025,4395,4395,4395,4395,0
20240712,184000,611941025,4395,4395,4395,4395,0
20240712,183900,611941025,4395,4395,4395,4395,0
20240712,183800,611941025,4395,4395,4395,4395,0
20240712,183700,611941025,4395,4395,4395,4395,0
20240712,183600,611941025,4395,4395,4395,4395,0
20240712,183500,611941025,4395,4395,4395,4395,0
20240712,183400,611941025,4395,4395,4395,4395,0
20240712,183300,611941025,4395,4395,4395,4395,0
20240712,183200,611941025,4395,4395,4395,4395,0
20240712,183100,611941025,4395,4395,4395,4395,0
20240712,183000,611941025,4395,4395,4395,4395,0
20240712,182900,611941025,4395,4395,4395,4395,0
20240712,182800,611941025,4395,4395,4395,4395,0
20240712,182700,611941025,4395,4395,4395,4395,0
20240712,182600,611941025,4395,4395,4395,4395,0
20240712,182500,611941025,4395,4395,4395,4395,0
20240712,182400,611941025,4395,4395,4395,4395,0
20240712,182300,611941025,4395,4395,4395,4395,0
20240712,182200,611941025,4395,4395,4395,4395,0
20240712,182100,611941025,4395,4395,4395,4395,0
20240712,182000,611941025,4395,4395,4395,4395,0
20240712,181900,611941025,4395,4395,4395,4395,0
20240712,181800,611941025,4395,4395,4395,4395,0
20240712,181700,611941025,4395,4395,4395,4395,0
20240712,181600,611941025,4395,4395,4395,4395,0
20240712,181500,611941025,4395,4395,4395,4395,1736
20240712,181400,611941025,4395,4395,4395,4395,0
20240712,181300,611941025,4395,4395,4395,4395,0
20240712,181200,611941025,4395,4395,4395,4395,0
20240712,181100,611941025,4395,4395,4395,4395,0
20240712,181000,611941025,4395,4395,4395,4395,0
20240712,180900,611941025,4395,4395,4395,4395,0
20240712,180800,611941025,4395,4395,4395,4395,0
20240712,180700,611941025,4395,4395,4395,4395,0
20240712,180600,611941025,4395,4395,4395,4395,0
20240712,180500,611941025,4395,4395,4395,4395,0
20240712,180400,611941025,4395,4395,4395,4395,0
20240712,180300,611941025,4395,4395,4395,4395,0
20240712,180200,611941025,4395,4395,4395,4395,0
20240712,180100,611941025,4395,4395,4395,4395,0
20240712,180000,611941025,4395,4395,4395,4395,0
20240712,175900,611941025,4395,4395,4395,4395,0
20240712,175800,611941025,4395,4395,4395,4395,0
20240712,175700,611941025,4395,4395,4395,4395,0
20240712,175600,611941025,4395,4395,4395,4395,0
20240712,175500,611941025,4395,4395,4395,4395,0
20240712,175400,611941025,4395,4395,4395,4395,0
20240712,175300,611941025,4395,4395,4395,4395,0
20240712,175200,611941025,4395,4395,4395,4395,0
20240712,175100,611941025,4395,4395,4395,4395,0
20240712,175000,611941025,4395,4395,4395,4395,0
20240712,174900,611941025,4395,4395,4395,4395,0
20240712,174800,611941025,4395,4395,4395,4395,0
20240712,174700,611941025,4395,4395,4395,4395,0
20240712,174600,611941025,4395,4395,4395,4395,0
20240712,174500,611941025,4395,4395,4395,4395,1736
20240712,174400,611941025,4395,4395,4395,4395,0
20240712,174300,611941025,4395,4395,4395,4395,0
20240712,174200,611941025,4395,4395,4395,4395,0
20240712,174100,611941025,4395,4395,4395,4395,0
20240712,174000,611941025,4395,4395,4395,4395,0
20240712,173900,611941025,4395,4395,4395,4395,0
20240712,173800,611941025,4395,4395,4395,4395,0
20240712,173700,611941025,4395,4395,4395,4395,0
20240712,173600,611941025,4395,4395,4395,4395,0
20240712,173500,611941025,4395,4395,4395,4395,0
20240712,173400,611941025,4395,4395,4395,4395,0
20240712,173300,611941025,4395,4395,4395,4395,0
20240712,173200,611941025,4395,4395,4395,4395,0
20240712,173100,611941025,4395,4395,4395,4395,0
20240712,173000,611941025,4395,4395,4395,4395,0
20240712,172900,611941025,4395,4395,4395,4395,0
20240712,172800,611941025,4395,4395,4395,4395,0
20240712,172700,611941025,4395,4395,4395,4395,0
20240712,172600,611941025,4395,4395,4395,4395,0
20240712,172500,611941025,4395,4395,4395,4395,0
20240712,172400,611941025,4395,4395,4395,4395,0
20240712,172300,611941025,4395,4395,4395,4395,0
20240712,172200,611941025,4395,4395,4395,4395,0
20240712,172100,611941025,4395,4395,4395,4395,0
20240712,172000,611941025,4395,4395,4395,4395,0
20240712,171900,611941025,4395,4395,4395,4395,0
20240712,171800,611941025,4395,4395,4395,4395,0
20240712,171700,611941025,4395,4395,4395,4395,0
20240712,171600,611941025,4395,4395,4395,4395,0
20240712,171500,611941025,4395,4395,4395,4395,1736
20240712,171400,611941025,4395,4395,4395,4395,0
20240712,171300,611941025,4395,4395,4395,4395,0
20240712,171200,611941025,4395,4395,4395,4395,0
20240712,171100,611941025,4395,4395,4395,4395,0
20240712,171000,611941025,4395,4395,4395,4395,0
20240712,170900,611941025,4395,4395,4395,4395,0
20240712,170800,611941025,4395,4395,4395,4395,0
20240712,170700,611941025,4395,4395,4395,4395,0
20240712,170600,611941025,4395,4395,4395,4395,0
20240712,170500,611941025,4395,4395,4395,4395,0
20240712,170400,611941025,4395,4395,4395,4395,0
20240712,170300,611941025,4395,4395,4395,4395,0
20240712,170200,611941025,4395,4395,4395,4395,0
20240712,170100,611941025,4395,4395,4395,4395,0
20240712,170000,611941025,4395,4395,4395,4395,0
20240712,165900,611941025,4395,4395,4395,4395,0
20240712,165800,611941025,4395,4395,4395,4395,0
20240712,165700,611941025,4395,4395,4395,4395,0
20240712,165600,611941025,4395,4395,4395,4395,0
20240712,165500,611941025,4395,4395,4395,4395,0
20240712,165400,611941025,4395,4395,4395,4395,0
20240712,165300,611941025,4395,4395,4395,4395,0
20240712,165200,611941025,4395,4395,4395,4395,0
20240712,165100,611941025,4395,4395,4395,4395,0
20240712,165000,611941025,4395,4395,4395,4395,0
20240712,164900,611941025,4395,4395,4395,4395,0
20240712,164800,611941025,4395,4395,4395,4395,0
20240712,164700,611941025,4395,4395,4395,4395,0
20240712,164600,611941025,4395,4395,4395,4395,0
20240712,164500,611941025,4395,4395,4395,4395,1736
20240712,164400,611941025,4395,4395,4395,4395,0
20240712,164300,611941025,4395,4395,4395,4395,0
20240712,164200,611941025,4395,4395,4395,4395,0
20240712,164100,611941025,4395,4395,4395,4395,0
20240712,164000,611941025,4395,4395,4395,4395,0
20240712,163900,611941025,4395,4395,4395,4395,0
20240712,163800,611941025,4395,4395,4395,4395,0
20240712,163700,611941025,4395,4395,4395,4395,0
20240712,163600,611941025,4395,4395,4395,4395,0
20240712,163500,611941025,4395,4395,4395,4395,0
20240712,163400,611941025,4395,4395,4395,4395,0
20240712,163300,611941025,4395,4395,4395,4395,0
20240712,163200,611941025,4395,4395,4395,4395,0
20240712,163100,611941025,4395,4395,4395,4395,0
20240712,163000,611941025,4395,4395,4395,4395,0
20240712,162900,611941025,4395,4395,4395,4395,0
20240712,162800,611941025,4395,4395,4395,4395,0
20240712,162700,611941025,4395,4395,4395,4395,0
20240712,162600,611941025,4395,4395,4395,4395,0
20240712,162500,611941025,4395,4395,4395,4395,0
20240712,162400,611941025,4395,4395,4395,4395,0
20240712,162300,611941025,4395,4395,4395,4395,0
20240712,162200,611941025,4395,4395,4395,4395,0
20240712,162100,611941025,4395,4395,4395,4395,0
20240712,162000,611941025,4395,4395,4395,4395,0
20240712,161900,611941025,4395,4395,4395,4395,0
20240712,161800,611941025,4395,4395,4395,4395,0
20240712,161700,611941025,4395,4395,4395,4395,0
20240712,161600,611941025,4395,4395,4395,4395,0
20240712,161500,611941025,4395,4395,4395,4395,1736
20240712,161400,611941025,4395,4395,4395,4395,0
20240712,161300,611941025,4395,4395,4395,4395,0
20240712,161200,611941025,4395,4395,4395,4395,0
20240712,161100,611941025,4395,4395,4395,4395,0
20240712,161000,611941025,4395,4395,4395,4395,0
20240712,160900,611941025,4395,4395,4395,4395,0
20240712,160800,611941025,4395,4395,4395,4395,0
20240712,160700,611941025,4395,4395,4395,4395,0
20240712,160600,611941025,4395,4395,4395,4395,0
20240712,160500,611941025,4395,4395,4395,4395,0
20240712,160400,611941025,4395,4395,4395,4395,0
20240712,160300,611941025,4395,4395,4395,4395,0
20240712,160200,611941025,4395,4395,4395,4395,0
20240712,160100,611941025,4395,4395,4395,4395,0
20240712,160000,611941025,4395,4395,4395,4395,0
20240712,155900,611941025,4395,4395,4395,4395,0
20240712,155800,611941025,4395,4395,4395,4395,0
20240712,155700,611941025,4395,4395,4395,4395,0
20240712,155600,611941025,4395,4395,4395,4395,0
20240712,155500,611941025,4395,4395,4395,4395,0
20240712,155400,611941025,4395,4395,4395,4395,0
20240712,155300,611941025,4395,4395,4395,4395,0
20240712,155200,611941025,4395,4395,4395,4395,0
20240712,155100,611941025,4395,4395,4395,4395,0
20240712,155000,611941025,4395,4395,4395,4395,0
20240712,154900,611941025,4395,4395,4395,4395,0
20240712,154800,611941025,4395,4395,4395,4395,0
20240712,154700,611941025,4395,4395,4395,4395,0
20240712,154600,611941025,4395,4395,4395,4395,0
20240712,154500,611941025,4395,4395,4395,4395,1736
20240712,154400,611941025,4395,4395,4395,4395,0
20240712,154300,611941025,4395,4395,4395,4395,0
20240712,154200,611941025,4395,4395,4395,4395,0
20240712,154100,611941025,4395,4395,4395,4395,0
20240712,154000,611941025,4395,4395,4395,4395,0
20240712,153900,611941025,4395,4395,4395,4395,0
20240712,153800,611941025,4395,4395,4395,4395,0
20240712,153700,611941025,4395,4395,4395,4395,0
20240712,153600,611941025,4395,4395,4395,4395,0
20240712,153500,611941025,4395,4395,4395,4395,0
20240712,153400,611941025,4395,4395,4395,4395,0
20240712,153300,611941025,4395,4395,4395,4395,0
20240712,153200,611941025,4395,4395,4395,4395,0
20240712,153100,611941025,4395,4395,4395,4395,0
20240712,153000,611941025,4395,4395,4395,4395,1736
20240712,152900,604311305,4395,4395,4395,4395,0
20240712,152800,604311305,4395,4395,4395,4395,0
20240712,152700,604311305,4395,4395,4395,4395,0
20240712,152600,604311305,4395,4395,4395,4395,0
20240712,152500,604311305,4395,4395,4395,4395,0
20240712,152400,604311305,4395,4395,4395,4395,0
20240712,152300,604311305,4395,4395,4395,4395,0
20240712,152200,604311305,4395,4395,4395,4395,0
20240712,152100,604311305,4395,4395,4395,4395,0
20240712,152000,604311305,4395,4395,4395,4395,0
20240712,151900,604311305,4395,4390,4395,4390,640
20240712,151800,601501670,4395,4395,4395,4395,82
20240712,151700,601141280,4390,4390,4390,4390,3190
20240712,151600,587137180,4390,4395,4395,4390,659
20240712,151500,584244125,4395,4390,4395,4390,172
20240712,151400,583488435,4395,4395,4395,4395,45
20240712,151300,583290660,4390,4395,4395,4390,2
20240712,151200,583281875,4395,4395,4395,4395,0
20240712,151100,583281875,4395,4395,4395,4395,0
20240712,151000,583281875,4395,4395,4395,4395,0
20240712,150900,583281875,4395,4395,4395,4395,32
20240712,150800,583141235,4395,4395,4395,4395,126
20240712,150700,582587465,4395,4395,4395,4395,16
20240712,150600,582517145,4395,4395,4395,4395,291
20240712,150500,581238200,4395,4395,4395,4395,2
20240712,150400,581229410,4395,4395,4395,4395,205
20240712,150300,580328435,4395,4395,4395,4395,44
20240712,150200,580135055,4395,4395,4395,4390,372
20240712,150100,578501615,4390,4395,4395,4390,11
20240712,150000,578453275,4395,4395,4395,4395,200
20240712,145900,577574275,4395,4390,4395,4390,155
20240712,145800,576893675,4390,4390,4390,4390,1252
20240712,145700,571397395,4390,4395,4395,4390,458
20240712,145600,569386770,4395,4395,4395,4390,720
20240712,145500,566224870,4395,4395,4395,4395,160
20240712,145400,565521670,4395,4395,4395,4395,101
20240712,145300,565077775,4390,4390,4390,4390,700
20240712,145200,562004775,4395,4395,4395,4395,5
20240712,145100,561982800,4395,4390,4395,4390,826
20240712,145000,558356655,4390,4390,4390,4390,294
20240712,144900,557065995,4395,4395,4395,4395,1
20240712,144800,557061600,4395,4395,4395,4395,0
20240712,144700,557061600,4395,4395,4395,4395,0
20240712,144600,557061600,4395,4395,4395,4395,153
20240712,144500,556389165,4395,4395,4395,4395,60
20240712,144400,556125465,4395,4395,4395,4395,1
20240712,144300,556121070,4390,4390,4390,4390,1131
20240712,144200,551155980,4390,4390,4390,4390,1500
20240712,144100,544570980,4395,4395,4395,4395,10
20240712,144000,544527030,4395,4400,4400,4395,14
20240712,143900,544465485,4400,4395,4400,4390,530
20240712,143800,542136770,4390,4390,4390,4390,0
20240712,143700,542136770,4390,4390,4390,4390,100
20240712,143600,541697770,4400,4390,4400,4390,562
20240712,143500,539230370,4390,4395,4395,4390,4200
20240712,143400,520790940,4395,4395,4395,4395,22
20240712,143300,520694250,4395,4395,4395,4395,45
20240712,143200,520496475,4390,4400,4400,4390,789
20240712,143100,517032165,4395,4395,4395,4395,0
20240712,143000,517032165,4395,4395,4395,4395,0
20240712,142900,517032165,4395,4395,4395,4395,0
20240712,142800,517032165,4395,4395,4395,4395,0
20240712,142700,517032165,4395,4395,4395,4395,6
20240712,142600,517005795,4395,4395,4395,4395,1
20240712,142500,517001400,4395,4395,4395,4395,350
20240712,142400,515463150,4395,4395,4395,4395,1
20240712,142300,515458755,4395,4395,4395,4395,56
20240712,142200,515212635,4390,4390,4390,4390,0
20240712,142100,515212635,4390,4390,4390,4390,4
20240712,142000,515195075,4395,4395,4395,4395,15
20240712,141900,515129150,4395,4395,4395,4395,1071
20240712,141800,510422105,4400,4400,4400,4400,2
20240712,141700,510413305,4400,4400,4400,4400,0
20240712,141600,510413305,4400,4400,4400,4400,6
20240712,141500,510386905,4400,4395,4400,4395,25
20240712,141400,510277015,4400,4400,4400,4400,0
20240712,141300,510277015,4400,4400,4400,4400,22
20240712,141200,510180215,4400,4400,4400,4400,0
20240712,141100,510180215,4400,4400,4400,4400,20
20240712,141000,510092215,4400,4400,4400,4400,1
20240712,140900,510087815,4395,4395,4395,4395,52
20240712,140800,509859275,4395,4395,4395,4395,0
20240712,140700,509859275,4395,4395,4395,4395,0
20240712,140600,509859275,4395,4395,4395,4395,1
20240712,140500,509854880,4400,4400,4400,4400,0
20240712,140400,509854880,4400,4400,4400,4400,0
20240712,140300,509854880,4400,4400,4400,4400,0
20240712,140200,509854880,4400,4395,4400,4395,11
20240712,140100,509806530,4395,4395,4395,4395,546
20240712,140000,507406860,4395,4395,4395,4395,1501
20240712,135900,500809965,4390,4390,4390,4390,2000
20240712,135800,492029965,4395,4395,4395,4395,3481
20240712,135700,476730970,4400,4400,4400,4400,2
20240712,135600,476722170,4395,4395,4395,4395,298
20240712,135500,475412460,4400,4400,4400,4400,0
20240712,135400,475412460,4400,4400,4400,4400,0
20240712,135300,475412460,4400,4400,4400,4400,0
20240712,135200,475412460,4400,4400,4400,4400,272
20240712,135100,474215660,4400,4400,4400,4400,1
20240712,135000,474211260,4405,4405,4405,4405,3
20240712,134900,474198045,4405,4405,4405,4405,20
20240712,134800,474109945,4400,4400,4400,4400,0
20240712,134700,474109945,4400,4405,4405,4400,227
20240712,134600,473110135,4405,4405,4405,4405,210
20240712,134500,472185085,4400,4400,4400,4400,0
20240712,134400,472185085,4400,4400,4400,4400,0
20240712,134300,472185085,4400,4400,4400,4400,0
20240712,134200,472185085,4400,4400,4400,4400,55
20240712,134100,471943085,4400,4400,4400,4400,2117
20240712,134000,462628285,4405,4400,4405,4400,528
20240712,133900,460304980,4405,4405,4405,4405,0
20240712,133800,460304980,4405,4405,4405,4405,20
20240712,133700,460216880,4405,4405,4405,4405,23
20240712,133600,460115565,4400,4400,4400,4400,1097
20240712,133500,455288765,4400,4400,4400,4400,100
20240712,133400,454848765,4405,4405,4405,4405,0
20240712,133300,454848765,4405,4405,4405,4405,2
20240712,133200,454839955,4405,4405,4405,4405,0
20240712,133100,454839955,4405,4405,4405,4405,1
20240712,133000,454835550,4400,4400,4400,4400,45
20240712,132900,454637550,4405,4400,4405,4400,218
20240712,132800,453678345,4400,4400,4400,4400,1
20240712,132700,453673945,4400,4400,4400,4400,0
20240712,132600,453673945,4400,4400,4400,4400,253
20240712,132500,452560745,4405,4405,4405,4405,143
20240712,132400,451930830,4405,4405,4405,4405,0
20240712,132300,451930830,4405,4405,4405,4405,0
20240712,132200,451930830,4405,4405,4405,4405,200
20240712,132100,451049830,4405,4405,4405,4405,0
20240712,132000,451049830,4405,4405,4405,4405,0
20240712,131900,451049830,4405,4405,4405,4405,0
20240712,131800,451049830,4405,4405,4405,4405,0
20240712,131700,451049830,4405,4405,4405,4405,400
20240712,131600,449287830,4405,4410,4410,4405,302
20240712,131500,447957510,4410,4410,4410,4410,0
20240712,131400,447957510,4410,4410,4410,4410,0
20240712,131300,447957510,4410,4410,4410,4405,282
20240712,131200,446714560,4410,4410,4410,4410,0
20240712,131100,446714560,4410,4410,4410,4410,800
20240712,131000,443186560,4410,4410,4410,4405,261
20240712,130900,442035595,4410,4405,4410,4405,600
20240712,130800,439391095,4405,4410,4410,4405,390
20240712,130700,437671495,4410,4410,4410,4410,250
20240712,130600,436568995,4405,4405,4405,4405,0
20240712,130500,436568995,4405,4405,4405,4405,9
20240712,130400,436529350,4405,4405,4405,4405,2
20240712,130300,436520540,4410,4410,4410,4410,0
20240712,130200,436520540,4410,4410,4410,4410,0
20240712,130100,436520540,4410,4410,4410,4410,0
20240712,130000,436520540,4410,4410,4410,4410,3
20240712,125900,436507310,4410,4410,4410,4410,115
20240712,125800,436000160,4410,4405,4410,4405,229
20240712,125700,434990275,4410,4410,4410,4410,1
20240712,125600,434985865,4405,4405,4405,4405,1
20240712,125500,434981460,4405,4405,4405,4405,0
20240712,125400,434981460,4405,4405,4405,4405,0
20240712,125300,434981460,4405,4410,4410,4405,160
20240712,125200,434276635,4410,4410,4410,4410,0
20240712,125100,434276635,4410,4410,4410,4410,8
20240712,125000,434241355,4410,4405,4410,4405,5
20240712,124900,434219315,4405,4405,4405,4405,500
20240712,124800,432016815,4405,4405,4405,4405,0
20240712,124700,432016815,4405,4405,4405,4405,0
20240712,124600,432016815,4405,4405,4405,4405,0
20240712,124500,432016815,4405,4405,4405,4405,0
20240712,124400,432016815,4405,4405,4405,4405,0
20240712,124300,432016815,4405,4405,4405,4405,0
20240712,124200,432016815,4405,4405,4405,4405,0
20240712,124100,432016815,4405,4405,4405,4405,0
20240712,124000,432016815,4405,4405,4405,4405,0
20240712,123900,432016815,4405,4405,4405,4405,0
20240712,123800,432016815,4405,4405,4405,4405,500
20240712,123700,429814315,4410,4410,4410,4410,0
20240712,123600,429814315,4410,4410,4410,4410,1
20240712,123500,429809905,4410,4410,4410,4410,0
20240712,123400,429809905,4410,4410,4410,4410,8
20240712,123300,429774625,4405,4405,4405,4405,0
20240712,123200,429774625,4405,4405,4405,4405,1
20240712,123100,429770220,4410,4410,4410,4410,10
20240712,123000,429726120,4410,4410,4410,4410,20
20240712,122900,429637920,4410,4410,4410,4410,225
20240712,122800,428645670,4405,4405,4405,4405,629
20240712,122700,425874925,4405,4410,4410,4405,11
20240712,122600,425826420,4405,4405,4405,4405,20
20240712,122500,425738320,4410,4410,4410,4410,1
20240712,122400,425733910,4405,4405,4405,4405,0
20240712,122300,425733910,4405,4405,4405,4405,1
20240712,122200,425729505,4410,4410,4410,4410,0
20240712,122100,425729505,4410,4410,4415,4410,386
20240712,122000,424027240,4410,4410,4410,4410,500
20240712,121900,421822240,4410,4410,4410,4410,0
20240712,121800,421822240,4410,4405,4410,4405,507
20240712,121700,419588330,4410,4410,4410,4410,2
20240712,121600,419579510,4405,4410,4410,4405,44
20240712,121500,419385520,4410,4410,4410,4410,0
20240712,121400,419385520,4410,4410,4410,4410,0
20240712,121300,419385520,4410,4410,4410,4410,185
20240712,121200,418569670,4415,4415,4415,4415,0
20240712,121100,418569670,4415,4415,4415,4415,200
20240712,121000,417686670,4415,4415,4415,4415,0
20240712,120900,417686670,4415,4415,4415,4415,0
20240712,120800,417686670,4415,4415,4415,4415,4
20240712,120700,417669010,4415,4415,4415,4415,10
20240712,120600,417624860,4415,4410,4415,4410,225
20240712,120500,416631490,4415,4415,4415,4415,0
20240712,120400,416631490,4415,4415,4415,4415,0
20240712,120300,416631490,4415,4405,4415,4405,22
20240712,120200,416534560,4405,4405,4405,4405,0
20240712,120100,416534560,4405,4405,4405,4405,0
20240712,120000,416534560,4405,4405,4405,4405,0
20240712,115900,416534560,4405,4405,4405,4405,0
20240712,115800,416534560,4405,4405,4405,4405,0
20240712,115700,416534560,4405,4405,4405,4405,0
20240712,115600,416534560,4405,4405,4405,4405,0
20240712,115500,416534560,4405,4405,4405,4405,0
20240712,115400,416534560,4405,4405,4405,4405,0
20240712,115300,416534560,4405,4405,4405,4405,0
20240712,115200,416534560,4405,4410,4410,4405,388
20240712,115100,414824830,4410,4410,4410,4410,0
20240712,115000,414824830,4410,4410,4410,4410,0
20240712,114900,414824830,4410,4410,4410,4410,20
20240712,114800,414736630,4420,4420,4420,4420,9
20240712,114700,414696850,4410,4410,4410,4410,0
20240712,114600,414696850,4410,4410,4410,4410,5
20240712,114500,414674800,4420,4420,4420,4420,1
20240712,114400,414670380,4415,4415,4415,4415,106
20240712,114300,414202390,4415,4415,4415,4415,199
20240712,114200,413323805,4415,4415,4415,4415,0
20240712,114100,413323805,4415,4415,4415,4415,0
20240712,114000,413323805,4415,4415,4415,4415,1
20240712,113900,413319390,4415,4415,4415,4415,20
20240712,113800,413231090,4415,4415,4415,4415,699
20240712,113700,410145005,4415,4410,4415,4410,390
20240712,113600,408423570,4410,4410,4410,4410,17
20240712,113500,408348600,4410,4410,4410,4410,2
20240712,113400,408339780,4405,4405,4405,4405,0
20240712,113300,408339780,4405,4405,4405,4405,0
20240712,113200,408339780,4405,4405,4405,4405,0
20240712,113100,408339780,4405,4405,4405,4405,0
20240712,113000,408339780,4405,4410,4410,4405,80
20240712,112900,407987355,4405,4405,4405,4405,0
20240712,112800,407987355,4405,4405,4405,4405,0
20240712,112700,407987355,4405,4410,4410,4405,1000
20240712,112600,403579995,4410,4415,4415,4410,50
20240712,112500,403359485,4415,4415,4415,4415,1
20240712,112400,403355070,4415,4415,4415,4415,20
20240712,112300,403266770,4415,4415,4415,4415,17
20240712,112200,403191715,4410,4410,4410,4410,0
20240712,112100,403191715,4410,4410,4410,4410,105
20240712,112000,402728665,4410,4410,4410,4410,300
20240712,111900,401405665,4410,4410,4410,4410,0
20240712,111800,401405665,4410,4410,4410,4410,100
20240712,111700,400964665,4415,4415,4415,4415,5
20240712,111600,400942590,4415,4415,4415,4415,0
20240712,111500,400942590,4415,4415,4415,4415,157
20240712,111400,400249435,4400,4400,4400,4400,61
20240712,111300,399981035,4400,4400,4400,4400,510
20240712,111200,397737035,4395,4395,4395,4395,0
20240712,111100,397737035,4395,4395,4395,4395,0
20240712,111000,397737035,4395,4395,4395,4395,0
20240712,110900,397737035,4395,4395,4395,4395,1138
20240712,110800,392735525,4395,4395,4395,4395,0
20240712,110700,392735525,4395,4395,4395,4395,0
20240712,110600,392735525,4395,4395,4395,4395,0
20240712,110500,392735525,4395,4395,4395,4395,0
20240712,110400,392735525,4395,4400,4400,4395,260
20240712,110300,391592655,4420,4420,4420,4420,0
20240712,110200,391592655,4420,4410,4420,4410,1570
20240712,110100,384661170,4395,4395,4395,4395,0
20240712,110000,384661170,4395,4410,4410,4395,347
20240712,105900,383134330,4410,4410,4410,4410,0
20240712,105800,383134330,4410,4410,4410,4410,9
20240712,105700,383094640,4410,4410,4410,4395,267
20240712,105600,381920170,4395,4395,4395,4395,0
20240712,105500,381920170,4395,4395,4395,4395,0
20240712,105400,381920170,4395,4395,4395,4395,0
20240712,105300,381920170,4395,4405,4405,4395,69
20240712,105200,381616610,4410,4410,4410,4410,1000
20240712,105100,377206610,4410,4410,4410,4410,0
20240712,105000,377206610,4410,4410,4410,4410,0
20240712,104900,377206610,4410,4410,4410,4410,10
20240712,104800,377162510,4400,4400,4400,4400,1
20240712,104700,377158110,4405,4405,4405,4405,100
20240712,104600,376717610,4410,4400,4410,4400,1034
20240712,104500,372162670,4400,4400,4400,4400,1
20240712,104400,372158270,4400,4405,4405,4400,20
20240712,104300,372070265,4415,4415,4415,4415,1000
20240712,104200,367655265,4415,4415,4415,4415,169
20240712,104100,366909130,4415,4415,4415,4415,2
20240712,104000,366900300,4415,4400,4415,4400,1001
20240712,103900,362483800,4405,4405,4405,4405,2
20240712,103800,362474990,4405,4405,4405,4405,0
20240712,103700,362474990,4405,4405,4405,4405,0
20240712,103600,362474990,4405,4405,4405,4405,6
20240712,103500,362448560,4405,4405,4405,4405,0
20240712,103400,362448560,4405,4405,4405,4405,1
20240712,103300,362444155,4410,4410,4410,4410,0
20240712,103200,362444155,4410,4410,4410,4410,0
20240712,103100,362444155,4410,4410,4410,4410,0
20240712,103000,362444155,4410,4405,4410,4405,138
20240712,102900,361835970,4405,4405,4405,4405,100
20240712,102800,361395470,4405,4405,4405,4405,0
20240712,102700,361395470,4405,4405,4405,4405,0
20240712,102600,361395470,4405,4405,4405,4405,63
20240712,102500,361117955,4405,4405,4405,4405,2
20240712,102400,361109145,4390,4390,4390,4390,0
20240712,102300,361109145,4390,4390,4390,4390,0
20240712,102200,361109145,4390,4395,4395,4390,356
20240712,102100,359545525,4395,4395,4395,4395,10
20240712,102000,359501575,4395,4395,4395,4395,0
20240712,101900,359501575,4395,4390,4395,4390,147
20240712,101800,358856195,4390,4390,4390,4390,68
20240712,101700,358557675,4390,4390,4390,4390,2
20240712,101600,358548895,4390,4390,4390,4390,0
20240712,101500,358548895,4390,4390,4390,4390,0
20240712,101400,358548895,4390,4390,4390,4390,793
20240712,101300,355067625,4395,4395,4395,4395,100
20240712,101200,354628125,4385,4385,4385,4385,325
20240712,101100,353203000,4380,4380,4380,4380,1800
20240712,101000,345319000,4385,4385,4385,4385,175
20240712,100900,344551625,4385,4385,4385,4385,35
20240712,100800,344398150,4385,4385,4385,4385,100
20240712,100700,343959650,4380,4395,4395,4380,235
20240712,100600,342930215,4395,4395,4395,4395,17
20240712,100500,342855500,4395,4395,4395,4395,1
20240712,100400,342851105,4395,4395,4395,4390,91
20240712,100300,342451355,4395,4390,4395,4390,41
20240712,100200,342271265,4380,4380,4380,4380,0
20240712,100100,342271265,4380,4380,4380,4380,0
20240712,100000,342271265,4380,4380,4380,4380,0
20240712,095900,342271265,4380,4375,4395,4375,50
20240712,095800,342051550,4395,4380,4395,4370,379
20240712,095700,340391715,4370,4375,4375,4370,2911
20240712,095600,327668795,4370,4390,4390,4370,21
20240712,095500,327576825,4390,4380,4390,4370,5191
20240712,095400,304859635,4385,4395,4395,4380,1139
20240712,095300,299869305,4395,4400,4400,4380,7305
20240712,095200,267823325,4400,4410,4410,4400,72
20240712,095100,267506230,4410,4410,4410,4410,9
20240712,095000,267466540,4400,4400,4400,4400,500
20240712,094900,265266540,4400,4410,4410,4400,12
20240712,094800,265213690,4410,4390,4410,4390,16260
20240712,094700,193794115,4395,4395,4395,4395,100
20240712,094600,193354615,4395,4395,4400,4395,1450
20240712,094500,186981800,4400,4400,4400,4400,163
20240712,094400,186264600,4405,4405,4405,4405,2
20240712,094300,186255790,4405,4400,4405,4400,151
20240712,094200,185591385,4400,4405,4405,4400,200
20240712,094100,184711315,4405,4405,4405,4405,10
20240712,094000,184667265,4410,4410,4410,4410,0
20240712,093900,184667265,4410,4410,4410,4410,2
20240712,093800,184658445,4410,4410,4410,4410,23
20240712,093700,184557015,4410,4410,4410,4410,2
20240712,093600,184548195,4400,4410,4410,4400,4433
20240712,093500,165026245,4410,4410,4410,4410,10
20240712,093400,164982145,4410,4410,4410,4410,0
20240712,093300,164982145,4410,4410,4410,4405,259
20240712,093200,163840450,4410,4410,4410,4410,0
20240712,093100,163840450,4410,4410,4410,4410,20
20240712,093000,163752250,4410,4410,4410,4410,1
20240712,092900,163747840,4405,4405,4405,4405,83
20240712,092800,163382225,4405,4405,4405,4405,13
20240712,092700,163324960,4405,4405,4405,4405,901
20240712,092600,159356055,4410,4410,4410,4410,655
20240712,092500,156467505,4415,4415,4415,4415,50
20240712,092400,156246755,4415,4415,4415,4415,23
20240712,092300,156145210,4410,4410,4410,4410,374
20240712,092200,154495870,4410,4415,4415,4410,106
20240712,092100,154028380,4415,4430,4430,4415,13
20240712,092000,153970955,4430,4430,4430,4430,1
20240712,091900,153966525,4415,4415,4415,4415,2
20240712,091800,153957695,4425,4430,4430,4425,322
20240712,091700,152531345,4430,4420,4430,4420,297
20240712,091600,151218095,4420,4410,4420,4410,52
20240712,091500,150988505,4410,4410,4410,4410,11
20240712,091400,150939995,4415,4415,4415,4415,228
20240712,091300,149933375,4415,4420,4420,4415,113
20240712,091200,149433975,4430,4430,4430,4430,74
20240712,091100,149106155,4430,4435,4435,4430,274
20240712,091000,147891085,4435,4430,4435,4430,2583
20240712,090900,136447825,4435,4435,4435,4420,114
20240712,090800,135942300,4435,4430,4435,4430,61
20240712,090700,135672035,4435,4430,4435,4410,1350
20240712,090600,129694185,4430,4410,4430,4410,90
20240712,090500,129296505,4410,4410,4430,4410,260
20240712,090400,128145125,4420,4420,4430,4420,28
20240712,090300,128021335,4410,4440,4440,4410,181
20240712,090200,127220810,4430,4430,4445,4430,3750
20240712,090100,110608140,4415,4395,4415,4395,11335
20240712,090000,60778955,4395,4395,4395,4390,13328