KissMeData/005010/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,184500,1731813585,4455,4455,4455,4455,3244
20240715,184400,1731813585,4455,4455,4455,4455,0
20240715,184300,1731813585,4455,4455,4455,4455,0
20240715,184200,1731813585,4455,4455,4455,4455,0
20240715,184100,1731813585,4455,4455,4455,4455,0
20240715,184000,1731813585,4455,4455,4455,4455,0
20240715,183900,1731813585,4455,4455,4455,4455,0
20240715,183800,1731813585,4455,4455,4455,4455,0
20240715,183700,1731813585,4455,4455,4455,4455,0
20240715,183600,1731813585,4455,4455,4455,4455,0
20240715,183500,1731813585,4455,4455,4455,4455,0
20240715,183400,1731813585,4455,4455,4455,4455,0
20240715,183300,1731813585,4455,4455,4455,4455,0
20240715,183200,1731813585,4455,4455,4455,4455,0
20240715,183100,1731813585,4455,4455,4455,4455,0
20240715,183000,1731813585,4455,4455,4455,4455,0
20240715,182900,1731813585,4455,4455,4455,4455,0
20240715,182800,1731813585,4455,4455,4455,4455,0
20240715,182700,1731813585,4455,4455,4455,4455,0
20240715,182600,1731813585,4455,4455,4455,4455,0
20240715,182500,1731813585,4455,4455,4455,4455,0
20240715,182400,1731813585,4455,4455,4455,4455,0
20240715,182300,1731813585,4455,4455,4455,4455,0
20240715,182200,1731813585,4455,4455,4455,4455,0
20240715,182100,1731813585,4455,4455,4455,4455,0
20240715,182000,1731813585,4455,4455,4455,4455,0
20240715,181900,1731813585,4455,4455,4455,4455,0
20240715,181800,1731813585,4455,4455,4455,4455,0
20240715,181700,1731813585,4455,4455,4455,4455,0
20240715,181600,1731813585,4455,4455,4455,4455,0
20240715,181500,1731813585,4455,4455,4455,4455,3244
20240715,181400,1731813585,4455,4455,4455,4455,0
20240715,181300,1731813585,4455,4455,4455,4455,0
20240715,181200,1731813585,4455,4455,4455,4455,0
20240715,181100,1731813585,4455,4455,4455,4455,0
20240715,181000,1731813585,4455,4455,4455,4455,0
20240715,180900,1731813585,4455,4455,4455,4455,0
20240715,180800,1731813585,4455,4455,4455,4455,0
20240715,180700,1731813585,4455,4455,4455,4455,0
20240715,180600,1731813585,4455,4455,4455,4455,0
20240715,180500,1731813585,4455,4455,4455,4455,0
20240715,180400,1731813585,4455,4455,4455,4455,0
20240715,180300,1731813585,4455,4455,4455,4455,0
20240715,180200,1731813585,4455,4455,4455,4455,0
20240715,180100,1731813585,4455,4455,4455,4455,0
20240715,180000,1731813585,4455,4455,4455,4455,0
20240715,175900,1731813585,4455,4455,4455,4455,0
20240715,175800,1731813585,4455,4455,4455,4455,0
20240715,175700,1731813585,4455,4455,4455,4455,0
20240715,175600,1731813585,4455,4455,4455,4455,0
20240715,175500,1731813585,4455,4455,4455,4455,0
20240715,175400,1731813585,4455,4455,4455,4455,0
20240715,175300,1731813585,4455,4455,4455,4455,0
20240715,175200,1731813585,4455,4455,4455,4455,0
20240715,175100,1731813585,4455,4455,4455,4455,0
20240715,175000,1731813585,4455,4455,4455,4455,0
20240715,174900,1731813585,4455,4455,4455,4455,0
20240715,174800,1731813585,4455,4455,4455,4455,0
20240715,174700,1731813585,4455,4455,4455,4455,0
20240715,174600,1731813585,4455,4455,4455,4455,0
20240715,174500,1731813585,4455,4455,4455,4455,3244
20240715,174400,1731813585,4455,4455,4455,4455,0
20240715,174300,1731813585,4455,4455,4455,4455,0
20240715,174200,1731813585,4455,4455,4455,4455,0
20240715,174100,1731813585,4455,4455,4455,4455,0
20240715,174000,1731813585,4455,4455,4455,4455,0
20240715,173900,1731813585,4455,4455,4455,4455,0
20240715,173800,1731813585,4455,4455,4455,4455,0
20240715,173700,1731813585,4455,4455,4455,4455,0
20240715,173600,1731813585,4455,4455,4455,4455,0
20240715,173500,1731813585,4455,4455,4455,4455,0
20240715,173400,1731813585,4455,4455,4455,4455,0
20240715,173300,1731813585,4455,4455,4455,4455,0
20240715,173200,1731813585,4455,4455,4455,4455,0
20240715,173100,1731813585,4455,4455,4455,4455,0
20240715,173000,1731813585,4455,4455,4455,4455,0
20240715,172900,1731813585,4455,4455,4455,4455,0
20240715,172800,1731813585,4455,4455,4455,4455,0
20240715,172700,1731813585,4455,4455,4455,4455,0
20240715,172600,1731813585,4455,4455,4455,4455,0
20240715,172500,1731813585,4455,4455,4455,4455,0
20240715,172400,1731813585,4455,4455,4455,4455,0
20240715,172300,1731813585,4455,4455,4455,4455,0
20240715,172200,1731813585,4455,4455,4455,4455,0
20240715,172100,1731813585,4455,4455,4455,4455,0
20240715,172000,1731813585,4455,4455,4455,4455,0
20240715,171900,1731813585,4455,4455,4455,4455,0
20240715,171800,1731813585,4455,4455,4455,4455,0
20240715,171700,1731813585,4455,4455,4455,4455,0
20240715,171600,1731813585,4455,4455,4455,4455,0
20240715,171500,1731813585,4455,4455,4455,4455,3244
20240715,171400,1731813585,4455,4455,4455,4455,0
20240715,171300,1731813585,4455,4455,4455,4455,0
20240715,171200,1731813585,4455,4455,4455,4455,0
20240715,171100,1731813585,4455,4455,4455,4455,0
20240715,171000,1731813585,4455,4455,4455,4455,0
20240715,170900,1731813585,4455,4455,4455,4455,0
20240715,170800,1731813585,4455,4455,4455,4455,0
20240715,170700,1731813585,4455,4455,4455,4455,0
20240715,170600,1731813585,4455,4455,4455,4455,0
20240715,170500,1731813585,4455,4455,4455,4455,0
20240715,170400,1731813585,4455,4455,4455,4455,0
20240715,170300,1731813585,4455,4455,4455,4455,0
20240715,170200,1731813585,4455,4455,4455,4455,0
20240715,170100,1731813585,4455,4455,4455,4455,0
20240715,170000,1731813585,4455,4455,4455,4455,0
20240715,165900,1731813585,4455,4455,4455,4455,0
20240715,165800,1731813585,4455,4455,4455,4455,0
20240715,165700,1731813585,4455,4455,4455,4455,0
20240715,165600,1731813585,4455,4455,4455,4455,0
20240715,165500,1731813585,4455,4455,4455,4455,0
20240715,165400,1731813585,4455,4455,4455,4455,0
20240715,165300,1731813585,4455,4455,4455,4455,0
20240715,165200,1731813585,4455,4455,4455,4455,0
20240715,165100,1731813585,4455,4455,4455,4455,0
20240715,165000,1731813585,4455,4455,4455,4455,0
20240715,164900,1731813585,4455,4455,4455,4455,0
20240715,164800,1731813585,4455,4455,4455,4455,0
20240715,164700,1731813585,4455,4455,4455,4455,0
20240715,164600,1731813585,4455,4455,4455,4455,0
20240715,164500,1731813585,4455,4455,4455,4455,3244
20240715,164400,1731813585,4455,4455,4455,4455,0
20240715,164300,1731813585,4455,4455,4455,4455,0
20240715,164200,1731813585,4455,4455,4455,4455,0
20240715,164100,1731813585,4455,4455,4455,4455,0
20240715,164000,1731813585,4455,4455,4455,4455,0
20240715,163900,1731813585,4455,4455,4455,4455,0
20240715,163800,1731813585,4455,4455,4455,4455,0
20240715,163700,1731813585,4455,4455,4455,4455,0
20240715,163600,1731813585,4455,4455,4455,4455,0
20240715,163500,1731813585,4455,4455,4455,4455,0
20240715,163400,1731813585,4455,4455,4455,4455,0
20240715,163300,1731813585,4455,4455,4455,4455,0
20240715,163200,1731813585,4455,4455,4455,4455,0
20240715,163100,1731813585,4455,4455,4455,4455,0
20240715,163000,1731813585,4455,4455,4455,4455,0
20240715,162900,1731813585,4455,4455,4455,4455,0
20240715,162800,1731813585,4455,4455,4455,4455,0
20240715,162700,1731813585,4455,4455,4455,4455,0
20240715,162600,1731813585,4455,4455,4455,4455,0
20240715,162500,1731813585,4455,4455,4455,4455,0
20240715,162400,1731813585,4455,4455,4455,4455,0
20240715,162300,1731813585,4455,4455,4455,4455,0
20240715,162200,1731813585,4455,4455,4455,4455,0
20240715,162100,1731813585,4455,4455,4455,4455,0
20240715,162000,1731813585,4455,4455,4455,4455,0
20240715,161900,1731813585,4455,4455,4455,4455,0
20240715,161800,1731813585,4455,4455,4455,4455,0
20240715,161700,1731813585,4455,4455,4455,4455,0
20240715,161600,1731813585,4455,4455,4455,4455,0
20240715,161500,1731813585,4455,4455,4455,4455,3244
20240715,161400,1731813585,4455,4455,4455,4455,0
20240715,161300,1731813585,4455,4455,4455,4455,0
20240715,161200,1731813585,4455,4455,4455,4455,0
20240715,161100,1731813585,4455,4455,4455,4455,0
20240715,161000,1731813585,4455,4455,4455,4455,0
20240715,160900,1731813585,4455,4455,4455,4455,0
20240715,160800,1731813585,4455,4455,4455,4455,0
20240715,160700,1731813585,4455,4455,4455,4455,0
20240715,160600,1731813585,4455,4455,4455,4455,0
20240715,160500,1731813585,4455,4455,4455,4455,0
20240715,160400,1731813585,4455,4455,4455,4455,0
20240715,160300,1731813585,4455,4455,4455,4455,0
20240715,160200,1731813585,4455,4455,4455,4455,0
20240715,160100,1731813585,4455,4455,4455,4455,0
20240715,160000,1731813585,4455,4455,4455,4455,0
20240715,155900,1731813585,4455,4455,4455,4455,0
20240715,155800,1731813585,4455,4455,4455,4455,0
20240715,155700,1731813585,4455,4455,4455,4455,0
20240715,155600,1731813585,4455,4455,4455,4455,0
20240715,155500,1731813585,4455,4455,4455,4455,0
20240715,155400,1731813585,4455,4455,4455,4455,0
20240715,155300,1731813585,4455,4455,4455,4455,0
20240715,155200,1731813585,4455,4455,4455,4455,0
20240715,155100,1731813585,4455,4455,4455,4455,0
20240715,155000,1731813585,4455,4455,4455,4455,0
20240715,154900,1731813585,4455,4455,4455,4455,0
20240715,154800,1731813585,4455,4455,4455,4455,0
20240715,154700,1731813585,4455,4455,4455,4455,0
20240715,154600,1731813585,4455,4455,4455,4455,0
20240715,154500,1731813585,4455,4455,4455,4455,3244
20240715,154400,1731813585,4455,4455,4455,4455,0
20240715,154300,1731813585,4455,4455,4455,4455,0
20240715,154200,1731813585,4455,4455,4455,4455,0
20240715,154100,1731813585,4455,4455,4455,4455,0
20240715,154000,1731813585,4455,4455,4455,4455,0
20240715,153900,1731813585,4455,4455,4455,4455,0
20240715,153800,1731813585,4455,4455,4455,4455,0
20240715,153700,1731813585,4455,4455,4455,4455,0
20240715,153600,1731813585,4455,4455,4455,4455,0
20240715,153500,1731813585,4455,4455,4455,4455,0
20240715,153400,1731813585,4455,4455,4455,4455,0
20240715,153300,1731813585,4455,4455,4455,4455,0
20240715,153200,1731813585,4455,4455,4455,4455,0
20240715,153100,1731813585,4455,4455,4455,4455,0
20240715,153000,1731813585,4455,4455,4455,4455,3244
20240715,152900,1717361565,4455,4455,4455,4455,0
20240715,152800,1717361565,4455,4455,4455,4455,0
20240715,152700,1717361565,4455,4455,4455,4455,0
20240715,152600,1717361565,4455,4455,4455,4455,0
20240715,152500,1717361565,4455,4455,4455,4455,0
20240715,152400,1717361565,4455,4455,4455,4455,0
20240715,152300,1717361565,4455,4455,4455,4455,0
20240715,152200,1717361565,4455,4455,4455,4455,0
20240715,152100,1717361565,4455,4455,4455,4455,0
20240715,152000,1717361565,4455,4455,4455,4455,0
20240715,151900,1717361565,4455,4445,4455,4445,342
20240715,151800,1715839995,4450,4445,4455,4445,1215
20240715,151700,1710432885,4450,4450,4450,4445,1208
20240715,151600,1705058675,4450,4450,4450,4450,318
20240715,151500,1703643575,4450,4450,4450,4450,0
20240715,151400,1703643575,4450,4450,4450,4450,571
20240715,151300,1701102625,4450,4450,4450,4450,399
20240715,151200,1699327075,4450,4450,4450,4450,0
20240715,151100,1699327075,4450,4450,4450,4450,503
20240715,151000,1697088725,4450,4450,4450,4450,0
20240715,150900,1697088725,4450,4450,4450,4450,98
20240715,150800,1696652625,4450,4450,4450,4450,0
20240715,150700,1696652625,4450,4450,4450,4450,47
20240715,150600,1696443475,4455,4455,4455,4455,551
20240715,150500,1693988770,4460,4460,4460,4455,185
20240715,150400,1693164230,4455,4455,4455,4455,0
20240715,150300,1693164230,4455,4455,4455,4455,500
20240715,150200,1690936730,4460,4455,4460,4455,1121
20240715,150100,1685942670,4455,4455,4455,4455,0
20240715,150000,1685942670,4455,4455,4455,4455,0
20240715,145900,1685942670,4455,4455,4455,4455,0
20240715,145800,1685942670,4455,4455,4455,4455,110
20240715,145700,1685452620,4460,4460,4460,4460,0
20240715,145600,1685452620,4460,4460,4460,4460,33
20240715,145500,1685305440,4455,4455,4460,4455,1635
20240715,145400,1678021465,4455,4455,4455,4455,1015
20240715,145300,1673499640,4455,4455,4455,4455,1114
20240715,145200,1668536770,4455,4455,4455,4455,49
20240715,145100,1668318475,4455,4455,4455,4455,0
20240715,145000,1668318475,4455,4455,4455,4455,2453
20240715,144900,1657390360,4455,4455,4455,4455,513
20240715,144800,1655104945,4455,4455,4455,4455,204
20240715,144700,1654196125,4450,4450,4450,4450,0
20240715,144600,1654196125,4450,4450,4450,4450,202
20240715,144500,1653297225,4450,4450,4450,4450,0
20240715,144400,1653297225,4450,4455,4455,4450,1476
20240715,144300,1646723215,4455,4455,4455,4455,1558
20240715,144200,1639782325,4455,4455,4455,4455,0
20240715,144100,1639782325,4455,4455,4455,4455,347
20240715,144000,1638236440,4455,4455,4455,4450,1155
20240715,143900,1633090925,4455,4455,4455,4455,0
20240715,143800,1633090925,4455,4455,4455,4455,200
20240715,143700,1632199925,4455,4455,4455,4455,18
20240715,143600,1632119735,4455,4455,4455,4455,950
20240715,143500,1627887485,4455,4455,4455,4455,177
20240715,143400,1627098950,4455,4455,4455,4455,20
20240715,143300,1627009850,4450,4450,4450,4450,720
20240715,143200,1623805850,4450,4455,4455,4450,278
20240715,143100,1622567365,4455,4455,4455,4455,107
20240715,143000,1622090680,4455,4455,4455,4455,20
20240715,142900,1622001580,4455,4455,4455,4455,0
20240715,142800,1622001580,4455,4455,4455,4455,210
20240715,142700,1621066030,4450,4450,4450,4450,100
20240715,142600,1620621030,4450,4450,4450,4450,559
20240715,142500,1618133480,4460,4460,4460,4460,0
20240715,142400,1618133480,4460,4460,4460,4460,50
20240715,142300,1617910480,4460,4460,4460,4460,10
20240715,142200,1617865880,4460,4460,4460,4460,57
20240715,142100,1617611660,4460,4460,4460,4460,0
20240715,142000,1617611660,4460,4450,4460,4450,101
20240715,141900,1617162200,4450,4450,4450,4450,0
20240715,141800,1617162200,4450,4450,4450,4450,0
20240715,141700,1617162200,4450,4450,4450,4450,0
20240715,141600,1617162200,4450,4450,4450,4450,0
20240715,141500,1617162200,4450,4450,4450,4450,583
20240715,141400,1614567850,4450,4450,4450,4450,0
20240715,141300,1614567850,4450,4450,4450,4450,0
20240715,141200,1614567850,4450,4450,4450,4450,0
20240715,141100,1614567850,4450,4450,4450,4450,0
20240715,141000,1614567850,4450,4450,4450,4450,0
20240715,140900,1614567850,4450,4450,4450,4450,2529
20240715,140800,1603313800,4450,4455,4455,4450,2286
20240715,140700,1593138900,4455,4455,4455,4455,0
20240715,140600,1593138900,4455,4455,4455,4455,1
20240715,140500,1593134445,4455,4455,4455,4455,3704
20240715,140400,1576633125,4455,4460,4460,4455,7
20240715,140300,1576601925,4460,4460,4460,4460,0
20240715,140200,1576601925,4460,4460,4460,4460,224
20240715,140100,1575602885,4460,4460,4460,4460,1624
20240715,140000,1568359845,4460,4460,4460,4460,0
20240715,135900,1568359845,4460,4460,4460,4460,210
20240715,135800,1567423245,4460,4460,4460,4460,0
20240715,135700,1567423245,4460,4460,4460,4460,11
20240715,135600,1567374185,4460,4460,4460,4460,0
20240715,135500,1567374185,4460,4460,4460,4460,0
20240715,135400,1567374185,4460,4460,4460,4460,0
20240715,135300,1567374185,4460,4460,4460,4460,1
20240715,135200,1567369725,4470,4470,4470,4470,231
20240715,135100,1566337155,4460,4470,4470,4460,203
20240715,135000,1565431745,4470,4470,4470,4470,0
20240715,134900,1565431745,4470,4470,4470,4470,340
20240715,134800,1563911945,4470,4470,4470,4470,2
20240715,134700,1563903005,4460,4460,4460,4460,0
20240715,134600,1563903005,4460,4460,4460,4460,0
20240715,134500,1563903005,4460,4460,4460,4460,30
20240715,134400,1563769205,4460,4465,4465,4460,615
20240715,134300,1561024080,4465,4465,4465,4465,19
20240715,134200,1560939245,4465,4465,4465,4465,56
20240715,134100,1560689205,4470,4475,4475,4470,16
20240715,134000,1560617620,4475,4475,4475,4475,15
20240715,133900,1560550495,4465,4470,4475,4465,3033
20240715,133800,1546997795,4475,4475,4475,4475,0
20240715,133700,1546997795,4475,4470,4475,4470,9415
20240715,133600,1504879430,4470,4465,4470,4465,356
20240715,133500,1503288130,4465,4465,4465,4465,0
20240715,133400,1503288130,4465,4465,4465,4465,1
20240715,133300,1503283665,4470,4470,4470,4470,1218
20240715,133200,1497839205,4465,4465,4465,4465,1782
20240715,133100,1489882575,4465,4465,4465,4465,1000
20240715,133000,1485417575,4465,4465,4465,4465,0
20240715,132900,1485417575,4465,4465,4465,4465,0
20240715,132800,1485417575,4465,4465,4465,4465,311
20240715,132700,1484028960,4465,4465,4465,4465,5
20240715,132600,1484006635,4465,4465,4465,4465,100
20240715,132500,1483560135,4465,4465,4465,4465,0
20240715,132400,1483560135,4465,4465,4465,4465,100
20240715,132300,1483113635,4465,4465,4465,4465,0
20240715,132200,1483113635,4465,4465,4465,4465,2
20240715,132100,1483104705,4465,4465,4465,4465,100
20240715,132000,1482658205,4465,4465,4465,4465,0
20240715,131900,1482658205,4465,4465,4465,4465,2
20240715,131800,1482649275,4465,4465,4465,4465,70
20240715,131700,1482336725,4460,4460,4460,4460,1000
20240715,131600,1477876725,4460,4460,4460,4460,0
20240715,131500,1477876725,4460,4460,4460,4460,150
20240715,131400,1477207725,4465,4460,4465,4460,222
20240715,131300,1476216500,4465,4465,4465,4465,10
20240715,131200,1476171850,4465,4460,4465,4460,1374
20240715,131100,1470043610,4465,4465,4465,4465,640
20240715,131000,1467186010,4465,4465,4465,4465,454
20240715,130900,1465158900,4465,4460,4465,4460,2081
20240715,130800,1455874555,4455,4455,4455,4455,50
20240715,130700,1455651805,4455,4455,4455,4455,578
20240715,130600,1453076815,4455,4455,4455,4455,0
20240715,130500,1453076815,4455,4455,4455,4455,96
20240715,130400,1452649135,4455,4455,4455,4455,500
20240715,130300,1450421635,4455,4455,4455,4455,100
20240715,130200,1449976135,4455,4455,4455,4455,6
20240715,130100,1449949405,4455,4455,4455,4455,19
20240715,130000,1449864760,4450,4450,4450,4450,1
20240715,125900,1449860310,4455,4455,4455,4455,0
20240715,125800,1449860310,4455,4455,4455,4455,49
20240715,125700,1449642015,4455,4455,4455,4455,0
20240715,125600,1449642015,4455,4455,4455,4455,200
20240715,125500,1448751015,4455,4450,4455,4450,399
20240715,125400,1446973675,4455,4455,4455,4455,137
20240715,125300,1446363340,4455,4455,4455,4455,100
20240715,125200,1445917840,4455,4455,4455,4455,540
20240715,125100,1443512140,4455,4455,4455,4455,4
20240715,125000,1443494320,4455,4455,4455,4455,7
20240715,124900,1443463135,4455,4455,4455,4455,4
20240715,124800,1443445315,4455,4455,4455,4455,8
20240715,124700,1443409675,4455,4455,4455,4455,0
20240715,124600,1443409675,4455,4455,4455,4455,0
20240715,124500,1443409675,4455,4455,4455,4455,1
20240715,124400,1443405220,4460,4460,4460,4460,1
20240715,124300,1443400760,4455,4455,4460,4455,890
20240715,124200,1439435795,4450,4450,4450,4450,0
20240715,124100,1439435795,4450,4450,4450,4450,250
20240715,124000,1438323295,4455,4450,4455,4450,226
20240715,123900,1437316470,4450,4450,4450,4450,0
20240715,123800,1437316470,4450,4450,4450,4450,0
20240715,123700,1437316470,4450,4445,4450,4445,82
20240715,123600,1436951870,4445,4450,4450,4445,301
20240715,123500,1435613305,4450,4455,4455,4450,211
20240715,123400,1434674300,4455,4455,4455,4455,1
20240715,123300,1434669845,4455,4455,4455,4455,0
20240715,123200,1434669845,4455,4455,4455,4455,0
20240715,123100,1434669845,4455,4455,4455,4455,1000
20240715,123000,1430214845,4450,4450,4450,4450,1
20240715,122900,1430210395,4455,4455,4455,4455,0
20240715,122800,1430210395,4455,4455,4455,4455,0
20240715,122700,1430210395,4455,4450,4455,4450,91
20240715,122600,1429805440,4450,4450,4450,4450,0
20240715,122500,1429805440,4450,4450,4450,4450,0
20240715,122400,1429805440,4450,4450,4450,4450,234
20240715,122300,1428764140,4445,4445,4445,4445,0
20240715,122200,1428764140,4445,4445,4445,4445,0
20240715,122100,1428764140,4445,4445,4445,4445,1
20240715,122000,1428759695,4445,4445,4445,4445,2
20240715,121900,1428750805,4445,4445,4445,4445,0
20240715,121800,1428750805,4445,4445,4445,4445,10
20240715,121700,1428706355,4450,4450,4450,4450,0
20240715,121600,1428706355,4450,4450,4450,4445,151
20240715,121500,1428034410,4450,4450,4450,4450,0
20240715,121400,1428034410,4450,4450,4450,4450,149
20240715,121300,1427371360,4450,4450,4450,4450,0
20240715,121200,1427371360,4450,4450,4450,4450,0
20240715,121100,1427371360,4450,4450,4450,4450,531
20240715,121000,1425008410,4450,4450,4450,4450,0
20240715,120900,1425008410,4450,4450,4450,4450,0
20240715,120800,1425008410,4450,4450,4450,4450,1000
20240715,120700,1420558410,4455,4455,4455,4455,22
20240715,120600,1420460400,4455,4450,4455,4450,401
20240715,120500,1418673950,4455,4455,4455,4455,31
20240715,120400,1418535845,4455,4455,4455,4455,0
20240715,120300,1418535845,4455,4455,4455,4455,20
20240715,120200,1418446745,4450,4455,4455,4450,14
20240715,120100,1418384400,4450,4450,4450,4450,2
20240715,120000,1418375500,4455,4455,4455,4455,0
20240715,115900,1418375500,4455,4455,4455,4455,13
20240715,115800,1418317585,4450,4450,4450,4450,506
20240715,115700,1416065885,4450,4450,4450,4450,0
20240715,115600,1416065885,4450,4450,4450,4450,1
20240715,115500,1416061435,4450,4450,4450,4450,0
20240715,115400,1416061435,4450,4450,4450,4450,0
20240715,115300,1416061435,4450,4450,4450,4450,0
20240715,115200,1416061435,4450,4450,4450,4450,0
20240715,115100,1416061435,4450,4450,4450,4450,1
20240715,115000,1416056985,4445,4445,4445,4445,2
20240715,114900,1416048095,4455,4450,4455,4450,100
20240715,114800,1415603060,4450,4450,4450,4450,657
20240715,114700,1412679410,4450,4450,4450,4450,0
20240715,114600,1412679410,4450,4450,4450,4450,4
20240715,114500,1412661610,4450,4450,4450,4450,526
20240715,114400,1410320910,4455,4455,4455,4455,0
20240715,114300,1410320910,4455,4455,4455,4455,1
20240715,114200,1410316455,4450,4450,4450,4450,1
20240715,114100,1410312005,4455,4455,4455,4455,1
20240715,114000,1410307550,4455,4450,4455,4450,952
20240715,113900,1406070650,4450,4450,4450,4450,0
20240715,113800,1406070650,4450,4450,4450,4450,50
20240715,113700,1405848150,4450,4450,4450,4450,12
20240715,113600,1405794750,4455,4455,4455,4455,0
20240715,113500,1405794750,4455,4455,4455,4455,0
20240715,113400,1405794750,4455,4455,4455,4455,40
20240715,113300,1405616550,4445,4445,4445,4445,0
20240715,113200,1405616550,4445,4445,4445,4445,1
20240715,113100,1405612105,4455,4450,4455,4450,112
20240715,113000,1405113175,4455,4455,4455,4455,10
20240715,112900,1405068625,4455,4455,4455,4455,0
20240715,112800,1405068625,4455,4455,4455,4455,100
20240715,112700,1404623125,4450,4455,4455,4450,8
20240715,112600,1404587520,4445,4445,4445,4445,21
20240715,112500,1404494175,4445,4445,4445,4445,50
20240715,112400,1404271925,4455,4455,4455,4455,0
20240715,112300,1404271925,4455,4455,4455,4455,0
20240715,112200,1404271925,4455,4455,4455,4455,0
20240715,112100,1404271925,4455,4440,4455,4440,3007
20240715,112000,1390887875,4445,4430,4445,4425,1045
20240715,111900,1386257875,4430,4440,4440,4430,2446
20240715,111800,1375412855,4435,4435,4435,4435,0
20240715,111700,1375412855,4435,4445,4445,4435,2001
20240715,111600,1366529550,4460,4460,4460,4460,100
20240715,111500,1366083550,4465,4465,4465,4465,0
20240715,111400,1366083550,4465,4465,4465,4465,0
20240715,111300,1366083550,4465,4465,4465,4465,0
20240715,111200,1366083550,4465,4465,4465,4465,0
20240715,111100,1366083550,4465,4455,4465,4445,1747
20240715,111000,1358298970,4450,4445,4450,4445,468
20240715,110900,1356217145,4445,4445,4445,4445,5
20240715,110800,1356194920,4445,4445,4445,4445,6
20240715,110700,1356168250,4445,4445,4445,4445,70
20240715,110600,1355857100,4445,4445,4445,4445,0
20240715,110500,1355857100,4445,4450,4450,4445,20
20240715,110400,1355768175,4440,4440,4440,4440,0
20240715,110300,1355768175,4440,4440,4440,4440,16
20240715,110200,1355697135,4450,4450,4450,4450,22
20240715,110100,1355599235,4455,4455,4455,4455,13
20240715,110000,1355541320,4455,4455,4455,4455,182
20240715,105900,1354730510,4465,4465,4465,4465,522
20240715,105800,1352399780,4465,4455,4465,4455,80
20240715,105700,1352042730,4455,4455,4455,4455,139
20240715,105600,1351423485,4455,4445,4455,4440,58
20240715,105500,1351165150,4455,4440,4455,4440,16
20240715,105400,1351093990,4465,4455,4465,4455,1001
20240715,105300,1346624545,4435,4450,4450,4435,1008
20240715,105200,1342138960,4450,4445,4450,4445,2000
20240715,105100,1333239020,4440,4440,4440,4440,1111
20240715,105000,1328306180,4450,4450,4450,4450,0
20240715,104900,1328306180,4450,4450,4450,4450,1
20240715,104800,1328301730,4440,4445,4445,4440,185
20240715,104700,1327479830,4450,4450,4450,4445,134
20240715,104600,1326883535,4450,4450,4450,4450,0
20240715,104500,1326883535,4450,4450,4450,4450,40
20240715,104400,1326705535,4445,4445,4445,4445,142
20240715,104300,1326074345,4445,4445,4445,4445,584
20240715,104200,1323478465,4440,4440,4440,4440,90
20240715,104100,1323078865,4440,4440,4440,4440,0
20240715,104000,1323078865,4440,4440,4440,4440,316
20240715,103900,1321675825,4440,4440,4440,4440,0
20240715,103800,1321675825,4440,4450,4450,4440,125
20240715,103700,1321120080,4450,4450,4450,4450,0
20240715,103600,1321120080,4450,4450,4450,4450,0
20240715,103500,1321120080,4450,4450,4450,4445,2257
20240715,103400,1311086430,4450,4445,4450,4440,5931
20240715,103300,1284723170,4445,4445,4445,4445,0
20240715,103200,1284723170,4445,4445,4445,4440,282
20240715,103100,1283470725,4440,4440,4440,4440,502
20240715,103000,1281241845,4440,4435,4440,4435,485
20240715,102900,1279090860,4435,4435,4435,4435,501
20240715,102800,1276868925,4435,4435,4435,4435,0
20240715,102700,1276868925,4435,4435,4435,4435,0
20240715,102600,1276868925,4435,4435,4435,4435,0
20240715,102500,1276868925,4435,4435,4435,4435,851
20240715,102400,1273094740,4435,4435,4435,4435,51
20240715,102300,1272868555,4435,4435,4435,4435,0
20240715,102200,1272868555,4435,4435,4440,4435,84
20240715,102100,1272495965,4440,4440,4440,4440,1044
20240715,102000,1267860605,4445,4445,4445,4445,6
20240715,101900,1267833935,4445,4445,4445,4445,100
20240715,101800,1267389435,4445,4440,4445,4440,33
20240715,101700,1267242905,4440,4440,4440,4440,10
20240715,101600,1267198505,4445,4445,4445,4445,337
20240715,101500,1265700540,4440,4440,4440,4440,521
20240715,101400,1263387300,4440,4445,4445,4440,1274
20240715,101300,1257724375,4450,4450,4450,4450,2
20240715,101200,1257715475,4450,4440,4450,4440,205
20240715,101100,1256805225,4445,4440,4445,4440,700
20240715,101000,1253694225,4445,4445,4445,4445,1719
20240715,100900,1246053270,4450,4445,4450,4445,2017
20240715,100800,1237087295,4450,4450,4450,4450,2213
20240715,100700,1227239445,4455,4455,4455,4455,253
20240715,100600,1226112330,4455,4455,4455,4445,2048
20240715,100500,1217001410,4455,4455,4455,4455,13
20240715,100400,1216943495,4460,4455,4460,4450,153
20240715,100300,1216261540,4455,4455,4455,4455,259
20240715,100200,1215107695,4455,4450,4455,4450,561
20240715,100100,1212610085,4450,4450,4450,4450,30
20240715,100000,1212476585,4450,4445,4450,4445,6958
20240715,095900,1181548235,4445,4450,4450,4445,52
20240715,095800,1181316840,4450,4445,4450,4445,345
20240715,095700,1179783295,4445,4445,4445,4445,2
20240715,095600,1179774405,4435,4450,4450,4435,3128
20240715,095500,1165900185,4450,4455,4455,4440,1654
20240715,095400,1158549395,4450,4465,4470,4450,36639
20240715,095300,995072960,4470,4475,4475,4470,4318
20240715,095200,975769475,4470,4470,4470,4470,50
20240715,095100,975545975,4470,4475,4475,4470,483
20240715,095000,973384865,4475,4475,4475,4470,194
20240715,094900,972517220,4475,4475,4475,4475,845
20240715,094800,968735845,4470,4475,4475,4470,36
20240715,094700,968574795,4475,4470,4475,4470,308
20240715,094600,967196520,4475,4475,4475,4475,11
20240715,094500,967147295,4470,4470,4470,4470,22
20240715,094400,967048955,4470,4475,4475,4470,1337
20240715,094300,961070090,4475,4475,4475,4465,402
20240715,094200,959272915,4475,4475,4475,4475,1
20240715,094100,959268440,4470,4470,4475,4470,3576
20240715,094000,943274225,4475,4470,4475,4465,129
20240715,093900,942697530,4475,4465,4480,4465,6710
20240715,093800,912687850,4460,4460,4460,4460,350
20240715,093700,911126850,4455,4465,4465,4455,4002
20240715,093600,893293350,4465,4460,4465,4460,1053
20240715,093500,888596235,4460,4465,4465,4460,1380
20240715,093400,882441170,4460,4465,4465,4460,3052
20240715,093300,868821330,4470,4465,4470,4465,1640
20240715,093200,861498680,4465,4470,4470,4465,104
20240715,093100,861034295,4460,4465,4465,4460,937
20240715,093000,856852885,4465,4475,4475,4465,958
20240715,092900,852566515,4475,4460,4475,4460,432
20240715,092800,850633540,4475,4470,4480,4460,3022
20240715,092700,837113315,4475,4460,4475,4460,609
20240715,092600,834390860,4460,4455,4460,4455,262
20240715,092500,833223365,4455,4460,4460,4455,232
20240715,092400,832188700,4460,4480,4480,4460,21919
20240715,092300,734209525,4480,4470,4480,4470,16113
20240715,092200,662089130,4470,4460,4470,4460,6360
20240715,092100,633675920,4465,4465,4470,4460,18777
20240715,092000,549832520,4440,4450,4465,4440,10131
20240715,091900,504656135,4450,4450,4450,4440,263
20240715,091800,503485855,4450,4445,4450,4440,2553
20240715,091700,492137520,4445,4450,4460,4445,1739
20240715,091600,484395035,4465,4445,4465,4440,5560
20240715,091500,459669660,4460,4425,4460,4425,4117
20240715,091400,441345990,4425,4440,4445,4425,502
20240715,091300,439117670,4435,4435,4435,4435,958
20240715,091200,434868940,4420,4425,4430,4415,1524
20240715,091100,428119065,4425,4430,4430,4415,123
20240715,091000,427575905,4430,4430,4430,4415,7434
20240715,090900,394669430,4430,4430,4435,4430,404
20240715,090800,392879440,4435,4430,4435,4430,173
20240715,090700,392112940,4420,4430,4430,4420,1209
20240715,090600,386764400,4425,4405,4425,4405,225
20240715,090500,385772205,4405,4455,4460,4405,15089
20240715,090400,318754530,4455,4450,4455,4450,3530
20240715,090300,303046010,4435,4460,4460,4435,8170
20240715,090200,266687980,4450,4455,4455,4450,3799
20240715,090100,249777615,4465,4485,4485,4450,5425
20240715,090000,225505535,4485,4405,4490,4400,50994