KissMeData/005010/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,184400,35048046445,4590,4590,4590,4590,50337
20240604,184300,35048046445,4590,4590,4590,4590,0
20240604,184200,35048046445,4590,4590,4590,4590,0
20240604,184100,35048046445,4590,4590,4590,4590,0
20240604,184000,35048046445,4590,4590,4590,4590,0
20240604,183900,35048046445,4590,4590,4590,4590,0
20240604,183800,35048046445,4590,4590,4590,4590,0
20240604,183700,35048046445,4590,4590,4590,4590,0
20240604,183600,35048046445,4590,4590,4590,4590,0
20240604,183500,35048046445,4590,4590,4590,4590,0
20240604,183400,35048046445,4590,4590,4590,4590,0
20240604,183300,35048046445,4590,4590,4590,4590,0
20240604,183200,35048046445,4590,4590,4590,4590,0
20240604,183100,35048046445,4590,4590,4590,4590,0
20240604,183000,35048046445,4590,4590,4590,4590,0
20240604,182900,35048046445,4590,4590,4590,4590,0
20240604,182800,35048046445,4590,4590,4590,4590,0
20240604,182700,35048046445,4590,4590,4590,4590,0
20240604,182600,35048046445,4590,4590,4590,4590,0
20240604,182500,35048046445,4590,4590,4590,4590,0
20240604,182400,35048046445,4590,4590,4590,4590,0
20240604,182300,35048046445,4590,4590,4590,4590,0
20240604,182200,35048046445,4590,4590,4590,4590,0
20240604,182100,35048046445,4590,4590,4590,4590,0
20240604,182000,35048046445,4590,4590,4590,4590,0
20240604,181900,35048046445,4590,4590,4590,4590,0
20240604,181800,35048046445,4590,4590,4590,4590,0
20240604,181700,35048046445,4590,4590,4590,4590,0
20240604,181600,35048046445,4590,4590,4590,4590,0
20240604,181500,35048046445,4590,4590,4590,4590,0
20240604,181400,35048046445,4590,4590,4590,4590,50337
20240604,181300,35048046445,4590,4590,4590,4590,0
20240604,181200,35048046445,4590,4590,4590,4590,0
20240604,181100,35048046445,4590,4590,4590,4590,0
20240604,181000,35048046445,4590,4590,4590,4590,0
20240604,180900,35048046445,4590,4590,4590,4590,0
20240604,180800,35048046445,4590,4590,4590,4590,0
20240604,180700,35048046445,4590,4590,4590,4590,0
20240604,180600,35048046445,4590,4590,4590,4590,0
20240604,180500,35048046445,4590,4590,4590,4590,0
20240604,180400,35048046445,4590,4590,4590,4590,0
20240604,180300,35048046445,4590,4590,4590,4590,0
20240604,180200,35048046445,4590,4590,4590,4590,0
20240604,180100,35048046445,4590,4590,4590,4590,0
20240604,180000,35048046445,4590,4590,4590,4590,0
20240604,175900,35048046445,4590,4590,4590,4590,0
20240604,175800,35048046445,4590,4590,4590,4590,0
20240604,175700,35048046445,4590,4590,4590,4590,0
20240604,175600,35048046445,4590,4590,4590,4590,0
20240604,175500,35048046445,4590,4590,4590,4590,0
20240604,175400,35048046445,4590,4590,4590,4590,0
20240604,175300,35048046445,4590,4590,4590,4590,0
20240604,175200,35048046445,4590,4590,4590,4590,0
20240604,175100,35048046445,4590,4590,4590,4590,0
20240604,175000,35048046445,4590,4590,4590,4590,0
20240604,174900,35048046445,4590,4590,4590,4590,0
20240604,174800,35048046445,4590,4590,4590,4590,0
20240604,174700,35048046445,4590,4590,4590,4590,0
20240604,174600,35048046445,4590,4590,4590,4590,0
20240604,174500,35048046445,4590,4590,4590,4590,0
20240604,174400,35048046445,4590,4590,4590,4590,50337
20240604,174300,35048046445,4590,4590,4590,4590,0
20240604,174200,35048046445,4590,4590,4590,4590,0
20240604,174100,35048046445,4590,4590,4590,4590,0
20240604,174000,35048046445,4590,4590,4590,4590,0
20240604,173900,35048046445,4590,4590,4590,4590,0
20240604,173800,35048046445,4590,4590,4590,4590,0
20240604,173700,35048046445,4590,4590,4590,4590,0
20240604,173600,35048046445,4590,4590,4590,4590,0
20240604,173500,35048046445,4590,4590,4590,4590,0
20240604,173400,35048046445,4590,4590,4590,4590,0
20240604,173300,35048046445,4590,4590,4590,4590,0
20240604,173200,35048046445,4590,4590,4590,4590,0
20240604,173100,35048046445,4590,4590,4590,4590,0
20240604,173000,35048046445,4590,4590,4590,4590,0
20240604,172900,35048046445,4590,4590,4590,4590,0
20240604,172800,35048046445,4590,4590,4590,4590,0
20240604,172700,35048046445,4590,4590,4590,4590,0
20240604,172600,35048046445,4590,4590,4590,4590,0
20240604,172500,35048046445,4590,4590,4590,4590,0
20240604,172400,35048046445,4590,4590,4590,4590,0
20240604,172300,35048046445,4590,4590,4590,4590,0
20240604,172200,35048046445,4590,4590,4590,4590,0
20240604,172100,35048046445,4590,4590,4590,4590,0
20240604,172000,35048046445,4590,4590,4590,4590,0
20240604,171900,35048046445,4590,4590,4590,4590,0
20240604,171800,35048046445,4590,4590,4590,4590,0
20240604,171700,35048046445,4590,4590,4590,4590,0
20240604,171600,35048046445,4590,4590,4590,4590,0
20240604,171500,35048046445,4590,4590,4590,4590,0
20240604,171400,35048046445,4590,4590,4590,4590,50337
20240604,171300,35048046445,4590,4590,4590,4590,0
20240604,171200,35048046445,4590,4590,4590,4590,0
20240604,171100,35048046445,4590,4590,4590,4590,0
20240604,171000,35048046445,4590,4590,4590,4590,0
20240604,170900,35048046445,4590,4590,4590,4590,0
20240604,170800,35048046445,4590,4590,4590,4590,0
20240604,170700,35048046445,4590,4590,4590,4590,0
20240604,170600,35048046445,4590,4590,4590,4590,0
20240604,170500,35048046445,4590,4590,4590,4590,0
20240604,170400,35048046445,4590,4590,4590,4590,0
20240604,170300,35048046445,4590,4590,4590,4590,0
20240604,170200,35048046445,4590,4590,4590,4590,0
20240604,170100,35048046445,4590,4590,4590,4590,0
20240604,170000,35048046445,4590,4590,4590,4590,0
20240604,165900,35048046445,4590,4590,4590,4590,0
20240604,165800,35048046445,4590,4590,4590,4590,0
20240604,165700,35048046445,4590,4590,4590,4590,0
20240604,165600,35048046445,4590,4590,4590,4590,0
20240604,165500,35048046445,4590,4590,4590,4590,0
20240604,165400,35048046445,4590,4590,4590,4590,0
20240604,165300,35048046445,4590,4590,4590,4590,0
20240604,165200,35048046445,4590,4590,4590,4590,0
20240604,165100,35048046445,4590,4590,4590,4590,0
20240604,165000,35048046445,4590,4590,4590,4590,0
20240604,164900,35048046445,4590,4590,4590,4590,0
20240604,164800,35048046445,4590,4590,4590,4590,0
20240604,164700,35048046445,4590,4590,4590,4590,0
20240604,164600,35048046445,4590,4590,4590,4590,0
20240604,164500,35048046445,4590,4590,4590,4590,0
20240604,164400,35048046445,4590,4590,4590,4590,50337
20240604,164300,35048046445,4590,4590,4590,4590,0
20240604,164200,35048046445,4590,4590,4590,4590,0
20240604,164100,35048046445,4590,4590,4590,4590,0
20240604,164000,35048046445,4590,4590,4590,4590,0
20240604,163900,35048046445,4590,4590,4590,4590,0
20240604,163800,35048046445,4590,4590,4590,4590,0
20240604,163700,35048046445,4590,4590,4590,4590,0
20240604,163600,35048046445,4590,4590,4590,4590,0
20240604,163500,35048046445,4590,4590,4590,4590,0
20240604,163400,35048046445,4590,4590,4590,4590,0
20240604,163300,35048046445,4590,4590,4590,4590,0
20240604,163200,35048046445,4590,4590,4590,4590,0
20240604,163100,35048046445,4590,4590,4590,4590,0
20240604,163000,35048046445,4590,4590,4590,4590,0
20240604,162900,35048046445,4590,4590,4590,4590,0
20240604,162800,35048046445,4590,4590,4590,4590,0
20240604,162700,35048046445,4590,4590,4590,4590,0
20240604,162600,35048046445,4590,4590,4590,4590,0
20240604,162500,35048046445,4590,4590,4590,4590,0
20240604,162400,35048046445,4590,4590,4590,4590,0
20240604,162300,35048046445,4590,4590,4590,4590,0
20240604,162200,35048046445,4590,4590,4590,4590,0
20240604,162100,35048046445,4590,4590,4590,4590,0
20240604,162000,35048046445,4590,4590,4590,4590,0
20240604,161900,35048046445,4590,4590,4590,4590,0
20240604,161800,35048046445,4590,4590,4590,4590,0
20240604,161700,35048046445,4590,4590,4590,4590,0
20240604,161600,35048046445,4590,4590,4590,4590,0
20240604,161500,35048046445,4590,4590,4590,4590,0
20240604,161400,35048046445,4590,4590,4590,4590,50337
20240604,161300,35048046445,4590,4590,4590,4590,0
20240604,161200,35048046445,4590,4590,4590,4590,0
20240604,161100,35048046445,4590,4590,4590,4590,0
20240604,161000,35048046445,4590,4590,4590,4590,0
20240604,160900,35048046445,4590,4590,4590,4590,0
20240604,160800,35048046445,4590,4590,4590,4590,0
20240604,160700,35048046445,4590,4590,4590,4590,0
20240604,160600,35048046445,4590,4590,4590,4590,0
20240604,160500,35048046445,4590,4590,4590,4590,0
20240604,160400,35048046445,4590,4590,4590,4590,0
20240604,160300,35048046445,4590,4590,4590,4590,0
20240604,160200,35048046445,4590,4590,4590,4590,0
20240604,160100,35048046445,4590,4590,4590,4590,0
20240604,160000,35048046445,4590,4590,4590,4590,0
20240604,155900,35048046445,4590,4590,4590,4590,0
20240604,155800,35048046445,4590,4590,4590,4590,0
20240604,155700,35048046445,4590,4590,4590,4590,0
20240604,155600,35048046445,4590,4590,4590,4590,0
20240604,155500,35048046445,4590,4590,4590,4590,0
20240604,155400,35048046445,4590,4590,4590,4590,0
20240604,155300,35048046445,4590,4590,4590,4590,0
20240604,155200,35048046445,4590,4590,4590,4590,0
20240604,155100,35048046445,4590,4590,4590,4590,0
20240604,155000,35048046445,4590,4590,4590,4590,0
20240604,154900,35048046445,4590,4590,4590,4590,0
20240604,154800,35048046445,4590,4590,4590,4590,0
20240604,154700,35048046445,4590,4590,4590,4590,0
20240604,154600,35048046445,4590,4590,4590,4590,0
20240604,154500,35048046445,4590,4590,4590,4590,0
20240604,154400,35048046445,4590,4590,4590,4590,50337
20240604,154300,35048046445,4590,4590,4590,4590,0
20240604,154200,35048046445,4590,4590,4590,4590,0
20240604,154100,35048046445,4590,4590,4590,4590,0
20240604,154000,35048046445,4590,4590,4590,4590,0
20240604,153900,35048046445,4590,4590,4590,4590,0
20240604,153800,35048046445,4590,4590,4590,4590,0
20240604,153700,35048046445,4590,4590,4590,4590,0
20240604,153600,35048046445,4590,4590,4590,4590,0
20240604,153500,35048046445,4590,4590,4590,4590,0
20240604,153400,35048046445,4590,4590,4590,4590,0
20240604,153300,35048046445,4590,4590,4590,4590,0
20240604,153200,35048046445,4590,4590,4590,4590,0
20240604,153100,35048046445,4590,4590,4590,4590,0
20240604,153000,35048046445,4590,4590,4590,4590,50337
20240604,152900,34816999615,4600,4600,4600,4600,0
20240604,152800,34816999615,4600,4600,4600,4600,0
20240604,152700,34816999615,4600,4600,4600,4600,0
20240604,152600,34816999615,4600,4600,4600,4600,0
20240604,152500,34816999615,4600,4600,4600,4600,0
20240604,152400,34816999615,4600,4600,4600,4600,0
20240604,152300,34816999615,4600,4600,4600,4600,0
20240604,152200,34816999615,4600,4600,4600,4600,0
20240604,152100,34816999615,4600,4600,4600,4600,0
20240604,152000,34816999615,4600,4600,4600,4600,0
20240604,151900,34816999615,4600,4600,4600,4590,8594
20240604,151800,34777529615,4600,4575,4610,4575,17959
20240604,151700,34695060065,4580,4570,4580,4565,8182
20240604,151600,34657656400,4570,4570,4575,4570,4604
20240604,151500,34636611120,4575,4565,4575,4565,3411
20240604,151400,34621014125,4565,4570,4570,4565,4750
20240604,151300,34599318525,4570,4580,4580,4570,1202
20240604,151200,34593817560,4580,4575,4585,4570,5584
20240604,151100,34568267690,4575,4575,4580,4565,6177
20240604,151000,34540034320,4580,4575,4580,4570,1355
20240604,150900,34533835095,4580,4580,4585,4575,331
20240604,150800,34532319090,4580,4570,4580,4570,1936
20240604,150700,34523459250,4575,4570,4580,4570,3275
20240604,150600,34508474145,4570,4565,4580,4565,2540
20240604,150500,34496861175,4565,4560,4565,4560,2979
20240604,150400,34483271365,4560,4560,4565,4560,851
20240604,150300,34479388760,4560,4560,4565,4560,1906
20240604,150200,34470695090,4560,4570,4570,4560,7209
20240604,150100,34437792690,4570,4570,4575,4565,634
20240604,150000,34434894855,4570,4575,4580,4570,2739
20240604,145900,34422374235,4570,4570,4575,4565,656
20240604,145800,34419376220,4570,4565,4575,4565,2175
20240604,145700,34409443300,4565,4575,4580,4560,5467
20240604,145600,34384481965,4575,4575,4575,4570,2788
20240604,145500,34371739780,4575,4580,4580,4570,3108
20240604,145400,34357511310,4585,4585,4585,4575,3509
20240604,145300,34341429260,4585,4595,4595,4585,3471
20240604,145200,34325493595,4595,4595,4595,4590,1717
20240604,145100,34317612055,4595,4595,4595,4590,2214
20240604,145000,34307438740,4595,4600,4600,4590,5204
20240604,144900,34283524670,4595,4595,4600,4595,558
20240604,144800,34280957900,4595,4600,4600,4595,1801
20240604,144700,34272675820,4600,4600,4600,4595,1359
20240604,144600,34266425175,4595,4600,4600,4595,216
20240604,144500,34265431825,4600,4595,4600,4595,1170
20240604,144400,34260050580,4595,4590,4600,4590,2337
20240604,144300,34249312515,4585,4585,4590,4585,1318
20240604,144200,34243269380,4585,4585,4590,4575,1805
20240604,144100,34234990970,4575,4565,4590,4560,17116
20240604,144000,34156733760,4565,4565,4565,4555,4183
20240604,143900,34137662775,4565,4555,4565,4550,6264
20240604,143800,34109143195,4555,4570,4570,4555,6308
20240604,143700,34080381755,4555,4560,4565,4550,9804
20240604,143600,34035703955,4560,4565,4570,4560,909
20240604,143500,34031555195,4565,4560,4570,4560,1392
20240604,143400,34025197930,4560,4580,4580,4555,3017
20240604,143300,34011419810,4580,4570,4580,4570,13734
20240604,143200,33948625840,4570,4570,4580,4550,12258
20240604,143100,33892702220,4570,4580,4580,4555,13556
20240604,143000,33830808705,4580,4590,4590,4580,9026
20240604,142900,33789435625,4595,4595,4605,4595,3696
20240604,142800,33772452495,4595,4600,4605,4595,1379
20240604,142700,33766110540,4595,4595,4605,4595,4756
20240604,142600,33744249525,4590,4610,4610,4590,33176
20240604,142500,33591653450,4605,4615,4615,4605,2897
20240604,142400,33578302005,4610,4615,4615,4610,3252
20240604,142300,33563308580,4610,4615,4615,4610,1519
20240604,142200,33556304970,4610,4610,4610,4610,1910
20240604,142100,33547499870,4610,4610,4615,4610,3263
20240604,142000,33532456170,4610,4610,4615,4605,7187
20240604,141900,33499336180,4610,4615,4615,4610,12861
20240604,141800,33440024795,4615,4620,4620,4615,1556
20240604,141700,33432843595,4620,4620,4620,4615,4405
20240604,141600,33412509785,4620,4625,4625,4620,6535
20240604,141500,33382312300,4625,4625,4630,4625,850
20240604,141400,33378381020,4630,4640,4640,4620,5699
20240604,141300,33352024810,4630,4640,4640,4630,2256
20240604,141200,33341568990,4645,4640,4645,4640,2999
20240604,141100,33327653445,4640,4650,4650,4640,3146
20240604,141000,33313041735,4650,4655,4655,4650,266
20240604,140900,33311804800,4655,4655,4655,4650,699
20240604,140800,33308551785,4655,4650,4655,4650,358
20240604,140700,33306885445,4650,4650,4655,4650,524
20240604,140600,33304446680,4655,4650,4655,4650,838
20240604,140500,33300548945,4650,4660,4660,4645,3402
20240604,140400,33284740775,4645,4645,4665,4645,1607
20240604,140300,33277266535,4650,4645,4655,4645,5998
20240604,140200,33249384250,4650,4640,4650,4640,1499
20240604,140100,33242421050,4645,4635,4645,4635,2403
20240604,140000,33231276205,4635,4640,4640,4635,4289
20240604,135900,33211393590,4640,4635,4640,4635,1325
20240604,135800,33205251190,4635,4630,4635,4630,1352
20240604,135700,33198990175,4630,4630,4635,4630,1306
20240604,135600,33192941990,4635,4635,4635,4630,1986
20240604,135500,33183746495,4630,4630,4640,4630,1402
20240604,135400,33177249475,4630,4630,4635,4630,2219
20240604,135300,33166972960,4630,4630,4635,4630,783
20240604,135200,33163347385,4630,4620,4630,4620,4452
20240604,135100,33142759680,4620,4630,4630,4620,9273
20240604,135000,33099877345,4625,4635,4635,4625,12556
20240604,134900,33041716515,4640,4640,4640,4635,1313
20240604,134800,33035624910,4640,4635,4645,4630,4187
20240604,134700,33016211800,4635,4640,4640,4635,7465
20240604,134600,32981604475,4640,4645,4655,4640,7616
20240604,134500,32946257845,4650,4645,4650,4645,11300
20240604,134400,32893742015,4655,4650,4655,4645,3889
20240604,134300,32875666130,4650,4650,4650,4650,4681
20240604,134200,32853899480,4650,4655,4655,4645,15824
20240604,134100,32780316070,4655,4655,4655,4650,2195
20240604,134000,32770108180,4655,4655,4655,4650,1429
20240604,133900,32763457235,4655,4655,4655,4650,8595
20240604,133800,32723447515,4655,4665,4665,4655,15434
20240604,133700,32651551125,4665,4665,4665,4660,7360
20240604,133600,32617245965,4665,4665,4665,4660,2627
20240604,133500,32605000680,4665,4670,4670,4665,5690
20240604,133400,32578450435,4670,4665,4670,4665,2446
20240604,133300,32567033440,4665,4670,4670,4665,11992
20240604,133200,32511077765,4670,4670,4680,4665,3671
20240604,133100,32493943195,4680,4680,4680,4670,11132
20240604,133000,32441946075,4680,4685,4685,4680,468
20240604,132900,32439755325,4685,4685,4685,4685,12
20240604,132800,32439699105,4675,4675,4685,4675,3002
20240604,132700,32425658530,4680,4685,4685,4675,4087
20240604,132600,32406536475,4685,4690,4690,4680,5209
20240604,132500,32382131280,4685,4680,4690,4680,4470
20240604,132400,32361184185,4690,4690,4690,4680,4291
20240604,132300,32341093620,4690,4700,4700,4690,842
20240604,132200,32337144620,4690,4700,4700,4690,2022
20240604,132100,32327654995,4700,4700,4700,4700,636
20240604,132000,32324665795,4700,4700,4700,4695,1812
20240604,131900,32316149655,4700,4700,4700,4695,328
20240604,131800,32314608140,4700,4695,4700,4695,1444
20240604,131700,32307827950,4695,4695,4695,4695,734
20240604,131600,32304381820,4700,4705,4705,4700,151
20240604,131500,32303671575,4705,4710,4710,4690,817
20240604,131400,32299828510,4710,4710,4710,4710,1
20240604,131300,32299823800,4690,4710,4710,4680,16309
20240604,131200,32223319100,4715,4710,4715,4700,2508
20240604,131100,32211521580,4700,4710,4710,4700,76
20240604,131000,32211163650,4710,4710,4710,4700,796
20240604,130900,32207415070,4710,4705,4710,4705,438
20240604,130800,32205353925,4705,4695,4705,4695,158
20240604,130700,32204611080,4695,4710,4710,4695,2882
20240604,130600,32191063150,4710,4700,4710,4700,239
20240604,130500,32189937730,4700,4700,4700,4700,885
20240604,130400,32185778230,4700,4695,4705,4695,1829
20240604,130300,32177178940,4695,4700,4700,4695,1259
20240604,130200,32171266390,4695,4695,4700,4695,854
20240604,130100,32167255010,4695,4695,4695,4690,1028
20240604,130000,32162431115,4695,4695,4700,4695,954
20240604,125900,32157951440,4700,4700,4700,4695,2521
20240604,125800,32146114860,4700,4705,4705,4700,495
20240604,125700,32143788125,4705,4700,4705,4700,507
20240604,125600,32141404700,4700,4700,4705,4700,742
20240604,125500,32137917290,4700,4700,4705,4695,1497
20240604,125400,32130882420,4700,4715,4715,4700,3060
20240604,125300,32116497430,4705,4715,4715,4705,339
20240604,125200,32114902085,4715,4720,4720,4700,636
20240604,125100,32111910770,4700,4720,4720,4700,337
20240604,125000,32110325730,4700,4705,4705,4700,233
20240604,124900,32109229850,4705,4705,4705,4700,719
20240604,124800,32105846960,4730,4730,4730,4730,10
20240604,124700,32105799660,4730,4705,4730,4705,1751
20240604,124600,32097528395,4700,4705,4720,4700,2251
20240604,124500,32086922595,4700,4725,4730,4695,354
20240604,124400,32085254840,4690,4695,4725,4690,3637
20240604,124300,32068140865,4690,4695,4695,4690,1467
20240604,124200,32061255345,4690,4705,4705,4690,2218
20240604,124100,32050849250,4690,4705,4705,4690,16405
20240604,124000,31973850540,4715,4700,4715,4700,6
20240604,123900,31973822265,4700,4705,4710,4700,1311
20240604,123800,31967659955,4705,4700,4705,4700,290
20240604,123700,31966295525,4700,4705,4705,4700,3535
20240604,123600,31949675675,4705,4710,4715,4705,2358
20240604,123500,31938560425,4700,4700,4710,4700,7204
20240604,123400,31904698195,4695,4695,4700,4695,4084
20240604,123300,31885518920,4700,4700,4700,4695,21
20240604,123200,31885420265,4695,4700,4705,4695,3028
20240604,123100,31871188670,4700,4700,4700,4700,4456
20240604,123000,31850245470,4700,4705,4710,4700,1823
20240604,122900,31841669665,4710,4705,4710,4705,621
20240604,122800,31838747590,4705,4710,4710,4700,6869
20240604,122700,31806440955,4715,4710,4715,4710,252
20240604,122600,31805253780,4710,4710,4720,4710,22
20240604,122500,31805150100,4710,4710,4710,4710,1137
20240604,122400,31799794830,4720,4715,4720,4715,519
20240604,122300,31797346265,4715,4715,4715,4705,658
20240604,122200,31794245720,4715,4705,4715,4705,2891
20240604,122100,31780643550,4710,4710,4710,4705,31859
20240604,122000,31630741255,4710,4710,4710,4710,2078
20240604,121900,31620953875,4710,4710,4715,4710,2761
20240604,121800,31607944525,4710,4710,4710,4710,6796
20240604,121700,31575935365,4710,4720,4720,4710,6669
20240604,121600,31544496180,4720,4720,4720,4715,387
20240604,121500,31542669565,4720,4730,4730,4720,1773
20240604,121400,31534297600,4725,4720,4730,4720,1472
20240604,121300,31527338550,4730,4735,4735,4720,1816
20240604,121200,31518753670,4735,4745,4745,4730,7697
20240604,121100,31482268815,4740,4740,4745,4735,8850
20240604,121000,31440322195,4740,4710,4745,4705,20372
20240604,120900,31344194930,4710,4705,4710,4705,233
20240604,120800,31343098270,4705,4710,4710,4705,2286
20240604,120700,31332340180,4710,4710,4715,4705,2890
20240604,120600,31318730630,4710,4700,4710,4700,4081
20240604,120500,31299522765,4700,4705,4710,4700,5684
20240604,120400,31272779550,4710,4710,4715,4705,1605
20240604,120300,31265216955,4710,4710,4710,4705,58
20240604,120200,31264943780,4710,4710,4715,4705,704
20240604,120100,31261631060,4710,4705,4710,4705,1497
20240604,120000,31254580195,4705,4705,4705,4705,418
20240604,115900,31252613505,4705,4705,4705,4705,428
20240604,115800,31250599765,4705,4700,4705,4700,921
20240604,115700,31246268550,4705,4705,4705,4700,2885
20240604,115600,31232699700,4705,4705,4710,4700,1703
20240604,115500,31224692100,4705,4710,4710,4690,8732
20240604,115400,31183691365,4710,4710,4710,4705,412
20240604,115300,31181751760,4710,4700,4715,4695,3108
20240604,115200,31167136915,4700,4705,4705,4700,2725
20240604,115100,31154328990,4710,4710,4715,4710,1257
20240604,115000,31148408220,4710,4705,4710,4705,1658
20240604,114900,31140607235,4705,4720,4720,4705,436
20240604,114800,31138549350,4725,4700,4725,4700,517
20240604,114700,31136112790,4725,4700,4725,4695,1910
20240604,114600,31127118350,4700,4705,4705,4695,6014
20240604,114500,31098859330,4705,4705,4710,4700,1038
20240604,114400,31093976390,4705,4715,4715,4705,248
20240604,114300,31092808235,4715,4710,4720,4710,636
20240604,114200,31089811825,4710,4725,4725,4710,401
20240604,114100,31087922755,4710,4725,4730,4700,3566
20240604,114000,31071131490,4730,4710,4730,4705,1488
20240604,113900,31064108500,4710,4705,4710,4705,350
20240604,113800,31062461395,4705,4700,4705,4700,371
20240604,113700,31060716855,4710,4700,4710,4695,1371
20240604,113600,31054275490,4700,4695,4700,4695,2061
20240604,113500,31044589485,4690,4690,4695,4690,2258
20240604,113400,31033992490,4690,4700,4700,4685,13797
20240604,113300,30969293000,4700,4720,4720,4695,16525
20240604,113200,30891516470,4720,4725,4725,4715,1057
20240604,113100,30886528235,4725,4725,4725,4720,3260
20240604,113000,30871130990,4725,4725,4730,4725,154
20240604,112900,30870403320,4725,4730,4730,4725,527
20240604,112800,30867913235,4730,4735,4735,4725,7190
20240604,112700,30833936765,4730,4725,4730,4725,1526
20240604,112600,30826725235,4725,4730,4730,4725,3662
20240604,112500,30809414600,4730,4725,4730,4720,3987
20240604,112400,30790575520,4730,4735,4735,4725,2845
20240604,112300,30777120075,4735,4740,4740,4730,3322
20240604,112200,30761384840,4740,4750,4755,4740,6957
20240604,112100,30728358530,4750,4755,4760,4750,2402
20240604,112000,30716937020,4760,4765,4765,4750,1305
20240604,111900,30710736080,4750,4765,4770,4750,11901
20240604,111800,30654102455,4775,4770,4775,4765,95
20240604,111700,30653649200,4775,4770,4775,4765,2211
20240604,111600,30643102735,4765,4770,4770,4755,3680
20240604,111500,30625585550,4770,4770,4775,4765,17411
20240604,111400,30542505020,4770,4770,4770,4760,2870
20240604,111300,30528828185,4770,4765,4770,4760,4766
20240604,111200,30506105845,4760,4755,4760,4755,4292
20240604,111100,30485683440,4750,4755,4755,4750,1886
20240604,111000,30476722170,4755,4755,4755,4755,2055
20240604,110900,30466950645,4750,4755,4760,4750,3807
20240604,110800,30448852145,4760,4755,4760,4755,1344
20240604,110700,30442456920,4755,4755,4755,4755,500
20240604,110600,30440079420,4750,4750,4755,4745,4062
20240604,110500,30420785395,4750,4760,4760,4745,5774
20240604,110400,30393346310,4760,4765,4765,4755,1082
20240604,110300,30388195420,4760,4775,4775,4755,9424
20240604,110200,30343295110,4775,4755,4775,4755,17427
20240604,110100,30260281285,4755,4755,4760,4750,8240
20240604,110000,30221121515,4750,4745,4760,4745,9747
20240604,105900,30174829805,4745,4725,4745,4725,9935
20240604,105800,30127834540,4725,4730,4730,4725,2162
20240604,105700,30117609400,4725,4730,4740,4725,5240
20240604,105600,30092806990,4735,4745,4745,4735,7150
20240604,105500,30058916970,4745,4715,4745,4715,12455
20240604,105400,30000062975,4720,4695,4735,4695,20893
20240604,105300,29901495085,4695,4670,4700,4670,11141
20240604,105200,29849218160,4670,4670,4675,4665,9671
20240604,105100,29804042360,4670,4675,4675,4665,5473
20240604,105000,29778473990,4675,4680,4690,4675,6558
20240604,104900,29747780405,4665,4675,4690,4665,10236
20240604,104800,29699918270,4675,4665,4675,4665,15558
20240604,104700,29627271585,4665,4670,4675,4660,17946
20240604,104600,29543546745,4675,4695,4695,4665,23797
20240604,104500,29432303840,4695,4670,4695,4670,11909
20240604,104400,29376563640,4675,4680,4680,4670,16947
20240604,104300,29297345335,4680,4680,4690,4675,32091
20240604,104200,29147167390,4685,4685,4695,4680,8568
20240604,104100,29106999690,4680,4655,4695,4655,12903
20240604,104000,29046706360,4670,4705,4705,4650,76708
20240604,103900,28687839720,4700,4710,4710,4700,23504
20240604,103800,28577296260,4710,4710,4715,4705,9238
20240604,103700,28533793250,4710,4715,4715,4705,21395
20240604,103600,28433061630,4715,4720,4735,4705,26061
20240604,103500,28310207310,4710,4755,4755,4705,93542
20240604,103400,27868516205,4755,4770,4775,4750,37394
20240604,103300,27690562720,4770,4775,4780,4770,13094
20240604,103200,27628081190,4775,4790,4795,4775,5364
20240604,103100,27602402090,4790,4775,4790,4775,1846
20240604,103000,27593575655,4775,4760,4780,4760,16999
20240604,102900,27512576045,4760,4765,4770,4760,21085
20240604,102800,27412108880,4770,4795,4795,4765,44169
20240604,102700,27201239240,4795,4800,4810,4790,66284
20240604,102600,26883160890,4800,4810,4820,4800,8849
20240604,102500,26840658345,4805,4825,4825,4805,16075
20240604,102400,26763340190,4825,4830,4840,4825,4490
20240604,102300,26741654890,4830,4835,4845,4830,2411
20240604,102200,26729991070,4835,4820,4840,4820,5568
20240604,102100,26703114135,4820,4820,4825,4820,1897
20240604,102000,26693967100,4815,4825,4825,4815,1684
20240604,101900,26685853705,4820,4815,4820,4815,1802
20240604,101800,26677171850,4815,4810,4820,4810,5115
20240604,101700,26652548935,4810,4810,4810,4810,1721
20240604,101600,26644270925,4810,4805,4810,4800,6103
20240604,101500,26614943465,4810,4810,4810,4805,2348
20240604,101400,26603651820,4810,4805,4820,4800,6610
20240604,101300,26571843810,4805,4805,4815,4800,5237
20240604,101200,26546681385,4805,4805,4820,4800,11001
20240604,101100,26493812395,4805,4810,4815,4800,14906
20240604,101000,26422166310,4810,4810,4820,4805,30787
20240604,100900,26274083010,4810,4835,4835,4810,18507
20240604,100800,26184868515,4830,4840,4845,4830,4435
20240604,100700,26163407920,4845,4840,4845,4835,1461
20240604,100600,26156333740,4840,4830,4840,4830,1754
20240604,100500,26147851520,4840,4815,4840,4815,12572
20240604,100400,26087197790,4815,4845,4845,4815,14261
20240604,100300,26018339190,4840,4845,4845,4835,5525
20240604,100200,25991594760,4845,4845,4855,4845,4450
20240604,100100,25970030260,4850,4845,4850,4840,2839
20240604,100000,25956273925,4845,4845,4845,4840,6560
20240604,095900,25924515215,4845,4850,4865,4815,14567
20240604,095800,25854131005,4870,4845,4870,4835,18083
20240604,095700,25766456825,4850,4855,4860,4840,2748
20240604,095600,25753126495,4825,4835,4845,4815,30424
20240604,095500,25606204560,4840,4850,4860,4840,11604
20240604,095400,25549951015,4850,4885,4885,4850,22664
20240604,095300,25439518780,4890,4880,4895,4880,11935
20240604,095200,25381175115,4880,4880,4890,4875,10483
20240604,095100,25329999550,4885,4890,4890,4875,15066
20240604,095000,25256466480,4885,4885,4890,4885,9862
20240604,094900,25208284955,4885,4880,4890,4880,9203
20240604,094800,25163321870,4875,4870,4885,4870,4930
20240604,094700,25139279375,4870,4880,4885,4865,24749
20240604,094600,25018538890,4885,4875,4890,4875,24091
20240604,094500,24900964965,4870,4870,4875,4855,19180
20240604,094400,24807588325,4870,4850,4875,4850,15734
20240604,094300,24731079505,4850,4825,4860,4825,29947
20240604,094200,24586131905,4820,4820,4825,4810,16666
20240604,094100,24505878395,4820,4840,4845,4820,18786
20240604,094000,24415131155,4840,4840,4840,4830,4416
20240604,093900,24393772900,4835,4835,4840,4835,11133
20240604,093800,24339930165,4840,4830,4840,4825,11302
20240604,093700,24285353385,4830,4855,4855,4825,17395
20240604,093600,24201189325,4855,4850,4865,4845,38811
20240604,093500,24012763595,4850,4800,4850,4800,19879
20240604,093400,23916732755,4810,4785,4810,4765,29235
20240604,093300,23776942200,4765,4800,4800,4760,96158
20240604,093200,23318014965,4800,4840,4840,4795,48633
20240604,093100,23083643750,4840,4855,4865,4830,44915
20240604,093000,22866286920,4855,4765,4865,4760,58924
20240604,092900,22581785035,4765,4790,4805,4760,102449
20240604,092800,22091739180,4790,4875,4890,4790,216190
20240604,092700,21046905695,4880,4930,4950,4870,138324
20240604,092600,20367016595,4930,4935,4950,4925,81244
20240604,092500,19965906700,4930,4980,4995,4925,128173
20240604,092400,19330125170,4980,5070,5070,4970,250630
20240604,092300,18076379435,5070,5080,5090,5070,38736
20240604,092200,17879566735,5090,5100,5110,5080,34865
20240604,092100,17702061085,5100,5080,5110,5070,55862
20240604,092000,17417618555,5070,5050,5110,5040,86285
20240604,091900,16979186055,5060,5040,5080,5040,50109
20240604,091800,16725952445,5050,5060,5070,5030,65606
20240604,091700,16395012225,5050,5090,5090,5050,89540
20240604,091600,15941413675,5090,5100,5110,5060,144934
20240604,091500,15204028315,5100,5070,5140,5060,262870
20240604,091400,13861798955,5070,5040,5080,5030,60663
20240604,091300,13554783055,5030,5070,5080,5010,77355
20240604,091200,13164617815,5080,5030,5080,5010,154908
20240604,091100,12381517395,5040,5020,5050,5010,93911
20240604,091000,11909372595,5020,5090,5100,5010,138938
20240604,090900,11208011935,5100,5060,5100,5040,214688
20240604,090800,10116682745,5060,5070,5070,5000,119224
20240604,090700,9516265015,5070,5090,5100,5020,364261
20240604,090600,7672517185,5100,4965,5110,4940,487057
20240604,090500,5222236115,4970,4950,4970,4935,81682
20240604,090400,4817236485,4935,4975,4990,4910,203201
20240604,090300,3810267865,4975,4880,4990,4850,186331
20240604,090200,2889848275,4850,4875,4900,4850,117784
20240604,090100,2315418015,4880,4895,4900,4825,146257
20240604,090000,1604183340,4895,4910,4945,4870,326908