KissMeData/005010/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,184300,6467426830,4575,4575,4575,4575,11662
20240729,184200,6467426830,4575,4575,4575,4575,0
20240729,184100,6467426830,4575,4575,4575,4575,0
20240729,184000,6467426830,4575,4575,4575,4575,0
20240729,183900,6467426830,4575,4575,4575,4575,0
20240729,183800,6467426830,4575,4575,4575,4575,0
20240729,183700,6467426830,4575,4575,4575,4575,0
20240729,183600,6467426830,4575,4575,4575,4575,0
20240729,183500,6467426830,4575,4575,4575,4575,0
20240729,183400,6467426830,4575,4575,4575,4575,0
20240729,183300,6467426830,4575,4575,4575,4575,0
20240729,183200,6467426830,4575,4575,4575,4575,0
20240729,183100,6467426830,4575,4575,4575,4575,0
20240729,183000,6467426830,4575,4575,4575,4575,0
20240729,182900,6467426830,4575,4575,4575,4575,0
20240729,182800,6467426830,4575,4575,4575,4575,0
20240729,182700,6467426830,4575,4575,4575,4575,0
20240729,182600,6467426830,4575,4575,4575,4575,0
20240729,182500,6467426830,4575,4575,4575,4575,0
20240729,182400,6467426830,4575,4575,4575,4575,0
20240729,182300,6467426830,4575,4575,4575,4575,0
20240729,182200,6467426830,4575,4575,4575,4575,0
20240729,182100,6467426830,4575,4575,4575,4575,0
20240729,182000,6467426830,4575,4575,4575,4575,0
20240729,181900,6467426830,4575,4575,4575,4575,0
20240729,181800,6467426830,4575,4575,4575,4575,0
20240729,181700,6467426830,4575,4575,4575,4575,0
20240729,181600,6467426830,4575,4575,4575,4575,0
20240729,181500,6467426830,4575,4575,4575,4575,0
20240729,181400,6467426830,4575,4575,4575,4575,0
20240729,181300,6467426830,4575,4575,4575,4575,11662
20240729,181200,6467426830,4575,4575,4575,4575,0
20240729,181100,6467426830,4575,4575,4575,4575,0
20240729,181000,6467426830,4575,4575,4575,4575,0
20240729,180900,6467426830,4575,4575,4575,4575,0
20240729,180800,6467426830,4575,4575,4575,4575,0
20240729,180700,6467426830,4575,4575,4575,4575,0
20240729,180600,6467426830,4575,4575,4575,4575,0
20240729,180500,6467426830,4575,4575,4575,4575,0
20240729,180400,6467426830,4575,4575,4575,4575,0
20240729,180300,6467426830,4575,4575,4575,4575,0
20240729,180200,6467426830,4575,4575,4575,4575,0
20240729,180100,6467426830,4575,4575,4575,4575,0
20240729,180000,6467426830,4575,4575,4575,4575,0
20240729,175900,6467426830,4575,4575,4575,4575,0
20240729,175800,6467426830,4575,4575,4575,4575,0
20240729,175700,6467426830,4575,4575,4575,4575,0
20240729,175600,6467426830,4575,4575,4575,4575,0
20240729,175500,6467426830,4575,4575,4575,4575,0
20240729,175400,6467426830,4575,4575,4575,4575,0
20240729,175300,6467426830,4575,4575,4575,4575,0
20240729,175200,6467426830,4575,4575,4575,4575,0
20240729,175100,6467426830,4575,4575,4575,4575,0
20240729,175000,6467426830,4575,4575,4575,4575,0
20240729,174900,6467426830,4575,4575,4575,4575,0
20240729,174800,6467426830,4575,4575,4575,4575,0
20240729,174700,6467426830,4575,4575,4575,4575,0
20240729,174600,6467426830,4575,4575,4575,4575,0
20240729,174500,6467426830,4575,4575,4575,4575,0
20240729,174400,6467426830,4575,4575,4575,4575,0
20240729,174300,6467426830,4575,4575,4575,4575,11662
20240729,174200,6467426830,4575,4575,4575,4575,0
20240729,174100,6467426830,4575,4575,4575,4575,0
20240729,174000,6467426830,4575,4575,4575,4575,0
20240729,173900,6467426830,4575,4575,4575,4575,0
20240729,173800,6467426830,4575,4575,4575,4575,0
20240729,173700,6467426830,4575,4575,4575,4575,0
20240729,173600,6467426830,4575,4575,4575,4575,0
20240729,173500,6467426830,4575,4575,4575,4575,0
20240729,173400,6467426830,4575,4575,4575,4575,0
20240729,173300,6467426830,4575,4575,4575,4575,0
20240729,173200,6467426830,4575,4575,4575,4575,0
20240729,173100,6467426830,4575,4575,4575,4575,0
20240729,173000,6467426830,4575,4575,4575,4575,0
20240729,172900,6467426830,4575,4575,4575,4575,0
20240729,172800,6467426830,4575,4575,4575,4575,0
20240729,172700,6467426830,4575,4575,4575,4575,0
20240729,172600,6467426830,4575,4575,4575,4575,0
20240729,172500,6467426830,4575,4575,4575,4575,0
20240729,172400,6467426830,4575,4575,4575,4575,0
20240729,172300,6467426830,4575,4575,4575,4575,0
20240729,172200,6467426830,4575,4575,4575,4575,0
20240729,172100,6467426830,4575,4575,4575,4575,0
20240729,172000,6467426830,4575,4575,4575,4575,0
20240729,171900,6467426830,4575,4575,4575,4575,0
20240729,171800,6467426830,4575,4575,4575,4575,0
20240729,171700,6467426830,4575,4575,4575,4575,0
20240729,171600,6467426830,4575,4575,4575,4575,0
20240729,171500,6467426830,4575,4575,4575,4575,0
20240729,171400,6467426830,4575,4575,4575,4575,0
20240729,171300,6467426830,4575,4575,4575,4575,11662
20240729,171200,6467426830,4575,4575,4575,4575,0
20240729,171100,6467426830,4575,4575,4575,4575,0
20240729,171000,6467426830,4575,4575,4575,4575,0
20240729,170900,6467426830,4575,4575,4575,4575,0
20240729,170800,6467426830,4575,4575,4575,4575,0
20240729,170700,6467426830,4575,4575,4575,4575,0
20240729,170600,6467426830,4575,4575,4575,4575,0
20240729,170500,6467426830,4575,4575,4575,4575,0
20240729,170400,6467426830,4575,4575,4575,4575,0
20240729,170300,6467426830,4575,4575,4575,4575,0
20240729,170200,6467426830,4575,4575,4575,4575,0
20240729,170100,6467426830,4575,4575,4575,4575,0
20240729,170000,6467426830,4575,4575,4575,4575,0
20240729,165900,6467426830,4575,4575,4575,4575,0
20240729,165800,6467426830,4575,4575,4575,4575,0
20240729,165700,6467426830,4575,4575,4575,4575,0
20240729,165600,6467426830,4575,4575,4575,4575,0
20240729,165500,6467426830,4575,4575,4575,4575,0
20240729,165400,6467426830,4575,4575,4575,4575,0
20240729,165300,6467426830,4575,4575,4575,4575,0
20240729,165200,6467426830,4575,4575,4575,4575,0
20240729,165100,6467426830,4575,4575,4575,4575,0
20240729,165000,6467426830,4575,4575,4575,4575,0
20240729,164900,6467426830,4575,4575,4575,4575,0
20240729,164800,6467426830,4575,4575,4575,4575,0
20240729,164700,6467426830,4575,4575,4575,4575,0
20240729,164600,6467426830,4575,4575,4575,4575,0
20240729,164500,6467426830,4575,4575,4575,4575,0
20240729,164400,6467426830,4575,4575,4575,4575,0
20240729,164300,6467426830,4575,4575,4575,4575,11662
20240729,164200,6467426830,4575,4575,4575,4575,0
20240729,164100,6467426830,4575,4575,4575,4575,0
20240729,164000,6467426830,4575,4575,4575,4575,0
20240729,163900,6467426830,4575,4575,4575,4575,0
20240729,163800,6467426830,4575,4575,4575,4575,0
20240729,163700,6467426830,4575,4575,4575,4575,0
20240729,163600,6467426830,4575,4575,4575,4575,0
20240729,163500,6467426830,4575,4575,4575,4575,0
20240729,163400,6467426830,4575,4575,4575,4575,0
20240729,163300,6467426830,4575,4575,4575,4575,0
20240729,163200,6467426830,4575,4575,4575,4575,0
20240729,163100,6467426830,4575,4575,4575,4575,0
20240729,163000,6467426830,4575,4575,4575,4575,0
20240729,162900,6467426830,4575,4575,4575,4575,0
20240729,162800,6467426830,4575,4575,4575,4575,0
20240729,162700,6467426830,4575,4575,4575,4575,0
20240729,162600,6467426830,4575,4575,4575,4575,0
20240729,162500,6467426830,4575,4575,4575,4575,0
20240729,162400,6467426830,4575,4575,4575,4575,0
20240729,162300,6467426830,4575,4575,4575,4575,0
20240729,162200,6467426830,4575,4575,4575,4575,0
20240729,162100,6467426830,4575,4575,4575,4575,0
20240729,162000,6467426830,4575,4575,4575,4575,0
20240729,161900,6467426830,4575,4575,4575,4575,0
20240729,161800,6467426830,4575,4575,4575,4575,0
20240729,161700,6467426830,4575,4575,4575,4575,0
20240729,161600,6467426830,4575,4575,4575,4575,0
20240729,161500,6467426830,4575,4575,4575,4575,0
20240729,161400,6467426830,4575,4575,4575,4575,0
20240729,161300,6467426830,4575,4575,4575,4575,11662
20240729,161200,6467426830,4575,4575,4575,4575,0
20240729,161100,6467426830,4575,4575,4575,4575,0
20240729,161000,6467426830,4575,4575,4575,4575,0
20240729,160900,6467426830,4575,4575,4575,4575,0
20240729,160800,6467426830,4575,4575,4575,4575,0
20240729,160700,6467426830,4575,4575,4575,4575,0
20240729,160600,6467426830,4575,4575,4575,4575,0
20240729,160500,6467426830,4575,4575,4575,4575,0
20240729,160400,6467426830,4575,4575,4575,4575,0
20240729,160300,6467426830,4575,4575,4575,4575,0
20240729,160200,6467426830,4575,4575,4575,4575,0
20240729,160100,6467426830,4575,4575,4575,4575,0
20240729,160000,6467426830,4575,4575,4575,4575,0
20240729,155900,6467426830,4575,4575,4575,4575,0
20240729,155800,6467426830,4575,4575,4575,4575,0
20240729,155700,6467426830,4575,4575,4575,4575,0
20240729,155600,6467426830,4575,4575,4575,4575,0
20240729,155500,6467426830,4575,4575,4575,4575,0
20240729,155400,6467426830,4575,4575,4575,4575,0
20240729,155300,6467426830,4575,4575,4575,4575,0
20240729,155200,6467426830,4575,4575,4575,4575,0
20240729,155100,6467426830,4575,4575,4575,4575,0
20240729,155000,6467426830,4575,4575,4575,4575,0
20240729,154900,6467426830,4575,4575,4575,4575,0
20240729,154800,6467426830,4575,4575,4575,4575,0
20240729,154700,6467426830,4575,4575,4575,4575,0
20240729,154600,6467426830,4575,4575,4575,4575,0
20240729,154500,6467426830,4575,4575,4575,4575,0
20240729,154400,6467426830,4575,4575,4575,4575,0
20240729,154300,6467426830,4575,4575,4575,4575,11662
20240729,154200,6467426830,4575,4575,4575,4575,0
20240729,154100,6467426830,4575,4575,4575,4575,0
20240729,154000,6467426830,4575,4575,4575,4575,0
20240729,153900,6467426830,4575,4575,4575,4575,0
20240729,153800,6467426830,4575,4575,4575,4575,0
20240729,153700,6467426830,4575,4575,4575,4575,0
20240729,153600,6467426830,4575,4575,4575,4575,0
20240729,153500,6467426830,4575,4575,4575,4575,0
20240729,153400,6467426830,4575,4575,4575,4575,0
20240729,153300,6467426830,4575,4575,4575,4575,0
20240729,153200,6467426830,4575,4575,4575,4575,0
20240729,153100,6467426830,4575,4575,4575,4575,0
20240729,153000,6467426830,4575,4575,4575,4575,11662
20240729,152900,6414073180,4575,4575,4575,4575,0
20240729,152800,6414073180,4575,4575,4575,4575,0
20240729,152700,6414073180,4575,4575,4575,4575,0
20240729,152600,6414073180,4575,4575,4575,4575,0
20240729,152500,6414073180,4575,4575,4575,4575,0
20240729,152400,6414073180,4575,4575,4575,4575,0
20240729,152300,6414073180,4575,4575,4575,4575,0
20240729,152200,6414073180,4575,4575,4575,4575,0
20240729,152100,6414073180,4575,4575,4575,4575,0
20240729,152000,6414073180,4575,4575,4575,4575,0
20240729,151900,6414073180,4575,4575,4580,4575,1311
20240729,151800,6408073495,4580,4580,4585,4580,1388
20240729,151700,6401715855,4580,4590,4590,4580,1471
20240729,151600,6394969130,4590,4590,4600,4585,2515
20240729,151500,6383432585,4600,4595,4600,4585,23
20240729,151400,6383327030,4600,4595,4600,4585,124
20240729,151300,6382757850,4600,4590,4600,4585,2135
20240729,151200,6372952620,4585,4585,4590,4585,653
20240729,151100,6369958395,4585,4585,4585,4585,640
20240729,151000,6367023995,4590,4585,4590,4585,156
20240729,150900,6366307965,4590,4590,4590,4585,103
20240729,150800,6365835200,4590,4590,4590,4590,1
20240729,150700,6365830610,4585,4590,4590,4585,520
20240729,150600,6363446360,4585,4590,4590,4585,1023
20240729,150500,6358755790,4590,4585,4590,4585,434
20240729,150400,6356764820,4590,4590,4590,4590,156
20240729,150300,6356048780,4585,4580,4585,4575,765
20240729,150200,6352545810,4580,4575,4580,4570,12
20240729,150100,6352490955,4575,4580,4580,4575,9376
20240729,150000,6309579360,4580,4590,4590,4580,3683
20240729,145900,6292692805,4585,4590,4590,4585,1328
20240729,145800,6286599570,4590,4590,4595,4590,2020
20240729,145700,6277327720,4590,4590,4590,4590,2578
20240729,145600,6265494700,4590,4595,4595,4590,977
20240729,145500,6261009770,4595,4595,4595,4595,772
20240729,145400,6257462430,4595,4595,4595,4595,576
20240729,145300,6254815710,4595,4595,4595,4595,552
20240729,145200,6252279270,4595,4590,4595,4590,922
20240729,145100,6248047180,4590,4590,4590,4590,82
20240729,145000,6247670800,4590,4590,4590,4590,20
20240729,144900,6247579000,4590,4590,4590,4590,405
20240729,144800,6245720050,4590,4590,4595,4590,232
20240729,144700,6244655165,4595,4595,4595,4595,1
20240729,144600,6244650570,4595,4595,4595,4595,186
20240729,144500,6243795900,4595,4595,4595,4595,110
20240729,144400,6243290450,4600,4595,4600,4595,82
20240729,144300,6242913655,4595,4595,4595,4595,462
20240729,144200,6240790765,4595,4595,4595,4590,52
20240729,144100,6240551885,4600,4595,4600,4590,7640
20240729,144000,6205472890,4595,4600,4600,4595,762
20240729,143900,6201968900,4595,4600,4600,4595,4360
20240729,143800,6181916995,4605,4600,4610,4600,224
20240729,143700,6180885375,4610,4605,4610,4600,1682
20240729,143600,6173144335,4605,4610,4610,4605,258
20240729,143500,6171956240,4610,4610,4610,4610,105
20240729,143400,6171472190,4610,4610,4610,4610,230
20240729,143300,6170411890,4610,4615,4615,4610,485
20240729,143200,6168176035,4610,4620,4620,4610,38
20240729,143100,6168000835,4610,4615,4620,4610,5230
20240729,143000,6143883295,4620,4620,4620,4620,0
20240729,142900,6143883295,4620,4620,4620,4620,4
20240729,142800,6143864815,4615,4620,4620,4615,380
20240729,142700,6142111105,4615,4620,4620,4615,122
20240729,142600,6141547675,4615,4620,4620,4615,298
20240729,142500,6140172265,4620,4620,4620,4620,1
20240729,142400,6140167645,4620,4620,4620,4620,30
20240729,142300,6140029045,4615,4620,4620,4615,3877
20240729,142200,6122120450,4620,4625,4625,4620,911
20240729,142100,6117911500,4630,4630,4630,4630,0
20240729,142000,6117911500,4630,4620,4630,4620,201
20240729,141900,6116982775,4620,4620,4620,4620,0
20240729,141800,6116982775,4620,4620,4620,4620,27
20240729,141700,6116858035,4620,4620,4620,4620,600
20240729,141600,6114086035,4625,4625,4625,4625,0
20240729,141500,6114086035,4625,4625,4625,4625,23
20240729,141400,6113979660,4630,4630,4630,4630,432
20240729,141300,6111979500,4630,4630,4630,4630,0
20240729,141200,6111979500,4630,4630,4635,4630,1050
20240729,141100,6107115495,4630,4630,4630,4630,0
20240729,141000,6107115495,4630,4625,4630,4625,8
20240729,140900,6107078460,4630,4620,4630,4620,223
20240729,140800,6106047380,4625,4625,4625,4625,537
20240729,140700,6103563755,4630,4630,4630,4630,3
20240729,140600,6103549865,4630,4625,4630,4625,33
20240729,140500,6103397225,4625,4625,4625,4625,100
20240729,140400,6102934725,4630,4630,4630,4630,10
20240729,140300,6102888425,4625,4625,4625,4625,5
20240729,140200,6102865300,4625,4625,4625,4625,0
20240729,140100,6102865300,4625,4625,4625,4625,634
20240729,140000,6099933050,4625,4625,4625,4625,500
20240729,135900,6097620550,4620,4625,4625,4620,2624
20240729,135800,6085485730,4625,4630,4630,4625,501
20240729,135700,6083168600,4630,4630,4630,4630,1
20240729,135600,6083163970,4625,4625,4625,4625,1051
20240729,135500,6078303095,4625,4625,4625,4625,0
20240729,135400,6078303095,4625,4625,4625,4625,0
20240729,135300,6078303095,4625,4625,4625,4625,6
20240729,135200,6078275345,4625,4630,4630,4625,156
20240729,135100,6077553080,4635,4630,4635,4630,4147
20240729,135000,6058345860,4630,4625,4630,4625,1871
20240729,134900,6049688180,4625,4625,4625,4625,254
20240729,134800,6048513430,4630,4620,4630,4620,2348
20240729,134700,6037665660,4625,4625,4625,4625,39
20240729,134600,6037485285,4630,4630,4630,4630,0
20240729,134500,6037485285,4630,4625,4630,4625,12
20240729,134400,6037429775,4625,4625,4625,4625,860
20240729,134300,6033452275,4630,4630,4630,4630,1
20240729,134200,6033447645,4620,4620,4620,4620,2
20240729,134100,6033438405,4625,4625,4625,4625,42
20240729,134000,6033244155,4625,4635,4635,4625,7
20240729,133900,6033211725,4625,4635,4635,4625,2
20240729,133800,6033202465,4620,4620,4620,4620,1
20240729,133700,6033197845,4635,4625,4635,4620,270
20240729,133600,6031949855,4620,4630,4630,4620,2
20240729,133500,6031940605,4625,4625,4625,4625,2676
20240729,133400,6019564105,4620,4640,4640,4620,236
20240729,133300,6018470520,4620,4620,4640,4620,1665
20240729,133200,6010768750,4635,4630,4635,4630,21
20240729,133100,6010671515,4630,4620,4630,4620,1440
20240729,133000,6004017705,4620,4620,4620,4620,1316
20240729,132900,5997937785,4640,4620,4640,4620,3
20240729,132800,5997923885,4635,4640,4640,4635,184
20240729,132700,5997070135,4640,4640,4645,4640,8781
20240729,132600,5956316590,4640,4620,4640,4620,3530
20240729,132500,5939959365,4625,4625,4625,4620,1202
20240729,132400,5934400120,4625,4615,4625,4615,994
20240729,132300,5929809985,4620,4620,4620,4620,0
20240729,132200,5929809985,4620,4610,4620,4610,197
20240729,132100,5928901015,4610,4610,4610,4610,0
20240729,132000,5928901015,4610,4610,4610,4600,2223
20240729,131900,5918661525,4615,4610,4615,4610,201
20240729,131800,5917734910,4615,4615,4615,4615,5
20240729,131700,5917711835,4615,4615,4615,4615,0
20240729,131600,5917711835,4615,4615,4615,4615,756
20240729,131500,5914222895,4615,4615,4615,4615,0
20240729,131400,5914222895,4615,4615,4615,4615,1001
20240729,131300,5909603280,4615,4615,4615,4615,0
20240729,131200,5909603280,4615,4610,4615,4610,205
20240729,131100,5908658205,4610,4610,4610,4610,2
20240729,131000,5908648985,4615,4615,4620,4615,74
20240729,130900,5908307410,4615,4615,4615,4615,20
20240729,130800,5908215110,4615,4615,4615,4615,733
20240729,130700,5904832315,4615,4610,4615,4610,817
20240729,130600,5901064860,4605,4615,4615,4605,988
20240729,130500,5896507160,4615,4615,4615,4615,55
20240729,130400,5896253335,4615,4615,4615,4615,0
20240729,130300,5896253335,4615,4615,4615,4615,0
20240729,130200,5896253335,4615,4615,4615,4615,0
20240729,130100,5896253335,4615,4615,4615,4615,40
20240729,130000,5896068735,4615,4625,4625,4615,87
20240729,125900,5895667090,4620,4620,4620,4620,0
20240729,125800,5895667090,4620,4610,4625,4610,2078
20240729,125700,5886068290,4605,4615,4615,4605,678
20240729,125600,5882939330,4610,4610,4610,4610,88
20240729,125500,5882533650,4600,4610,4610,4600,1400
20240729,125400,5876089730,4610,4610,4615,4605,393
20240729,125300,5874279300,4610,4610,4610,4610,1300
20240729,125200,5868286300,4610,4610,4610,4610,0
20240729,125100,5868286300,4610,4610,4610,4610,0
20240729,125000,5868286300,4610,4610,4610,4610,1008
20240729,124900,5863639420,4610,4605,4610,4605,1420
20240729,124800,5857093465,4615,4615,4615,4615,70
20240729,124700,5856770415,4610,4615,4615,4610,382
20240729,124600,5855008645,4615,4610,4615,4610,252
20240729,124500,5853846920,4610,4610,4610,4610,30
20240729,124400,5853708620,4610,4610,4610,4610,336
20240729,124300,5852159660,4610,4610,4610,4610,85
20240729,124200,5851767810,4610,4610,4610,4610,1050
20240729,124100,5846927310,4610,4615,4615,4610,302
20240729,124000,5845535085,4615,4620,4620,4615,783
20240729,123900,5841920540,4620,4620,4620,4615,652
20240729,123800,5838908800,4620,4615,4620,4615,2251
20240729,123700,5828519395,4615,4605,4615,4605,2089
20240729,123600,5818890330,4605,4610,4610,4605,2451
20240729,123500,5807591775,4610,4600,4610,4600,220
20240729,123400,5806577755,4605,4605,4610,4605,2598
20240729,123300,5794612710,4615,4605,4615,4605,1984
20240729,123200,5785469260,4600,4610,4610,4600,514
20240729,123100,5783101920,4605,4605,4605,4605,417
20240729,123000,5781181635,4600,4600,4600,4600,510
20240729,122900,5778835635,4600,4600,4600,4600,120
20240729,122800,5778283635,4600,4600,4600,4600,1001
20240729,122700,5773679035,4600,4595,4600,4595,262
20240729,122600,5772474640,4595,4595,4595,4595,104
20240729,122500,5771996760,4595,4595,4595,4590,466
20240729,122400,5769856880,4595,4595,4595,4595,223
20240729,122300,5768832195,4595,4595,4595,4595,192
20240729,122200,5767949955,4595,4595,4595,4595,429
20240729,122100,5765978700,4595,4595,4595,4595,562
20240729,122000,5763396310,4595,4595,4595,4595,135
20240729,121900,5762775985,4600,4600,4600,4600,200
20240729,121800,5761855985,4600,4595,4600,4595,78
20240729,121700,5761497565,4595,4595,4595,4595,326
20240729,121600,5759999595,4595,4590,4595,4590,2
20240729,121500,5759990410,4595,4600,4605,4595,333
20240729,121400,5758458770,4590,4590,4600,4590,1933
20240729,121300,5749576710,4595,4590,4595,4590,246
20240729,121200,5748447565,4590,4590,4595,4590,81
20240729,121100,5748075445,4590,4590,4590,4585,251
20240729,121000,5746923730,4585,4590,4590,4585,936
20240729,120900,5742632010,4590,4590,4595,4590,218
20240729,120800,5741631115,4585,4585,4585,4585,500
20240729,120700,5739338615,4595,4595,4595,4595,0
20240729,120600,5739338615,4595,4585,4595,4585,1767
20240729,120500,5731227920,4575,4585,4585,4575,51
20240729,120400,5730994095,4590,4585,4590,4585,316
20240729,120300,5729545035,4590,4590,4590,4590,31
20240729,120200,5729402745,4590,4585,4590,4580,1711
20240729,120100,5721560125,4585,4575,4585,4570,1782
20240729,120000,5713401585,4570,4570,4570,4570,177
20240729,115900,5712592695,4570,4570,4575,4570,1391
20240729,115800,5706234720,4575,4570,4575,4570,548
20240729,115700,5703730310,4575,4570,4575,4570,1351
20240729,115600,5697556235,4570,4575,4575,4570,1594
20240729,115500,5690269900,4570,4570,4570,4570,662
20240729,115400,5687244560,4575,4575,4575,4570,246
20240729,115300,5686120055,4570,4565,4575,4565,1602
20240729,115200,5678799065,4570,4565,4570,4565,2214
20240729,115100,5668688445,4565,4565,4565,4565,320
20240729,115000,5667227645,4565,4560,4565,4560,1201
20240729,114900,5661745445,4570,4565,4570,4560,5748
20240729,114800,5635505475,4565,4565,4575,4565,767
20240729,114700,5632001550,4565,4570,4570,4565,5398
20240729,114600,5607334335,4570,4580,4580,4570,1166
20240729,114500,5602001215,4575,4575,4575,4575,1862
20240729,114400,5593482565,4575,4575,4580,4575,1519
20240729,114300,5586532875,4575,4575,4575,4570,660
20240729,114200,5583515500,4575,4570,4575,4570,418
20240729,114100,5581604740,4570,4575,4575,4570,1214
20240729,114000,5576056155,4575,4570,4575,4570,2207
20240729,113900,5565968060,4570,4575,4575,4570,662
20240729,113800,5562941720,4570,4570,4575,4570,582
20240729,113700,5560281475,4575,4565,4575,4565,1484
20240729,113600,5553498840,4570,4565,4570,4565,664
20240729,113500,5550466015,4565,4570,4570,4565,1299
20240729,113400,5544534920,4570,4575,4575,4565,701
20240729,113300,5541331595,4570,4565,4570,4565,2135
20240729,113200,5531579555,4570,4570,4570,4565,5406
20240729,113100,5506895815,4575,4565,4575,4565,915
20240729,113000,5502716320,4565,4570,4575,4565,3011
20240729,112900,5488957935,4570,4570,4575,4570,1606
20240729,112800,5481616480,4575,4565,4575,4565,777
20240729,112700,5478066275,4570,4570,4570,4565,3018
20240729,112600,5464280875,4575,4570,4575,4570,1361
20240729,112500,5458060585,4575,4575,4575,4570,890
20240729,112400,5453993265,4570,4575,4575,4565,4587
20240729,112300,5433030885,4575,4575,4575,4575,2353
20240729,112200,5422265910,4575,4580,4580,4575,1370
20240729,112100,5415991855,4580,4570,4580,4565,2680
20240729,112000,5403744255,4570,4580,4580,4565,9451
20240729,111900,5360527410,4585,4580,4590,4580,1724
20240729,111800,5352624180,4580,4580,4585,4580,1962
20240729,111700,5343632635,4580,4580,4585,4575,2206
20240729,111600,5333534140,4580,4570,4590,4570,4452
20240729,111500,5313171555,4570,4590,4590,4570,15556
20240729,111400,5241901385,4590,4590,4595,4590,2834
20240729,111300,5228893220,4595,4590,4595,4590,658
20240729,111200,5225872695,4595,4590,4595,4590,1039
20240729,111100,5221100180,4590,4600,4600,4590,1676
20240729,111000,5213406220,4590,4595,4600,4590,3519
20240729,110900,5197237260,4595,4595,4595,4590,1039
20240729,110800,5192463535,4590,4595,4595,4590,723
20240729,110700,5189143280,4595,4595,4600,4590,1106
20240729,110600,5184063075,4590,4595,4595,4590,386
20240729,110500,5182291160,4590,4585,4595,4585,2070
20240729,110400,5172790935,4590,4590,4590,4585,1732
20240729,110300,5164847180,4590,4600,4600,4590,5539
20240729,110200,5139410285,4600,4595,4600,4595,2142
20240729,110100,5129567295,4595,4605,4605,4595,1705
20240729,110000,5121724125,4605,4595,4605,4595,2641
20240729,105900,5109567440,4595,4590,4600,4590,2816
20240729,105800,5096634020,4585,4590,4590,4585,7763
20240729,105700,5061013630,4590,4600,4600,4590,4585
20240729,105600,5039938855,4595,4600,4605,4590,10571
20240729,105500,4991344915,4605,4605,4610,4605,1047
20240729,105400,4986523475,4605,4605,4610,4595,16906
20240729,105300,4908736905,4605,4605,4610,4605,1404
20240729,105200,4902270935,4610,4605,4620,4605,6089
20240729,105100,4874200555,4600,4605,4610,4600,9870
20240729,105000,4828744910,4610,4615,4625,4605,12536
20240729,104900,4770920260,4615,4625,4625,4615,4976
20240729,104800,4747922455,4620,4625,4625,4620,3676
20240729,104700,4730925460,4625,4630,4630,4625,1520
20240729,104600,4723892805,4630,4625,4635,4625,3222
20240729,104500,4708967730,4625,4615,4625,4615,763
20240729,104400,4705443650,4615,4620,4625,4610,25030
20240729,104300,4589846185,4620,4620,4630,4615,11644
20240729,104200,4536038890,4620,4630,4630,4615,10274
20240729,104100,4488552345,4645,4650,4650,4620,19922
20240729,104000,4396249660,4650,4685,4755,4630,93380
20240729,103900,3958561515,4680,4665,4685,4665,4067
20240729,103800,3939551880,4660,4665,4670,4660,3203
20240729,103700,3924609070,4665,4670,4670,4660,3977
20240729,103600,3906054575,4665,4680,4680,4665,4225
20240729,103500,3886314400,4675,4680,4680,4675,1239
20240729,103400,3880521435,4680,4680,4680,4675,588
20240729,103300,3877770125,4675,4675,4680,4675,464
20240729,103200,3875600875,4675,4680,4680,4675,1220
20240729,103100,3869894355,4680,4690,4690,4680,3107
20240729,103000,3855324660,4675,4680,4690,4675,752
20240729,102900,3851802510,4685,4690,4690,4675,4582
20240729,102800,3830328195,4690,4695,4695,4690,637
20240729,102700,3827337890,4705,4695,4710,4695,1206
20240729,102600,3821667955,4695,4690,4695,4685,2303
20240729,102500,3810867370,4690,4690,4700,4690,1565
20240729,102400,3803521300,4685,4685,4685,4685,171
20240729,102300,3802720165,4680,4695,4695,4675,5779
20240729,102200,3775636675,4695,4700,4700,4695,894
20240729,102100,3771436080,4710,4700,4710,4700,451
20240729,102000,3769314885,4700,4700,4700,4700,1259
20240729,101900,3763397585,4705,4700,4705,4700,3710
20240729,101800,3745945575,4700,4700,4705,4700,562
20240729,101700,3743303785,4705,4710,4710,4700,2093
20240729,101600,3733453085,4705,4700,4705,4700,1917
20240729,101500,3724436850,4700,4695,4700,4690,1377
20240729,101400,3717966785,4690,4700,4700,4690,4779
20240729,101300,3695519415,4705,4710,4710,4705,4551
20240729,101200,3674096675,4715,4730,4730,4715,7127
20240729,101100,3640456555,4725,4720,4735,4720,4040
20240729,101000,3621367925,4720,4725,4725,4720,4657
20240729,100900,3599370335,4725,4740,4740,4720,2800
20240729,100800,3586139235,4735,4710,4750,4710,10878
20240729,100700,3534639400,4715,4720,4725,4715,1926
20240729,100600,3525554060,4725,4720,4730,4715,4038
20240729,100500,3506490800,4720,4715,4720,4715,1032
20240729,100400,3501621975,4725,4745,4745,4715,7764
20240729,100300,3464888655,4730,4715,4740,4710,7125
20240729,100200,3431220295,4715,4705,4725,4705,3478
20240729,100100,3414826610,4705,4705,4710,4700,9232
20240729,100000,3371393645,4705,4705,4715,4695,6218
20240729,095900,3342118290,4685,4650,4715,4650,10545
20240729,095800,3292697450,4650,4655,4680,4645,9950
20240729,095700,3246289780,4660,4655,4660,4645,4045
20240729,095600,3227481005,4650,4645,4665,4635,16054
20240729,095500,3152889395,4645,4630,4645,4630,3202
20240729,095400,3138038695,4630,4625,4640,4625,9729
20240729,095300,3092976720,4625,4635,4640,4605,12054
20240729,095200,3037199050,4635,4645,4650,4630,11767
20240729,095100,2982670565,4650,4665,4670,4640,22772
20240729,095000,2876789835,4665,4690,4695,4660,24767
20240729,094900,2760967845,4685,4695,4695,4685,3003
20240729,094800,2746893705,4695,4685,4700,4680,1931
20240729,094700,2737843225,4685,4690,4700,4685,3682
20240729,094600,2720590510,4695,4705,4705,4680,4405
20240729,094500,2699932290,4705,4690,4710,4690,1732
20240729,094400,2691795545,4690,4685,4690,4680,3533
20240729,094300,2675242290,4685,4685,4685,4680,4798
20240729,094200,2652769730,4685,4705,4705,4685,11211
20240729,094100,2600171250,4705,4700,4705,4695,11031
20240729,094000,2548320330,4705,4710,4715,4705,5895
20240729,093900,2520580535,4710,4715,4715,4705,2284
20240729,093800,2509831865,4715,4705,4715,4705,1503
20240729,093700,2502753985,4705,4730,4730,4705,6657
20240729,093600,2471387185,4730,4725,4740,4720,324
20240729,093500,2469854755,4730,4715,4735,4715,781
20240729,093400,2466163140,4735,4745,4745,4715,5295
20240729,093300,2441128535,4745,4710,4745,4710,2701
20240729,093200,2428333590,4720,4705,4720,4705,2103
20240729,093100,2418432640,4710,4720,4720,4705,1750
20240729,093000,2410187910,4720,4720,4730,4720,936
20240729,092900,2405768980,4725,4715,4725,4715,2198
20240729,092800,2395394085,4720,4700,4720,4700,1960
20240729,092700,2386163040,4705,4705,4715,4700,5861
20240729,092600,2358585400,4705,4720,4725,4700,13473
20240729,092500,2295214060,4720,4740,4745,4690,16734
20240729,092400,2216406230,4745,4730,4750,4715,8462
20240729,092300,2176400225,4740,4750,4750,4730,9485
20240729,092200,2131444165,4750,4730,4870,4730,48846
20240729,092100,1897028415,4745,4770,4830,4720,71335
20240729,092000,1556182625,4765,4755,4770,4750,17664
20240729,091900,1472066995,4755,4725,4760,4725,14108
20240729,091800,1405110765,4740,4740,4745,4725,11711
20240729,091700,1349635825,4740,4750,4750,4735,6353
20240729,091600,1319539735,4750,4735,4770,4720,42645
20240729,091500,1116733505,4730,4740,4740,4715,11055
20240729,091400,1064469670,4740,4725,4740,4725,15802
20240729,091300,989692740,4730,4710,4730,4705,15036
20240729,091200,918766220,4710,4715,4730,4705,10386
20240729,091100,869824730,4715,4740,4760,4700,38833
20240729,091000,685886005,4740,4680,4740,4675,71109
20240729,090900,350956405,4685,4690,4690,4665,442
20240729,090800,348885010,4690,4690,4690,4670,7694
20240729,090700,312902350,4685,4675,4695,4670,19208
20240729,090600,222929795,4675,4675,4675,4660,2260
20240729,090500,212366065,4675,4665,4675,4655,13255
20240729,090400,150471415,4660,4665,4665,4660,4158
20240729,090300,131088920,4665,4650,4665,4640,3497
20240729,090200,114812430,4650,4640,4655,4630,2942
20240729,090100,101147845,4635,4640,4665,4630,3377
20240729,090000,85470050,4640,4670,4670,4630,18351