KissMeData/005010/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,184500,8851706565,4595,4595,4595,4595,19914
20240716,184400,8851706565,4595,4595,4595,4595,0
20240716,184300,8851706565,4595,4595,4595,4595,0
20240716,184200,8851706565,4595,4595,4595,4595,0
20240716,184100,8851706565,4595,4595,4595,4595,0
20240716,184000,8851706565,4595,4595,4595,4595,0
20240716,183900,8851706565,4595,4595,4595,4595,0
20240716,183800,8851706565,4595,4595,4595,4595,0
20240716,183700,8851706565,4595,4595,4595,4595,0
20240716,183600,8851706565,4595,4595,4595,4595,0
20240716,183500,8851706565,4595,4595,4595,4595,0
20240716,183400,8851706565,4595,4595,4595,4595,0
20240716,183300,8851706565,4595,4595,4595,4595,0
20240716,183200,8851706565,4595,4595,4595,4595,0
20240716,183100,8851706565,4595,4595,4595,4595,0
20240716,183000,8851706565,4595,4595,4595,4595,0
20240716,182900,8851706565,4595,4595,4595,4595,0
20240716,182800,8851706565,4595,4595,4595,4595,0
20240716,182700,8851706565,4595,4595,4595,4595,0
20240716,182600,8851706565,4595,4595,4595,4595,0
20240716,182500,8851706565,4595,4595,4595,4595,0
20240716,182400,8851706565,4595,4595,4595,4595,0
20240716,182300,8851706565,4595,4595,4595,4595,0
20240716,182200,8851706565,4595,4595,4595,4595,0
20240716,182100,8851706565,4595,4595,4595,4595,0
20240716,182000,8851706565,4595,4595,4595,4595,0
20240716,181900,8851706565,4595,4595,4595,4595,0
20240716,181800,8851706565,4595,4595,4595,4595,0
20240716,181700,8851706565,4595,4595,4595,4595,0
20240716,181600,8851706565,4595,4595,4595,4595,0
20240716,181500,8851706565,4595,4595,4595,4595,19914
20240716,181400,8851706565,4595,4595,4595,4595,0
20240716,181300,8851706565,4595,4595,4595,4595,0
20240716,181200,8851706565,4595,4595,4595,4595,0
20240716,181100,8851706565,4595,4595,4595,4595,0
20240716,181000,8851706565,4595,4595,4595,4595,0
20240716,180900,8851706565,4595,4595,4595,4595,0
20240716,180800,8851706565,4595,4595,4595,4595,0
20240716,180700,8851706565,4595,4595,4595,4595,0
20240716,180600,8851706565,4595,4595,4595,4595,0
20240716,180500,8851706565,4595,4595,4595,4595,0
20240716,180400,8851706565,4595,4595,4595,4595,0
20240716,180300,8851706565,4595,4595,4595,4595,0
20240716,180200,8851706565,4595,4595,4595,4595,0
20240716,180100,8851706565,4595,4595,4595,4595,0
20240716,180000,8851706565,4595,4595,4595,4595,0
20240716,175900,8851706565,4595,4595,4595,4595,0
20240716,175800,8851706565,4595,4595,4595,4595,0
20240716,175700,8851706565,4595,4595,4595,4595,0
20240716,175600,8851706565,4595,4595,4595,4595,0
20240716,175500,8851706565,4595,4595,4595,4595,0
20240716,175400,8851706565,4595,4595,4595,4595,0
20240716,175300,8851706565,4595,4595,4595,4595,0
20240716,175200,8851706565,4595,4595,4595,4595,0
20240716,175100,8851706565,4595,4595,4595,4595,0
20240716,175000,8851706565,4595,4595,4595,4595,0
20240716,174900,8851706565,4595,4595,4595,4595,0
20240716,174800,8851706565,4595,4595,4595,4595,0
20240716,174700,8851706565,4595,4595,4595,4595,0
20240716,174600,8851706565,4595,4595,4595,4595,0
20240716,174500,8851706565,4595,4595,4595,4595,19914
20240716,174400,8851706565,4595,4595,4595,4595,0
20240716,174300,8851706565,4595,4595,4595,4595,0
20240716,174200,8851706565,4595,4595,4595,4595,0
20240716,174100,8851706565,4595,4595,4595,4595,0
20240716,174000,8851706565,4595,4595,4595,4595,0
20240716,173900,8851706565,4595,4595,4595,4595,0
20240716,173800,8851706565,4595,4595,4595,4595,0
20240716,173700,8851706565,4595,4595,4595,4595,0
20240716,173600,8851706565,4595,4595,4595,4595,0
20240716,173500,8851706565,4595,4595,4595,4595,0
20240716,173400,8851706565,4595,4595,4595,4595,0
20240716,173300,8851706565,4595,4595,4595,4595,0
20240716,173200,8851706565,4595,4595,4595,4595,0
20240716,173100,8851706565,4595,4595,4595,4595,0
20240716,173000,8851706565,4595,4595,4595,4595,0
20240716,172900,8851706565,4595,4595,4595,4595,0
20240716,172800,8851706565,4595,4595,4595,4595,0
20240716,172700,8851706565,4595,4595,4595,4595,0
20240716,172600,8851706565,4595,4595,4595,4595,0
20240716,172500,8851706565,4595,4595,4595,4595,0
20240716,172400,8851706565,4595,4595,4595,4595,0
20240716,172300,8851706565,4595,4595,4595,4595,0
20240716,172200,8851706565,4595,4595,4595,4595,0
20240716,172100,8851706565,4595,4595,4595,4595,0
20240716,172000,8851706565,4595,4595,4595,4595,0
20240716,171900,8851706565,4595,4595,4595,4595,0
20240716,171800,8851706565,4595,4595,4595,4595,0
20240716,171700,8851706565,4595,4595,4595,4595,0
20240716,171600,8851706565,4595,4595,4595,4595,0
20240716,171500,8851706565,4595,4595,4595,4595,19914
20240716,171400,8851706565,4595,4595,4595,4595,0
20240716,171300,8851706565,4595,4595,4595,4595,0
20240716,171200,8851706565,4595,4595,4595,4595,0
20240716,171100,8851706565,4595,4595,4595,4595,0
20240716,171000,8851706565,4595,4595,4595,4595,0
20240716,170900,8851706565,4595,4595,4595,4595,0
20240716,170800,8851706565,4595,4595,4595,4595,0
20240716,170700,8851706565,4595,4595,4595,4595,0
20240716,170600,8851706565,4595,4595,4595,4595,0
20240716,170500,8851706565,4595,4595,4595,4595,0
20240716,170400,8851706565,4595,4595,4595,4595,0
20240716,170300,8851706565,4595,4595,4595,4595,0
20240716,170200,8851706565,4595,4595,4595,4595,0
20240716,170100,8851706565,4595,4595,4595,4595,0
20240716,170000,8851706565,4595,4595,4595,4595,0
20240716,165900,8851706565,4595,4595,4595,4595,0
20240716,165800,8851706565,4595,4595,4595,4595,0
20240716,165700,8851706565,4595,4595,4595,4595,0
20240716,165600,8851706565,4595,4595,4595,4595,0
20240716,165500,8851706565,4595,4595,4595,4595,0
20240716,165400,8851706565,4595,4595,4595,4595,0
20240716,165300,8851706565,4595,4595,4595,4595,0
20240716,165200,8851706565,4595,4595,4595,4595,0
20240716,165100,8851706565,4595,4595,4595,4595,0
20240716,165000,8851706565,4595,4595,4595,4595,0
20240716,164900,8851706565,4595,4595,4595,4595,0
20240716,164800,8851706565,4595,4595,4595,4595,0
20240716,164700,8851706565,4595,4595,4595,4595,0
20240716,164600,8851706565,4595,4595,4595,4595,0
20240716,164500,8851706565,4595,4595,4595,4595,19914
20240716,164400,8851706565,4595,4595,4595,4595,0
20240716,164300,8851706565,4595,4595,4595,4595,0
20240716,164200,8851706565,4595,4595,4595,4595,0
20240716,164100,8851706565,4595,4595,4595,4595,0
20240716,164000,8851706565,4595,4595,4595,4595,0
20240716,163900,8851706565,4595,4595,4595,4595,0
20240716,163800,8851706565,4595,4595,4595,4595,0
20240716,163700,8851706565,4595,4595,4595,4595,0
20240716,163600,8851706565,4595,4595,4595,4595,0
20240716,163500,8851706565,4595,4595,4595,4595,0
20240716,163400,8851706565,4595,4595,4595,4595,0
20240716,163300,8851706565,4595,4595,4595,4595,0
20240716,163200,8851706565,4595,4595,4595,4595,0
20240716,163100,8851706565,4595,4595,4595,4595,0
20240716,163000,8851706565,4595,4595,4595,4595,0
20240716,162900,8851706565,4595,4595,4595,4595,0
20240716,162800,8851706565,4595,4595,4595,4595,0
20240716,162700,8851706565,4595,4595,4595,4595,0
20240716,162600,8851706565,4595,4595,4595,4595,0
20240716,162500,8851706565,4595,4595,4595,4595,0
20240716,162400,8851706565,4595,4595,4595,4595,0
20240716,162300,8851706565,4595,4595,4595,4595,0
20240716,162200,8851706565,4595,4595,4595,4595,0
20240716,162100,8851706565,4595,4595,4595,4595,0
20240716,162000,8851706565,4595,4595,4595,4595,0
20240716,161900,8851706565,4595,4595,4595,4595,0
20240716,161800,8851706565,4595,4595,4595,4595,0
20240716,161700,8851706565,4595,4595,4595,4595,0
20240716,161600,8851706565,4595,4595,4595,4595,0
20240716,161500,8851706565,4595,4595,4595,4595,19914
20240716,161400,8851706565,4595,4595,4595,4595,0
20240716,161300,8851706565,4595,4595,4595,4595,0
20240716,161200,8851706565,4595,4595,4595,4595,0
20240716,161100,8851706565,4595,4595,4595,4595,0
20240716,161000,8851706565,4595,4595,4595,4595,0
20240716,160900,8851706565,4595,4595,4595,4595,0
20240716,160800,8851706565,4595,4595,4595,4595,0
20240716,160700,8851706565,4595,4595,4595,4595,0
20240716,160600,8851706565,4595,4595,4595,4595,0
20240716,160500,8851706565,4595,4595,4595,4595,0
20240716,160400,8851706565,4595,4595,4595,4595,0
20240716,160300,8851706565,4595,4595,4595,4595,0
20240716,160200,8851706565,4595,4595,4595,4595,0
20240716,160100,8851706565,4595,4595,4595,4595,0
20240716,160000,8851706565,4595,4595,4595,4595,0
20240716,155900,8851706565,4595,4595,4595,4595,0
20240716,155800,8851706565,4595,4595,4595,4595,0
20240716,155700,8851706565,4595,4595,4595,4595,0
20240716,155600,8851706565,4595,4595,4595,4595,0
20240716,155500,8851706565,4595,4595,4595,4595,0
20240716,155400,8851706565,4595,4595,4595,4595,0
20240716,155300,8851706565,4595,4595,4595,4595,0
20240716,155200,8851706565,4595,4595,4595,4595,0
20240716,155100,8851706565,4595,4595,4595,4595,0
20240716,155000,8851706565,4595,4595,4595,4595,0
20240716,154900,8851706565,4595,4595,4595,4595,0
20240716,154800,8851706565,4595,4595,4595,4595,0
20240716,154700,8851706565,4595,4595,4595,4595,0
20240716,154600,8851706565,4595,4595,4595,4595,0
20240716,154500,8851706565,4595,4595,4595,4595,19914
20240716,154400,8851706565,4595,4595,4595,4595,0
20240716,154300,8851706565,4595,4595,4595,4595,0
20240716,154200,8851706565,4595,4595,4595,4595,0
20240716,154100,8851706565,4595,4595,4595,4595,0
20240716,154000,8851706565,4595,4595,4595,4595,0
20240716,153900,8851706565,4595,4595,4595,4595,0
20240716,153800,8851706565,4595,4595,4595,4595,0
20240716,153700,8851706565,4595,4595,4595,4595,0
20240716,153600,8851706565,4595,4595,4595,4595,0
20240716,153500,8851706565,4595,4595,4595,4595,0
20240716,153400,8851706565,4595,4595,4595,4595,0
20240716,153300,8851706565,4595,4595,4595,4595,0
20240716,153200,8851706565,4595,4595,4595,4595,0
20240716,153100,8851706565,4595,4595,4595,4595,0
20240716,153000,8851706565,4595,4595,4595,4595,19914
20240716,152900,8760201735,4595,4595,4595,4595,0
20240716,152800,8760201735,4595,4595,4595,4595,0
20240716,152700,8760201735,4595,4595,4595,4595,0
20240716,152600,8760201735,4595,4595,4595,4595,0
20240716,152500,8760201735,4595,4595,4595,4595,0
20240716,152400,8760201735,4595,4595,4595,4595,0
20240716,152300,8760201735,4595,4595,4595,4595,0
20240716,152200,8760201735,4595,4595,4595,4595,0
20240716,152100,8760201735,4595,4595,4595,4595,0
20240716,152000,8760201735,4595,4595,4595,4595,0
20240716,151900,8760201735,4595,4590,4600,4590,4583
20240716,151800,8739139690,4585,4585,4590,4585,292
20240716,151700,8737800720,4600,4580,4600,4580,250
20240716,151600,8736651140,4600,4600,4600,4590,12762
20240716,151500,8678000750,4595,4600,4605,4595,825
20240716,151400,8674204940,4600,4590,4600,4590,19420
20240716,151300,8584962705,4590,4585,4590,4580,649
20240716,151200,8581986830,4585,4580,4585,4580,629
20240716,151100,8579103415,4580,4580,4585,4580,797
20240716,151000,8575452655,4585,4585,4585,4585,220
20240716,150900,8574443955,4580,4585,4585,4575,3050
20240716,150800,8560474775,4580,4585,4585,4580,535
20240716,150700,8558021870,4585,4585,4585,4580,606
20240716,150600,8555243670,4585,4580,4585,4580,2341
20240716,150500,8544520190,4580,4585,4585,4580,570
20240716,150400,8541907240,4585,4590,4590,4585,749
20240716,150300,8538472535,4585,4585,4585,4585,2098
20240716,150200,8528853205,4585,4580,4585,4580,1121
20240716,150100,8523713525,4585,4585,4590,4585,1001
20240716,150000,8519122880,4585,4580,4585,4580,507
20240716,145900,8516800790,4575,4585,4585,4575,9742
20240716,145800,8472178675,4585,4590,4590,4585,280
20240716,145700,8470894475,4590,4595,4595,4590,1725
20240716,145600,8462976690,4595,4595,4595,4595,750
20240716,145500,8459530440,4590,4590,4590,4590,2354
20240716,145400,8448725580,4595,4595,4595,4595,108
20240716,145300,8448229320,4595,4590,4595,4590,276
20240716,145200,8446962475,4590,4590,4590,4590,2064
20240716,145100,8437488715,4590,4590,4590,4590,100
20240716,145000,8437029715,4590,4585,4590,4585,806
20240716,144900,8433333660,4585,4585,4585,4585,95
20240716,144800,8432898085,4585,4590,4590,4585,199
20240716,144700,8431985665,4585,4590,4590,4585,190
20240716,144600,8431114510,4590,4590,4590,4590,15
20240716,144500,8431045660,4590,4590,4590,4590,727
20240716,144400,8427708730,4590,4590,4590,4590,1
20240716,144300,8427704140,4585,4585,4585,4585,527
20240716,144200,8425287845,4585,4590,4590,4585,855
20240716,144100,8421363975,4590,4590,4590,4585,1311
20240716,144000,8415346525,4585,4585,4585,4585,10
20240716,143900,8415300675,4585,4590,4590,4585,964
20240716,143800,8410880405,4590,4590,4590,4590,450
20240716,143700,8408814905,4590,4585,4590,4585,219
20240716,143600,8407810265,4585,4580,4585,4580,12
20240716,143500,8407755250,4580,4585,4585,4580,4096
20240716,143400,8388982585,4585,4585,4590,4585,676
20240716,143300,8385880900,4590,4590,4590,4590,1773
20240716,143200,8377742830,4595,4585,4595,4585,1973
20240716,143100,8368687845,4590,4590,4590,4590,319
20240716,143000,8367223635,4595,4595,4595,4595,150
20240716,142900,8366534385,4585,4590,4590,4585,490
20240716,142800,8364287730,4585,4585,4585,4585,590
20240716,142700,8361582580,4580,4580,4585,4580,439
20240716,142600,8359571745,4580,4585,4585,4580,862
20240716,142500,8355620710,4585,4585,4585,4585,365
20240716,142400,8353947185,4595,4590,4595,4590,309
20240716,142300,8352527830,4595,4590,4595,4580,2213
20240716,142200,8342372655,4590,4590,4590,4590,0
20240716,142100,8342372655,4590,4590,4590,4590,1088
20240716,142000,8337378735,4590,4590,4590,4590,1412
20240716,141900,8330897655,4590,4585,4590,4585,1589
20240716,141800,8323610700,4590,4590,4595,4590,1035
20240716,141700,8318855085,4595,4595,4595,4590,3421
20240716,141600,8303147650,4595,4595,4595,4590,223
20240716,141500,8302122970,4590,4590,4595,4590,138
20240716,141400,8301489545,4600,4590,4600,4590,317
20240716,141300,8300034395,4600,4595,4600,4590,1237
20240716,141200,8294345390,4595,4600,4600,4595,484
20240716,141100,8292121405,4595,4595,4600,4595,527
20240716,141000,8289697865,4595,4595,4600,4595,1300
20240716,140900,8283721365,4595,4595,4600,4595,1622
20240716,140800,8276265415,4595,4590,4595,4590,968
20240716,140700,8271822045,4600,4600,4600,4600,1221
20240716,140600,8266205445,4600,4590,4605,4590,794
20240716,140500,8262552080,4600,4585,4600,4585,30611
20240716,140400,8122013860,4585,4585,4585,4585,300
20240716,140300,8120638360,4585,4585,4585,4585,1000
20240716,140200,8116053360,4585,4580,4585,4580,11352
20240716,140100,8064060540,4580,4575,4580,4575,2507
20240716,140000,8052578590,4570,4575,4575,4570,2675
20240716,135900,8040349300,4575,4575,4575,4575,4246
20240716,135800,8020923850,4575,4575,4575,4575,1054
20240716,135700,8016101800,4575,4575,4575,4575,219
20240716,135600,8015099875,4570,4570,4570,4570,2046
20240716,135500,8005749655,4570,4570,4570,4570,6558
20240716,135400,7975779595,4570,4570,4570,4570,100
20240716,135300,7975322595,4565,4565,4565,4565,108
20240716,135200,7974829575,4565,4575,4575,4565,5051
20240716,135100,7951741455,4575,4580,4580,4575,228
20240716,135000,7950698215,4580,4580,4580,4580,21
20240716,134900,7950602035,4580,4580,4580,4580,618
20240716,134800,7947771595,4580,4580,4580,4580,5201
20240716,134700,7923951015,4575,4575,4575,4575,510
20240716,134600,7921617765,4575,4575,4575,4575,3130
20240716,134500,7907298015,4575,4575,4575,4575,478
20240716,134400,7905111165,4575,4575,4575,4575,200
20240716,134300,7904196165,4575,4580,4580,4575,510
20240716,134200,7901861415,4575,4580,4580,4575,928
20240716,134100,7897615710,4580,4575,4580,4575,10
20240716,134000,7897569930,4575,4570,4575,4570,1348
20240716,133900,7891402845,4570,4575,4575,4570,341
20240716,133800,7889842970,4575,4580,4580,4575,3534
20240716,133700,7873662260,4580,4580,4580,4575,1203
20240716,133600,7868153365,4580,4575,4580,4570,1573
20240716,133500,7860962445,4575,4580,4580,4575,2136
20240716,133400,7851189090,4580,4575,4580,4575,1427
20240716,133300,7844660510,4575,4575,4575,4575,200
20240716,133200,7843745510,4575,4570,4575,4570,5959
20240716,133100,7816486555,4570,4575,4575,4570,1076
20240716,133000,7811564980,4575,4575,4575,4575,203
20240716,132900,7810636255,4565,4575,4575,4565,275
20240716,132800,7809379730,4575,4565,4575,4560,3656
20240716,132700,7792689525,4565,4560,4565,4560,772
20240716,132600,7789167095,4560,4560,4560,4560,500
20240716,132500,7786887095,4570,4570,4570,4560,11062
20240716,132400,7736427040,4565,4570,4570,4565,2396
20240716,132300,7725485610,4560,4560,4560,4560,0
20240716,132200,7725485610,4560,4565,4570,4560,6284
20240716,132100,7696796855,4565,4565,4565,4560,5415
20240716,132000,7672079380,4565,4570,4585,4565,4843
20240716,131900,7649921755,4570,4575,4585,4570,2180
20240716,131800,7639957965,4575,4570,4575,4570,119
20240716,131700,7639413840,4575,4575,4580,4575,4673
20240716,131600,7618032365,4585,4585,4585,4585,0
20240716,131500,7618032365,4585,4585,4585,4575,425
20240716,131400,7616085740,4570,4600,4600,4570,53252
20240716,131300,7372522850,4595,4600,4600,4595,6281
20240716,131200,7343660375,4600,4600,4600,4600,1020
20240716,131100,7338968375,4600,4600,4600,4595,1144
20240716,131000,7333711425,4595,4595,4595,4595,461
20240716,130900,7331593130,4595,4595,4595,4595,1835
20240716,130800,7323161305,4595,4595,4595,4595,135
20240716,130700,7322540980,4595,4595,4595,4595,1562
20240716,130600,7315363590,4595,4590,4595,4590,136
20240716,130500,7314739340,4590,4595,4595,4590,356
20240716,130400,7313104300,4595,4595,4595,4595,620
20240716,130300,7310255400,4590,4595,4595,4590,66
20240716,130200,7309952455,4595,4595,4595,4595,1312
20240716,130100,7303923815,4595,4590,4595,4590,520
20240716,130000,7301536510,4595,4585,4595,4585,4667
20240716,125900,7280111960,4590,4590,4590,4590,441
20240716,125800,7278087770,4585,4585,4590,4580,1709
20240716,125700,7270253970,4585,4585,4585,4585,236
20240716,125600,7269171910,4585,4585,4590,4585,1779
20240716,125500,7261014115,4585,4590,4590,4585,1907
20240716,125400,7252264270,4590,4585,4590,4585,4349
20240716,125300,7232318280,4585,4590,4590,4585,1471
20240716,125200,7225569000,4595,4595,4595,4595,466
20240716,125100,7223427730,4595,4595,4595,4590,340
20240716,125000,7221865455,4590,4595,4595,4590,323
20240716,124900,7220381415,4590,4585,4590,4585,1318
20240716,124800,7214338135,4585,4595,4595,4585,9413
20240716,124700,7171167585,4595,4600,4600,4595,1535
20240716,124600,7164110585,4600,4590,4600,4590,1799
20240716,124500,7155849180,4590,4590,4595,4590,241
20240716,124400,7154742290,4590,4595,4595,4590,1934
20240716,124300,7145860790,4590,4595,4595,4590,961
20240716,124200,7141445295,4595,4595,4595,4595,460
20240716,124100,7139331595,4590,4595,4595,4590,723
20240716,124000,7136009910,4595,4590,4595,4590,653
20240716,123900,7133010920,4590,4600,4600,4590,1746
20240716,123800,7124991940,4600,4595,4600,4595,95
20240716,123700,7124555375,4595,4595,4595,4595,973
20240716,123600,7120084440,4595,4600,4600,4595,607
20240716,123500,7117292960,4595,4585,4595,4585,7
20240716,123400,7117260815,4595,4595,4600,4595,632
20240716,123300,7114356755,4600,4580,4600,4580,3650
20240716,123200,7097608830,4580,4580,4580,4575,1521
20240716,123100,7090643670,4585,4580,4590,4580,1156
20240716,123000,7085348315,4585,4585,4585,4585,2575
20240716,122900,7073541940,4585,4590,4590,4585,295
20240716,122800,7072188660,4590,4590,4590,4585,2101
20240716,122700,7062555070,4585,4595,4595,4585,3542
20240716,122600,7046303380,4600,4595,4600,4590,1500
20240716,122500,7039416745,4600,4600,4600,4595,1252
20240716,122400,7033662545,4600,4595,4600,4590,615
20240716,122300,7030837650,4590,4600,4600,4590,2104
20240716,122200,7021162580,4605,4605,4605,4600,1709
20240716,122100,7013299005,4600,4590,4605,4590,2945
20240716,122000,6999752100,4590,4595,4595,4590,443
20240716,121900,6997716975,4595,4590,4595,4590,137
20240716,121800,6997088130,4595,4600,4600,4595,86
20240716,121700,6996692910,4595,4585,4600,4585,261
20240716,121600,6995493190,4590,4580,4590,4580,549
20240716,121500,6992976640,4580,4595,4600,4580,12112
20240716,121400,6937370980,4595,4605,4605,4595,6950
20240716,121300,6905409530,4605,4605,4610,4605,1872
20240716,121200,6896787005,4605,4605,4605,4600,3141
20240716,121100,6882333280,4605,4610,4610,4605,1622
20240716,121000,6874860985,4605,4610,4615,4605,1169
20240716,120900,6869474785,4610,4610,4615,4605,1984
20240716,120800,6860331640,4610,4615,4615,4605,1834
20240716,120700,6851876960,4610,4615,4615,4610,2495
20240716,120600,6840362785,4615,4610,4615,4610,214
20240716,120500,6839375295,4615,4615,4615,4610,978
20240716,120400,6834862475,4615,4610,4615,4610,443
20240716,120300,6832820240,4610,4610,4615,4610,370
20240716,120200,6831114535,4615,4615,4615,4610,179
20240716,120100,6830288460,4615,4605,4615,4605,1585
20240716,120000,6822981470,4605,4610,4610,4605,138
20240716,115900,6822345900,4610,4605,4610,4605,517
20240716,115800,6819964040,4605,4605,4605,4600,2563
20240716,115700,6808171900,4605,4605,4610,4600,4075
20240716,115600,6789405645,4605,4610,4610,4605,731
20240716,115500,6786038245,4610,4610,4610,4605,1043
20240716,115400,6781233520,4605,4605,4605,4605,11
20240716,115300,6781182865,4610,4605,4610,4605,1273
20240716,115200,6775319650,4605,4610,4615,4605,5167
20240716,115100,6751520305,4610,4605,4610,4600,370
20240716,115000,6749816050,4605,4610,4615,4605,7909
20240716,114900,6713390110,4610,4620,4620,4610,1932
20240716,114800,6704483485,4615,4605,4620,4605,1061
20240716,114700,6699591075,4605,4605,4605,4605,640
20240716,114600,6696643875,4605,4605,4605,4600,3399
20240716,114500,6680991980,4605,4615,4615,4605,1290
20240716,114400,6675044990,4610,4605,4610,4605,2972
20240716,114300,6661358915,4605,4610,4615,4605,14215
20240716,114200,6595875930,4610,4615,4615,4610,3371
20240716,114100,6580320330,4615,4625,4625,4615,18418
20240716,114000,6495297795,4620,4625,4625,4620,1843
20240716,113900,6486782525,4625,4635,4635,4620,1332
20240716,113800,6480620690,4630,4630,4635,4620,14192
20240716,113700,6414879525,4635,4635,4640,4630,11240
20240716,113600,6362790265,4630,4635,4635,4630,2809
20240716,113500,6349779875,4630,4635,4640,4630,11730
20240716,113400,6295415170,4635,4615,4635,4605,15414
20240716,113300,6224171280,4610,4610,4615,4610,475
20240716,113200,6221980820,4605,4615,4615,4605,1940
20240716,113100,6213038300,4615,4615,4615,4615,571
20240716,113000,6210403135,4610,4620,4620,4610,2041
20240716,112900,6200987040,4620,4625,4625,4615,9309
20240716,112800,6157981790,4625,4625,4635,4625,4353
20240716,112700,6137848090,4630,4620,4630,4620,5382
20240716,112600,6112953445,4620,4610,4620,4610,2782
20240716,112500,6100122365,4610,4610,4620,4605,3979
20240716,112400,6081750700,4600,4605,4605,4600,3630
20240716,112300,6065035300,4610,4615,4615,4605,2614
20240716,112200,6052983500,4615,4610,4615,4610,3862
20240716,112100,6035178335,4610,4610,4625,4610,967
20240716,112000,6030720335,4605,4610,4610,4600,12824
20240716,111900,5971642260,4610,4615,4630,4610,5808
20240716,111800,5944802895,4610,4625,4625,4610,7933
20240716,111700,5908211310,4620,4635,4635,4620,9335
20240716,111600,5865013550,4635,4650,4650,4630,3898
20240716,111500,5846937415,4650,4645,4650,4645,1647
20240716,111400,5839281120,4645,4650,4650,4645,1285
20240716,111300,5833311215,4645,4645,4650,4640,5207
20240716,111200,5809102670,4645,4635,4645,4635,2157
20240716,111100,5799093845,4635,4630,4650,4625,5864
20240716,111000,5771906620,4630,4645,4645,4625,15582
20240716,110900,5699670025,4640,4665,4665,4640,17745
20240716,110800,5617050700,4660,4665,4665,4660,2696
20240716,110700,5604475835,4665,4660,4670,4655,12524
20240716,110600,5546082020,4665,4660,4665,4650,6881
20240716,110500,5514032350,4660,4670,4670,4655,12665
20240716,110400,5455001035,4670,4670,4675,4665,7383
20240716,110300,5420504285,4670,4675,4680,4665,14671
20240716,110200,5351921570,4675,4660,4675,4655,17617
20240716,110100,5269683780,4665,4660,4670,4650,6091
20240716,110000,5241296300,4660,4670,4675,4655,12768
20240716,105900,5181737320,4670,4675,4680,4655,26788
20240716,105800,5056627690,4675,4670,4675,4665,12925
20240716,105700,4996241215,4675,4665,4675,4665,21692
20240716,105600,4894914865,4670,4660,4670,4655,41482
20240716,105500,4701437045,4660,4630,4660,4630,55321
20240716,105400,4444377025,4630,4630,4630,4625,2092
20240716,105300,4434692375,4625,4625,4630,4625,2209
20240716,105200,4424468225,4630,4625,4630,4620,6927
20240716,105100,4392429380,4625,4625,4630,4620,7289
20240716,105000,4358689790,4625,4640,4645,4620,37199
20240716,104900,4186104165,4635,4630,4640,4630,13765
20240716,104800,4122277655,4630,4625,4635,4620,19450
20240716,104700,4032270450,4620,4625,4625,4620,4078
20240716,104600,4013426490,4620,4625,4625,4615,4738
20240716,104500,3991528365,4625,4630,4630,4620,8322
20240716,104400,3953026580,4625,4620,4630,4620,15628
20240716,104300,3880758590,4620,4620,4625,4615,3402
20240716,104200,3865039295,4620,4615,4620,4615,6970
20240716,104100,3832852305,4610,4600,4610,4600,10672
20240716,104000,3783696590,4605,4600,4610,4600,3610
20240716,103900,3767069010,4600,4600,4605,4600,2598
20240716,103800,3755112790,4605,4605,4605,4600,2635
20240716,103700,3742980755,4605,4600,4605,4595,1352
20240716,103600,3736759190,4605,4610,4610,4600,11624
20240716,103500,3683253520,4610,4605,4615,4600,11160
20240716,103400,3631804085,4610,4605,4610,4600,4575
20240716,103300,3610752405,4615,4620,4625,4610,6158
20240716,103200,3582318035,4620,4615,4625,4610,31805
20240716,103100,3435348270,4615,4595,4615,4575,37536
20240716,103000,3262525875,4600,4605,4605,4585,5867
20240716,102900,3235569435,4605,4610,4610,4600,7027
20240716,102800,3203202125,4610,4610,4610,4605,6017
20240716,102700,3175463905,4610,4605,4610,4605,7049
20240716,102600,3142997380,4605,4605,4615,4600,22228
20240716,102500,3040563755,4600,4600,4605,4600,14263
20240716,102400,2974916460,4595,4590,4600,4590,9697
20240716,102300,2930373480,4595,4585,4595,4585,4822
20240716,102200,2908241370,4580,4590,4590,4580,4593
20240716,102100,2887198500,4590,4585,4590,4585,1080
20240716,102000,2882242610,4585,4585,4590,4585,5818
20240716,101900,2855562515,4585,4570,4585,4565,6322
20240716,101800,2826647650,4570,4570,4580,4570,2839
20240716,101700,2813666935,4575,4580,4590,4575,4633
20240716,101600,2792443360,4585,4580,4585,4580,4988
20240716,101500,2769593955,4585,4585,4590,4580,3801
20240716,101400,2752172250,4585,4595,4600,4575,8156
20240716,101300,2714705895,4575,4585,4605,4575,32483
20240716,101200,2565398770,4580,4580,4585,4575,2080
20240716,101100,2555871870,4580,4575,4580,4575,2543
20240716,101000,2544226260,4570,4570,4575,4570,1887
20240716,100900,2535602125,4575,4575,4580,4570,1290
20240716,100800,2529701070,4585,4555,4585,4550,9578
20240716,100700,2486059295,4555,4555,4555,4550,2972
20240716,100600,2472527760,4555,4545,4560,4525,9752
20240716,100500,2428174935,4540,4570,4570,4540,8264
20240716,100400,2390566925,4570,4595,4595,4565,23159
20240716,100300,2284369805,4600,4600,4600,4595,5975
20240716,100200,2256897490,4595,4585,4605,4585,27357
20240716,100100,2131264795,4585,4585,4590,4580,8778
20240716,100000,2091019095,4585,4590,4595,4580,15478
20240716,095900,2020003540,4580,4570,4595,4570,24890
20240716,095800,1905920460,4570,4560,4570,4545,6435
20240716,095700,1876578865,4570,4590,4590,4535,10107
20240716,095600,1830450560,4580,4580,4595,4580,11693
20240716,095500,1776792035,4580,4590,4590,4580,6770
20240716,095400,1745740575,4590,4595,4595,4585,9670
20240716,095300,1701355210,4585,4590,4605,4585,32709
20240716,095200,1550964210,4590,4570,4600,4565,64480
20240716,095100,1255178215,4570,4555,4570,4545,41292
20240716,095000,1066928125,4555,4535,4555,4535,30120
20240716,094900,930048265,4535,4540,4540,4535,2766
20240716,094800,917491505,4540,4535,4540,4530,9979
20240716,094700,872228695,4535,4535,4540,4530,7861
20240716,094600,836571405,4530,4520,4535,4520,24037
20240716,094500,727785740,4520,4510,4520,4510,6762
20240716,094400,697227760,4515,4510,4515,4510,4884
20240716,094300,675181605,4515,4515,4515,4510,1357
20240716,094200,669057750,4515,4510,4515,4510,2822
20240716,094100,656329030,4515,4515,4515,4505,5890
20240716,094000,629772975,4510,4520,4520,4510,6877
20240716,093900,598727880,4520,4505,4520,4500,12238
20240716,093800,543548975,4505,4495,4505,4495,3988
20240716,093700,525602475,4500,4495,4500,4490,8633
20240716,093600,486797300,4495,4495,4495,4490,353
20240716,093500,485211325,4490,4490,4495,4485,2689
20240716,093400,473136935,4485,4485,4485,4485,277
20240716,093300,471894590,4480,4485,4485,4480,863
20240716,093200,468026955,4490,4490,4490,4485,605
20240716,093100,465310925,4490,4485,4490,4485,691
20240716,093000,462210995,4480,4495,4495,4480,6795
20240716,092900,431735470,4495,4495,4495,4495,1839
20240716,092800,423469165,4500,4505,4505,4495,4379
20240716,092700,403764195,4500,4490,4510,4490,17777
20240716,092600,323752850,4490,4490,4495,4490,6257
20240716,092500,295641685,4490,4485,4495,4480,4794
20240716,092400,274126725,4490,4480,4490,4480,9289
20240716,092300,232498145,4460,4470,4475,4460,5204
20240716,092200,209253175,4470,4465,4470,4465,1017
20240716,092100,204711770,4470,4470,4470,4470,502
20240716,092000,202467830,4470,4475,4475,4470,390
20240716,091900,200723120,4465,4465,4465,4465,6
20240716,091800,200696330,4475,4475,4475,4475,438
20240716,091700,198736280,4480,4450,4480,4450,517
20240716,091600,196420960,4450,4460,4460,4450,2250
20240716,091500,186385970,4460,4465,4470,4450,2617
20240716,091400,174714325,4470,4470,4470,4465,848
20240716,091300,170927265,4470,4470,4470,4470,4
20240716,091200,170909385,4465,4465,4465,4465,127
20240716,091100,170342330,4465,4475,4475,4465,718
20240716,091000,167132395,4475,4470,4475,4470,13
20240716,090900,167074260,4475,4470,4475,4470,4130
20240716,090800,148592645,4475,4475,4475,4475,1173
20240716,090700,143343470,4475,4470,4475,4470,3005
20240716,090600,129897990,4470,4465,4470,4465,1380
20240716,090500,123729655,4470,4475,4475,4470,1688
20240716,090400,116184240,4475,4480,4480,4465,1516
20240716,090300,109398470,4475,4450,4475,4450,15158
20240716,090200,41729405,4445,4450,4455,4445,1426
20240716,090100,35390310,4445,4450,4450,4445,11
20240716,090000,35341365,4450,4445,4450,4445,6261