KissMeData/005010/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,184300,4634166505,4810,4810,4810,4810,15511
20240723,184200,4634166505,4810,4810,4810,4810,0
20240723,184100,4634166505,4810,4810,4810,4810,0
20240723,184000,4634166505,4810,4810,4810,4810,0
20240723,183900,4634166505,4810,4810,4810,4810,0
20240723,183800,4634166505,4810,4810,4810,4810,0
20240723,183700,4634166505,4810,4810,4810,4810,0
20240723,183600,4634166505,4810,4810,4810,4810,0
20240723,183500,4634166505,4810,4810,4810,4810,0
20240723,183400,4634166505,4810,4810,4810,4810,0
20240723,183300,4634166505,4810,4810,4810,4810,0
20240723,183200,4634166505,4810,4810,4810,4810,0
20240723,183100,4634166505,4810,4810,4810,4810,0
20240723,183000,4634166505,4810,4810,4810,4810,0
20240723,182900,4634166505,4810,4810,4810,4810,0
20240723,182800,4634166505,4810,4810,4810,4810,0
20240723,182700,4634166505,4810,4810,4810,4810,0
20240723,182600,4634166505,4810,4810,4810,4810,0
20240723,182500,4634166505,4810,4810,4810,4810,0
20240723,182400,4634166505,4810,4810,4810,4810,0
20240723,182300,4634166505,4810,4810,4810,4810,0
20240723,182200,4634166505,4810,4810,4810,4810,0
20240723,182100,4634166505,4810,4810,4810,4810,0
20240723,182000,4634166505,4810,4810,4810,4810,0
20240723,181900,4634166505,4810,4810,4810,4810,0
20240723,181800,4634166505,4810,4810,4810,4810,0
20240723,181700,4634166505,4810,4810,4810,4810,0
20240723,181600,4634166505,4810,4810,4810,4810,0
20240723,181500,4634166505,4810,4810,4810,4810,0
20240723,181400,4634166505,4810,4810,4810,4810,0
20240723,181300,4634166505,4810,4810,4810,4810,15511
20240723,181200,4634166505,4810,4810,4810,4810,0
20240723,181100,4634166505,4810,4810,4810,4810,0
20240723,181000,4634166505,4810,4810,4810,4810,0
20240723,180900,4634166505,4810,4810,4810,4810,0
20240723,180800,4634166505,4810,4810,4810,4810,0
20240723,180700,4634166505,4810,4810,4810,4810,0
20240723,180600,4634166505,4810,4810,4810,4810,0
20240723,180500,4634166505,4810,4810,4810,4810,0
20240723,180400,4634166505,4810,4810,4810,4810,0
20240723,180300,4634166505,4810,4810,4810,4810,0
20240723,180200,4634166505,4810,4810,4810,4810,0
20240723,180100,4634166505,4810,4810,4810,4810,0
20240723,180000,4634166505,4810,4810,4810,4810,0
20240723,175900,4634166505,4810,4810,4810,4810,0
20240723,175800,4634166505,4810,4810,4810,4810,0
20240723,175700,4634166505,4810,4810,4810,4810,0
20240723,175600,4634166505,4810,4810,4810,4810,0
20240723,175500,4634166505,4810,4810,4810,4810,0
20240723,175400,4634166505,4810,4810,4810,4810,0
20240723,175300,4634166505,4810,4810,4810,4810,0
20240723,175200,4634166505,4810,4810,4810,4810,0
20240723,175100,4634166505,4810,4810,4810,4810,0
20240723,175000,4634166505,4810,4810,4810,4810,0
20240723,174900,4634166505,4810,4810,4810,4810,0
20240723,174800,4634166505,4810,4810,4810,4810,0
20240723,174700,4634166505,4810,4810,4810,4810,0
20240723,174600,4634166505,4810,4810,4810,4810,0
20240723,174500,4634166505,4810,4810,4810,4810,0
20240723,174400,4634166505,4810,4810,4810,4810,0
20240723,174300,4634166505,4810,4810,4810,4810,15511
20240723,174200,4634166505,4810,4810,4810,4810,0
20240723,174100,4634166505,4810,4810,4810,4810,0
20240723,174000,4634166505,4810,4810,4810,4810,0
20240723,173900,4634166505,4810,4810,4810,4810,0
20240723,173800,4634166505,4810,4810,4810,4810,0
20240723,173700,4634166505,4810,4810,4810,4810,0
20240723,173600,4634166505,4810,4810,4810,4810,0
20240723,173500,4634166505,4810,4810,4810,4810,0
20240723,173400,4634166505,4810,4810,4810,4810,0
20240723,173300,4634166505,4810,4810,4810,4810,0
20240723,173200,4634166505,4810,4810,4810,4810,0
20240723,173100,4634166505,4810,4810,4810,4810,0
20240723,173000,4634166505,4810,4810,4810,4810,0
20240723,172900,4634166505,4810,4810,4810,4810,0
20240723,172800,4634166505,4810,4810,4810,4810,0
20240723,172700,4634166505,4810,4810,4810,4810,0
20240723,172600,4634166505,4810,4810,4810,4810,0
20240723,172500,4634166505,4810,4810,4810,4810,0
20240723,172400,4634166505,4810,4810,4810,4810,0
20240723,172300,4634166505,4810,4810,4810,4810,0
20240723,172200,4634166505,4810,4810,4810,4810,0
20240723,172100,4634166505,4810,4810,4810,4810,0
20240723,172000,4634166505,4810,4810,4810,4810,0
20240723,171900,4634166505,4810,4810,4810,4810,0
20240723,171800,4634166505,4810,4810,4810,4810,0
20240723,171700,4634166505,4810,4810,4810,4810,0
20240723,171600,4634166505,4810,4810,4810,4810,0
20240723,171500,4634166505,4810,4810,4810,4810,0
20240723,171400,4634166505,4810,4810,4810,4810,0
20240723,171300,4634166505,4810,4810,4810,4810,15511
20240723,171200,4634166505,4810,4810,4810,4810,0
20240723,171100,4634166505,4810,4810,4810,4810,0
20240723,171000,4634166505,4810,4810,4810,4810,0
20240723,170900,4634166505,4810,4810,4810,4810,0
20240723,170800,4634166505,4810,4810,4810,4810,0
20240723,170700,4634166505,4810,4810,4810,4810,0
20240723,170600,4634166505,4810,4810,4810,4810,0
20240723,170500,4634166505,4810,4810,4810,4810,0
20240723,170400,4634166505,4810,4810,4810,4810,0
20240723,170300,4634166505,4810,4810,4810,4810,0
20240723,170200,4634166505,4810,4810,4810,4810,0
20240723,170100,4634166505,4810,4810,4810,4810,0
20240723,170000,4634166505,4810,4810,4810,4810,0
20240723,165900,4634166505,4810,4810,4810,4810,0
20240723,165800,4634166505,4810,4810,4810,4810,0
20240723,165700,4634166505,4810,4810,4810,4810,0
20240723,165600,4634166505,4810,4810,4810,4810,0
20240723,165500,4634166505,4810,4810,4810,4810,0
20240723,165400,4634166505,4810,4810,4810,4810,0
20240723,165300,4634166505,4810,4810,4810,4810,0
20240723,165200,4634166505,4810,4810,4810,4810,0
20240723,165100,4634166505,4810,4810,4810,4810,0
20240723,165000,4634166505,4810,4810,4810,4810,0
20240723,164900,4634166505,4810,4810,4810,4810,0
20240723,164800,4634166505,4810,4810,4810,4810,0
20240723,164700,4634166505,4810,4810,4810,4810,0
20240723,164600,4634166505,4810,4810,4810,4810,0
20240723,164500,4634166505,4810,4810,4810,4810,0
20240723,164400,4634166505,4810,4810,4810,4810,0
20240723,164300,4634166505,4810,4810,4810,4810,15511
20240723,164200,4634166505,4810,4810,4810,4810,0
20240723,164100,4634166505,4810,4810,4810,4810,0
20240723,164000,4634166505,4810,4810,4810,4810,0
20240723,163900,4634166505,4810,4810,4810,4810,0
20240723,163800,4634166505,4810,4810,4810,4810,0
20240723,163700,4634166505,4810,4810,4810,4810,0
20240723,163600,4634166505,4810,4810,4810,4810,0
20240723,163500,4634166505,4810,4810,4810,4810,0
20240723,163400,4634166505,4810,4810,4810,4810,0
20240723,163300,4634166505,4810,4810,4810,4810,0
20240723,163200,4634166505,4810,4810,4810,4810,0
20240723,163100,4634166505,4810,4810,4810,4810,0
20240723,163000,4634166505,4810,4810,4810,4810,0
20240723,162900,4634166505,4810,4810,4810,4810,0
20240723,162800,4634166505,4810,4810,4810,4810,0
20240723,162700,4634166505,4810,4810,4810,4810,0
20240723,162600,4634166505,4810,4810,4810,4810,0
20240723,162500,4634166505,4810,4810,4810,4810,0
20240723,162400,4634166505,4810,4810,4810,4810,0
20240723,162300,4634166505,4810,4810,4810,4810,0
20240723,162200,4634166505,4810,4810,4810,4810,0
20240723,162100,4634166505,4810,4810,4810,4810,0
20240723,162000,4634166505,4810,4810,4810,4810,0
20240723,161900,4634166505,4810,4810,4810,4810,0
20240723,161800,4634166505,4810,4810,4810,4810,0
20240723,161700,4634166505,4810,4810,4810,4810,0
20240723,161600,4634166505,4810,4810,4810,4810,0
20240723,161500,4634166505,4810,4810,4810,4810,0
20240723,161400,4634166505,4810,4810,4810,4810,0
20240723,161300,4634166505,4810,4810,4810,4810,15511
20240723,161200,4634166505,4810,4810,4810,4810,0
20240723,161100,4634166505,4810,4810,4810,4810,0
20240723,161000,4634166505,4810,4810,4810,4810,0
20240723,160900,4634166505,4810,4810,4810,4810,0
20240723,160800,4634166505,4810,4810,4810,4810,0
20240723,160700,4634166505,4810,4810,4810,4810,0
20240723,160600,4634166505,4810,4810,4810,4810,0
20240723,160500,4634166505,4810,4810,4810,4810,0
20240723,160400,4634166505,4810,4810,4810,4810,0
20240723,160300,4634166505,4810,4810,4810,4810,0
20240723,160200,4634166505,4810,4810,4810,4810,0
20240723,160100,4634166505,4810,4810,4810,4810,0
20240723,160000,4634166505,4810,4810,4810,4810,0
20240723,155900,4634166505,4810,4810,4810,4810,0
20240723,155800,4634166505,4810,4810,4810,4810,0
20240723,155700,4634166505,4810,4810,4810,4810,0
20240723,155600,4634166505,4810,4810,4810,4810,0
20240723,155500,4634166505,4810,4810,4810,4810,0
20240723,155400,4634166505,4810,4810,4810,4810,0
20240723,155300,4634166505,4810,4810,4810,4810,0
20240723,155200,4634166505,4810,4810,4810,4810,0
20240723,155100,4634166505,4810,4810,4810,4810,0
20240723,155000,4634166505,4810,4810,4810,4810,0
20240723,154900,4634166505,4810,4810,4810,4810,0
20240723,154800,4634166505,4810,4810,4810,4810,0
20240723,154700,4634166505,4810,4810,4810,4810,0
20240723,154600,4634166505,4810,4810,4810,4810,0
20240723,154500,4634166505,4810,4810,4810,4810,0
20240723,154400,4634166505,4810,4810,4810,4810,0
20240723,154300,4634166505,4810,4810,4810,4810,15511
20240723,154200,4634166505,4810,4810,4810,4810,0
20240723,154100,4634166505,4810,4810,4810,4810,0
20240723,154000,4634166505,4810,4810,4810,4810,0
20240723,153900,4634166505,4810,4810,4810,4810,0
20240723,153800,4634166505,4810,4810,4810,4810,0
20240723,153700,4634166505,4810,4810,4810,4810,0
20240723,153600,4634166505,4810,4810,4810,4810,0
20240723,153500,4634166505,4810,4810,4810,4810,0
20240723,153400,4634166505,4810,4810,4810,4810,0
20240723,153300,4634166505,4810,4810,4810,4810,0
20240723,153200,4634166505,4810,4810,4810,4810,0
20240723,153100,4634166505,4810,4810,4810,4810,0
20240723,153000,4634166505,4810,4810,4810,4810,15511
20240723,152900,4559558595,4815,4815,4815,4815,0
20240723,152800,4559558595,4815,4815,4815,4815,0
20240723,152700,4559558595,4815,4815,4815,4815,0
20240723,152600,4559558595,4815,4815,4815,4815,0
20240723,152500,4559558595,4815,4815,4815,4815,0
20240723,152400,4559558595,4815,4815,4815,4815,0
20240723,152300,4559558595,4815,4815,4815,4815,0
20240723,152200,4559558595,4815,4815,4815,4815,0
20240723,152100,4559558595,4815,4815,4815,4815,0
20240723,152000,4559558595,4815,4815,4815,4815,0
20240723,151900,4559558595,4815,4820,4820,4815,3799
20240723,151800,4541249890,4820,4815,4820,4810,2390
20240723,151700,4529743400,4810,4810,4810,4810,4014
20240723,151600,4510436060,4810,4815,4815,4810,510
20240723,151500,4507980515,4820,4815,4820,4815,7331
20240723,151400,4472663980,4815,4820,4820,4815,1502
20240723,151300,4465425240,4820,4820,4820,4815,4243
20240723,151200,4444978200,4815,4815,4815,4815,322
20240723,151100,4443427770,4815,4815,4815,4815,484
20240723,151000,4441097310,4820,4815,4820,4815,620
20240723,150900,4438110775,4820,4820,4820,4815,920
20240723,150800,4433680900,4815,4820,4820,4815,889
20240723,150700,4429397790,4820,4815,4825,4815,1002
20240723,150600,4424568255,4815,4815,4815,4810,621
20240723,150500,4421580925,4810,4815,4815,4810,7004
20240723,150400,4387888520,4815,4815,4820,4815,2596
20240723,150300,4375388440,4815,4815,4815,4810,2671
20240723,150200,4362527890,4815,4820,4825,4810,10952
20240723,150100,4309777635,4820,4820,4820,4820,1053
20240723,150000,4304702175,4825,4820,4825,4820,259
20240723,145900,4303453235,4820,4820,4825,4820,1020
20240723,145800,4298535325,4820,4825,4825,4820,2738
20240723,145700,4285324810,4825,4825,4835,4825,228
20240723,145600,4284222450,4825,4835,4840,4825,127
20240723,145500,4283608300,4830,4830,4830,4825,354
20240723,145400,4281898490,4830,4830,4830,4830,856
20240723,145300,4277764010,4825,4830,4835,4825,2144
20240723,145200,4267415735,4830,4830,4835,4830,3
20240723,145100,4267401240,4835,4835,4835,4835,1627
20240723,145000,4259534695,4835,4835,4835,4835,2
20240723,144900,4259525025,4835,4840,4840,4835,1997
20240723,144800,4249860630,4835,4835,4835,4830,1804
20240723,144700,4241145265,4830,4830,4830,4830,338
20240723,144600,4239512725,4830,4835,4835,4830,1610
20240723,144500,4231730950,4835,4835,4835,4835,203
20240723,144400,4230749445,4835,4835,4840,4835,465
20240723,144300,4228501120,4835,4840,4840,4835,102
20240723,144200,4228007945,4840,4835,4840,4835,2
20240723,144100,4227998270,4835,4835,4835,4835,500
20240723,144000,4225580770,4835,4830,4835,4830,309
20240723,143900,4224087210,4830,4830,4830,4830,728
20240723,143800,4220570970,4830,4830,4830,4830,1050
20240723,143700,4215499470,4830,4825,4830,4825,3345
20240723,143600,4199349470,4825,4830,4830,4825,2303
20240723,143500,4188236735,4830,4830,4835,4830,2538
20240723,143400,4175978190,4835,4835,4835,4835,51
20240723,143300,4175731605,4830,4835,4840,4830,2010
20240723,143200,4166019035,4840,4835,4840,4835,677
20240723,143100,4162745685,4835,4840,4840,4835,4196
20240723,143000,4142443715,4845,4840,4845,4840,1196
20240723,142900,4136654970,4845,4845,4845,4845,100
20240723,142800,4136170470,4845,4845,4845,4845,138
20240723,142700,4135501860,4840,4840,4840,4840,0
20240723,142600,4135501860,4840,4840,4840,4840,1125
20240723,142500,4130056860,4840,4845,4845,4840,511
20240723,142400,4127583565,4845,4845,4845,4845,64
20240723,142300,4127273485,4845,4845,4845,4840,432
20240723,142200,4125180695,4845,4845,4845,4840,343
20240723,142100,4123520460,4845,4845,4845,4840,207
20240723,142000,4122518545,4840,4840,4840,4840,1071
20240723,141900,4117334905,4840,4850,4850,4840,823
20240723,141800,4113348365,4850,4850,4850,4850,0
20240723,141700,4113348365,4850,4845,4850,4835,375
20240723,141600,4111530325,4845,4835,4845,4830,1970
20240723,141500,4101990430,4840,4835,4840,4835,856
20240723,141400,4097851665,4835,4835,4835,4835,0
20240723,141300,4097851665,4835,4830,4835,4830,201
20240723,141200,4096880830,4835,4835,4840,4830,767
20240723,141100,4093172310,4835,4835,4835,4835,130
20240723,141000,4092543760,4830,4835,4840,4830,2150
20240723,140900,4082150795,4835,4835,4835,4830,113
20240723,140800,4081604940,4835,4830,4835,4830,84
20240723,140700,4081199100,4835,4830,4835,4830,7
20240723,140600,4081165265,4835,4835,4835,4830,687
20240723,140500,4077845975,4835,4835,4835,4835,111
20240723,140400,4077309290,4830,4835,4835,4830,150
20240723,140300,4076584290,4840,4840,4840,4830,7390
20240723,140200,4040872200,4845,4835,4845,4835,449
20240723,140100,4038701250,4835,4845,4845,4835,109
20240723,140000,4038174170,4835,4835,4835,4830,3296
20240723,135900,4022244150,4835,4835,4835,4835,4997
20240723,135800,3998083655,4835,4840,4840,4835,1082
20240723,135700,3992846800,4840,4845,4845,4840,2084
20240723,135600,3982759735,4845,4845,4845,4845,1
20240723,135500,3982754890,4840,4840,4840,4840,1800
20240723,135400,3974042890,4840,4840,4840,4840,2429
20240723,135300,3962286530,4845,4845,4845,4845,1401
20240723,135200,3955498685,4845,4845,4850,4845,680
20240723,135100,3952201635,4845,4845,4845,4845,210
20240723,135000,3951184185,4845,4850,4850,4845,882
20240723,134900,3946910670,4860,4860,4860,4860,0
20240723,134800,3946910670,4860,4860,4860,4860,695
20240723,134700,3943532970,4860,4860,4860,4860,1268
20240723,134600,3937370490,4865,4870,4870,4865,171
20240723,134500,3936538220,4865,4865,4865,4865,105
20240723,134400,3936027395,4865,4865,4870,4865,620
20240723,134300,3933011015,4865,4865,4865,4860,2002
20240723,134200,3923271635,4860,4860,4860,4860,647
20240723,134100,3920127215,4860,4840,4860,4840,1510
20240723,134000,3912805570,4840,4845,4845,4840,3838
20240723,133900,3894225730,4845,4845,4845,4845,157
20240723,133800,3893465065,4840,4835,4845,4835,237
20240723,133700,3892318950,4835,4835,4835,4835,0
20240723,133600,3892318950,4835,4840,4840,4835,5894
20240723,133500,3863818420,4840,4840,4840,4840,23
20240723,133400,3863707100,4840,4840,4840,4840,350
20240723,133300,3862013100,4840,4845,4845,4840,2789
20240723,133200,3848509010,4850,4850,4850,4850,1641
20240723,133100,3840550160,4855,4855,4860,4855,529
20240723,133000,3837981860,4855,4855,4855,4855,510
20240723,132900,3835505810,4845,4845,4845,4845,11
20240723,132800,3835452515,4845,4845,4845,4845,202
20240723,132700,3834473825,4845,4845,4855,4845,512
20240723,132600,3831989330,4845,4850,4850,4845,236
20240723,132500,3830845745,4850,4845,4850,4845,906
20240723,132400,3826453145,4845,4840,4845,4840,2285
20240723,132300,3815393145,4840,4850,4850,4840,2436
20240723,132200,3803591895,4850,4850,4850,4850,300
20240723,132100,3802136895,4845,4845,4845,4845,506
20240723,132000,3799685325,4845,4850,4850,4845,502
20240723,131900,3797253125,4850,4850,4850,4850,567
20240723,131800,3794503175,4850,4845,4850,4845,158
20240723,131700,3793737635,4845,4850,4850,4845,2959
20240723,131600,3779400650,4845,4845,4845,4845,0
20240723,131500,3779400650,4845,4850,4850,4845,211
20240723,131400,3778377355,4850,4845,4850,4845,40
20240723,131300,3778183550,4845,4845,4845,4845,164
20240723,131200,3777388970,4850,4860,4860,4850,1616
20240723,131100,3769541385,4850,4860,4860,4850,1707
20240723,131000,3761260310,4860,4860,4860,4860,100
20240723,130900,3760774310,4860,4855,4860,4855,221
20240723,130800,3759700255,4860,4860,4860,4860,972
20240723,130700,3754976335,4865,4860,4865,4860,310
20240723,130600,3753468890,4860,4860,4860,4860,130
20240723,130500,3752837090,4860,4855,4860,4855,625
20240723,130400,3749801185,4855,4855,4855,4855,53
20240723,130300,3749543870,4855,4850,4855,4850,380
20240723,130200,3747699010,4850,4855,4855,4850,255
20240723,130100,3746462255,4845,4845,4845,4845,596
20240723,130000,3743574635,4850,4850,4850,4845,2220
20240723,125900,3732816135,4855,4850,4855,4845,609
20240723,125800,3729860345,4850,4845,4850,4845,687
20240723,125700,3726528450,4850,4870,4870,4850,8656
20240723,125600,3684519125,4870,4860,4870,4860,109
20240723,125500,3683989375,4860,4860,4860,4860,1
20240723,125400,3683984515,4875,4855,4875,4855,40
20240723,125300,3683790255,4860,4875,4875,4860,4010
20240723,125200,3664301505,4875,4875,4875,4860,3625
20240723,125100,3646660730,4870,4885,4885,4870,4181
20240723,125000,3626278165,4885,4885,4885,4885,1441
20240723,124900,3619238880,4885,4880,4885,4875,355
20240723,124800,3617506775,4875,4880,4880,4875,609
20240723,124700,3614536925,4885,4880,4885,4880,81
20240723,124600,3614141290,4880,4890,4895,4880,2653
20240723,124500,3601173150,4900,4900,4905,4890,955
20240723,124400,3596493640,4890,4900,4900,4890,2620
20240723,124300,3583669550,4905,4900,4910,4890,6654
20240723,124200,3551069805,4890,4900,4910,4890,4518
20240723,124100,3528933720,4895,4895,4915,4895,11776
20240723,124000,3471145065,4895,4900,4900,4885,4450
20240723,123900,3449369360,4900,4895,4905,4885,4619
20240723,123800,3426735440,4895,4875,4895,4875,13747
20240723,123700,3359528480,4870,4875,4880,4870,2292
20240723,123600,3348359440,4875,4885,4885,4875,750
20240723,123500,3344697940,4880,4885,4885,4880,268
20240723,123400,3343389800,4890,4885,4890,4875,7751
20240723,123300,3305547095,4885,4885,4885,4885,2161
20240723,123200,3294990610,4880,4885,4885,4880,2688
20240723,123100,3281872150,4885,4895,4895,4880,3591
20240723,123000,3264330650,4890,4885,4890,4880,3419
20240723,122900,3247625025,4885,4875,4885,4875,2019
20240723,122800,3237766325,4875,4865,4885,4865,5739
20240723,122700,3209777585,4860,4855,4870,4855,587
20240723,122600,3206922025,4855,4860,4860,4855,7
20240723,122500,3206888010,4870,4855,4870,4855,243
20240723,122400,3205708230,4875,4875,4875,4875,21
20240723,122300,3205605855,4875,4875,4875,4875,406
20240723,122200,3203626605,4875,4865,4880,4850,11228
20240723,122100,3148887020,4855,4845,4855,4845,1212
20240723,122000,3143008885,4835,4840,4840,4835,1388
20240723,121900,3136294730,4840,4835,4840,4835,1252
20240723,121800,3130235775,4830,4830,4830,4830,106
20240723,121700,3129723795,4825,4830,4830,4825,56
20240723,121600,3129453470,4825,4825,4825,4825,0
20240723,121500,3129453470,4825,4825,4825,4825,215
20240723,121400,3128416095,4825,4825,4825,4825,10
20240723,121300,3128367845,4820,4820,4820,4820,350
20240723,121200,3126680845,4815,4820,4825,4815,6656
20240723,121100,3094599345,4825,4820,4825,4820,225
20240723,121000,3093514820,4820,4825,4825,4820,7020
20240723,120900,3059663130,4825,4830,4830,4825,4393
20240723,120800,3038466900,4830,4835,4835,4830,5325
20240723,120700,3012746150,4840,4835,4840,4835,424
20240723,120600,3010696055,4835,4835,4835,4835,1
20240723,120500,3010691220,4835,4835,4835,4835,150
20240723,120400,3009965970,4835,4835,4835,4835,399
20240723,120300,3008036805,4835,4840,4840,4835,549
20240723,120200,3005381115,4835,4835,4835,4835,392
20240723,120100,3003485795,4835,4835,4835,4835,909
20240723,120000,2999090780,4840,4840,4840,4840,1
20240723,115900,2999085940,4835,4835,4840,4835,168
20240723,115800,2998273590,4835,4835,4835,4835,322
20240723,115700,2996716720,4830,4830,4835,4830,1743
20240723,115600,2988295660,4835,4830,4835,4830,33
20240723,115500,2988136260,4830,4830,4830,4830,0
20240723,115400,2988136260,4830,4830,4830,4830,5
20240723,115300,2988112110,4830,4830,4830,4825,5209
20240723,115200,2962965615,4830,4835,4835,4830,881
20240723,115100,2958709730,4835,4830,4835,4830,106
20240723,115000,2958197425,4835,4835,4835,4835,0
20240723,114900,2958197425,4835,4835,4835,4835,245
20240723,114800,2957012850,4840,4840,4840,4840,11
20240723,114700,2956959610,4835,4835,4835,4835,240
20240723,114600,2955799210,4835,4830,4835,4830,6364
20240723,114500,2925060935,4830,4845,4845,4830,14604
20240723,114400,2854374825,4845,4850,4850,4845,486
20240723,114300,2852018385,4850,4850,4850,4850,2940
20240723,114200,2837759385,4850,4850,4855,4850,6217
20240723,114100,2807601935,4855,4855,4855,4855,779
20240723,114000,2803819890,4855,4860,4860,4855,384
20240723,113900,2801955415,4860,4855,4860,4855,100
20240723,113800,2801469570,4855,4865,4865,4855,968
20240723,113700,2796769220,4855,4855,4855,4855,0
20240723,113600,2796769220,4855,4860,4860,4855,3122
20240723,113500,2781596760,4860,4865,4865,4860,515
20240723,113400,2779091360,4865,4865,4865,4865,677
20240723,113300,2775797755,4865,4865,4870,4865,4
20240723,113200,2775778290,4865,4865,4865,4865,431
20240723,113100,2773681475,4865,4865,4870,4865,1496
20240723,113000,2766403425,4870,4870,4870,4870,2005
20240723,112900,2756639075,4865,4860,4865,4860,495
20240723,112800,2754232955,4865,4860,4865,4860,4021
20240723,112700,2734685395,4865,4865,4865,4860,1655
20240723,112600,2726633975,4865,4865,4865,4865,162
20240723,112500,2725845845,4870,4860,4870,4860,1566
20240723,112400,2718232495,4865,4865,4865,4860,571
20240723,112300,2715456355,4865,4865,4865,4865,0
20240723,112200,2715456355,4865,4865,4865,4860,765
20240723,112100,2711734790,4865,4870,4870,4865,335
20240723,112000,2710105005,4870,4870,4870,4865,652
20240723,111900,2706932920,4870,4870,4870,4870,876
20240723,111800,2702666800,4870,4865,4875,4865,58
20240723,111700,2702384445,4875,4880,4880,4865,622
20240723,111600,2699355485,4875,4875,4880,4865,3227
20240723,111500,2683638190,4880,4875,4880,4875,374
20240723,111400,2681814930,4875,4880,4880,4875,513
20240723,111300,2679311505,4880,4880,4880,4880,200
20240723,111200,2678335505,4870,4880,4880,4870,444
20240723,111100,2676169095,4870,4880,4880,4870,276
20240723,111000,2674823715,4870,4870,4870,4870,448
20240723,110900,2672641955,4870,4870,4870,4870,200
20240723,110800,2671667955,4870,4880,4880,4870,3378
20240723,110700,2655194500,4885,4890,4890,4885,2478
20240723,110600,2643089265,4895,4885,4895,4885,1076
20240723,110500,2637823005,4880,4895,4895,4880,5159
20240723,110400,2612617720,4890,4895,4895,4890,3182
20240723,110300,2597041855,4895,4900,4905,4895,1273
20240723,110200,2590807395,4895,4905,4905,4895,1988
20240723,110100,2581066545,4910,4905,4910,4905,5189
20240723,110000,2555614225,4910,4925,4935,4910,11662
20240723,105900,2498176610,4930,4905,4930,4900,19389
20240723,105800,2402882710,4900,4900,4900,4895,2995
20240723,105700,2388211080,4900,4895,4900,4895,280
20240723,105600,2386839895,4895,4890,4895,4890,4015
20240723,105500,2367189475,4890,4895,4895,4890,2866
20240723,105400,2353174720,4895,4895,4900,4895,2184
20240723,105300,2342482500,4895,4905,4905,4895,1459
20240723,105200,2335333255,4900,4895,4900,4895,4532
20240723,105100,2313141630,4895,4885,4900,4880,3247
20240723,105000,2297255010,4880,4875,4895,4875,7357
20240723,104900,2261287230,4875,4885,4885,4875,5815
20240723,104800,2232926745,4885,4885,4885,4880,2749
20240723,104700,2219511375,4885,4885,4885,4880,3269
20240723,104600,2203548255,4885,4880,4885,4880,2187
20240723,104500,2192867430,4880,4890,4890,4880,2418
20240723,104400,2181056815,4890,4890,4900,4885,3297
20240723,104300,2164923860,4900,4885,4905,4885,15223
20240723,104200,2090412585,4885,4875,4885,4870,4522
20240723,104100,2068347695,4875,4870,4875,4870,2863
20240723,104000,2054390895,4870,4865,4870,4865,980
20240723,103900,2049618345,4865,4860,4865,4860,132
20240723,103800,2048976320,4860,4860,4860,4860,100
20240723,103700,2048490320,4860,4870,4870,4860,1941
20240723,103600,2039047650,4870,4870,4875,4865,2965
20240723,103500,2024607555,4860,4860,4865,4855,3124
20240723,103400,2009414435,4855,4855,4860,4855,2793
20240723,103300,1995854405,4855,4855,4855,4855,659
20240723,103200,1992654960,4855,4855,4855,4855,819
20240723,103100,1988678715,4850,4855,4855,4850,1070
20240723,103000,1983484020,4855,4850,4855,4850,95
20240723,102900,1983023020,4850,4855,4855,4850,131
20240723,102800,1982387170,4855,4845,4855,4845,628
20240723,102700,1979341215,4845,4845,4850,4845,774
20240723,102600,1975590885,4850,4855,4855,4850,3936
20240723,102500,1956488390,4860,4855,4860,4855,1192
20240723,102400,1950696190,4860,4860,4860,4855,1174
20240723,102300,1944991215,4855,4850,4860,4850,2683
20240723,102200,1931968065,4850,4850,4850,4845,3419
20240723,102100,1915388820,4855,4855,4855,4850,290
20240723,102000,1913981735,4855,4845,4855,4845,7688
20240723,101900,1876692915,4845,4845,4850,4840,598
20240723,101800,1873794330,4845,4850,4850,4845,402
20240723,101700,1871846130,4850,4835,4850,4830,4242
20240723,101600,1851319765,4835,4830,4835,4830,53
20240723,101500,1851063770,4830,4835,4835,4830,41
20240723,101400,1850865735,4830,4825,4835,4825,806
20240723,101300,1846972075,4825,4825,4825,4825,716
20240723,101200,1843517375,4825,4830,4830,4825,928
20240723,101100,1839037205,4825,4825,4830,4825,8030
20240723,101000,1800292450,4825,4830,4830,4825,1416
20240723,100900,1793458335,4830,4830,4830,4825,1320
20240723,100800,1787084595,4830,4830,4830,4830,3874
20240723,100700,1768373175,4830,4835,4835,4830,2560
20240723,100600,1755995730,4835,4835,4835,4835,5212
20240723,100500,1730795710,4835,4840,4840,4835,42
20240723,100400,1730592610,4840,4840,4840,4835,600
20240723,100300,1727690375,4840,4840,4840,4835,1217
20240723,100200,1721800530,4835,4835,4835,4830,3456
20240723,100100,1705091090,4830,4835,4835,4830,601
20240723,100000,1702185450,4835,4840,4840,4830,1255
20240723,095900,1696117985,4840,4835,4840,4830,3296
20240723,095800,1680181990,4835,4840,4840,4835,2559
20240723,095700,1667796930,4845,4845,4845,4840,836
20240723,095600,1663747675,4840,4835,4840,4835,703
20240723,095500,1660346485,4835,4840,4840,4835,101
20240723,095400,1659858000,4840,4835,4840,4835,194
20240723,095300,1658919045,4835,4835,4835,4830,529
20240723,095200,1656361485,4835,4835,4835,4830,2249
20240723,095100,1645491390,4830,4835,4835,4830,1028
20240723,095000,1640525615,4830,4835,4835,4830,740
20240723,094900,1636947870,4835,4835,4835,4835,203
20240723,094800,1635966365,4835,4840,4840,4830,855
20240723,094700,1631834930,4840,4835,4840,4835,1408
20240723,094600,1625027245,4835,4835,4840,4835,1256
20240723,094500,1618952360,4840,4840,4845,4830,4112
20240723,094400,1599060205,4845,4840,4845,4840,98
20240723,094300,1598585595,4840,4850,4850,4840,112
20240723,094200,1598042715,4840,4855,4855,4840,861
20240723,094100,1593869690,4855,4860,4865,4850,11939
20240723,094000,1535908320,4855,4860,4860,4855,1648
20240723,093900,1527903095,4860,4855,4860,4850,2325
20240723,093800,1516620435,4855,4845,4855,4845,1294
20240723,093700,1510344035,4850,4845,4850,4835,1107
20240723,093600,1504980105,4845,4835,4850,4830,9805
20240723,093500,1457526380,4830,4830,4835,4830,1291
20240723,093400,1451290295,4825,4830,4830,4825,592
20240723,093300,1448433395,4830,4830,4830,4825,3721
20240723,093200,1430478775,4830,4835,4835,4825,2535
20240723,093100,1418234770,4830,4830,4835,4830,595
20240723,093000,1415360165,4830,4830,4835,4830,1335
20240723,092900,1408912095,4830,4825,4835,4825,5808
20240723,092800,1380881320,4830,4830,4835,4825,2181
20240723,092700,1370342230,4830,4830,4830,4825,3660
20240723,092600,1352675715,4830,4830,4840,4825,3359
20240723,092500,1336448155,4835,4835,4840,4830,9046
20240723,092400,1292738025,4830,4835,4840,4830,495
20240723,092300,1290346445,4840,4830,4840,4830,2857
20240723,092200,1276538535,4825,4830,4835,4825,577
20240723,092100,1273753570,4835,4835,4840,4825,9018
20240723,092000,1230180285,4840,4845,4845,4840,1024
20240723,091900,1225221365,4845,4840,4845,4840,1242
20240723,091800,1219207660,4845,4840,4845,4835,1359
20240723,091700,1212634135,4840,4845,4850,4835,2260
20240723,091600,1201689490,4845,4845,4850,4840,3697
20240723,091500,1183777240,4840,4830,4840,4825,5863
20240723,091400,1155441625,4835,4825,4845,4825,2596
20240723,091300,1142904910,4830,4835,4835,4825,5555
20240723,091200,1116084280,4840,4840,4840,4835,7907
20240723,091100,1077847085,4845,4845,4850,4840,2154
20240723,091000,1067419400,4850,4845,4850,4840,4153
20240723,090900,1047304920,4840,4860,4860,4840,1447
20240723,090800,1040285630,4840,4850,4860,4840,5380
20240723,090700,1014224550,4840,4845,4850,4840,5349
20240723,090600,988325245,4840,4840,4840,4825,13163
20240723,090500,924692990,4835,4855,4855,4835,6208
20240723,090400,894637260,4830,4865,4880,4820,24817
20240723,090300,774252575,4880,4880,4885,4860,22189
20240723,090200,666020620,4875,4895,4895,4870,19842
20240723,090100,569284025,4895,4890,4895,4860,25358
20240723,090000,445659975,4885,4860,4930,4855,91255