KissMeData/005010/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,184400,45142009850,4890,4890,4890,4890,120456
20240607,184300,45142009850,4890,4890,4890,4890,0
20240607,184200,45142009850,4890,4890,4890,4890,0
20240607,184100,45142009850,4890,4890,4890,4890,0
20240607,184000,45142009850,4890,4890,4890,4890,0
20240607,183900,45142009850,4890,4890,4890,4890,0
20240607,183800,45142009850,4890,4890,4890,4890,0
20240607,183700,45142009850,4890,4890,4890,4890,0
20240607,183600,45142009850,4890,4890,4890,4890,0
20240607,183500,45142009850,4890,4890,4890,4890,0
20240607,183400,45142009850,4890,4890,4890,4890,0
20240607,183300,45142009850,4890,4890,4890,4890,0
20240607,183200,45142009850,4890,4890,4890,4890,0
20240607,183100,45142009850,4890,4890,4890,4890,0
20240607,183000,45142009850,4890,4890,4890,4890,0
20240607,182900,45142009850,4890,4890,4890,4890,0
20240607,182800,45142009850,4890,4890,4890,4890,0
20240607,182700,45142009850,4890,4890,4890,4890,0
20240607,182600,45142009850,4890,4890,4890,4890,0
20240607,182500,45142009850,4890,4890,4890,4890,0
20240607,182400,45142009850,4890,4890,4890,4890,0
20240607,182300,45142009850,4890,4890,4890,4890,0
20240607,182200,45142009850,4890,4890,4890,4890,0
20240607,182100,45142009850,4890,4890,4890,4890,0
20240607,182000,45142009850,4890,4890,4890,4890,0
20240607,181900,45142009850,4890,4890,4890,4890,0
20240607,181800,45142009850,4890,4890,4890,4890,0
20240607,181700,45142009850,4890,4890,4890,4890,0
20240607,181600,45142009850,4890,4890,4890,4890,0
20240607,181500,45142009850,4890,4890,4890,4890,0
20240607,181400,45142009850,4890,4890,4890,4890,120456
20240607,181300,45142009850,4890,4890,4890,4890,0
20240607,181200,45142009850,4890,4890,4890,4890,0
20240607,181100,45142009850,4890,4890,4890,4890,0
20240607,181000,45142009850,4890,4890,4890,4890,0
20240607,180900,45142009850,4890,4890,4890,4890,0
20240607,180800,45142009850,4890,4890,4890,4890,0
20240607,180700,45142009850,4890,4890,4890,4890,0
20240607,180600,45142009850,4890,4890,4890,4890,0
20240607,180500,45142009850,4890,4890,4890,4890,0
20240607,180400,45142009850,4890,4890,4890,4890,0
20240607,180300,45142009850,4890,4890,4890,4890,0
20240607,180200,45142009850,4890,4890,4890,4890,0
20240607,180100,45142009850,4890,4890,4890,4890,0
20240607,180000,45142009850,4890,4890,4890,4890,0
20240607,175900,45142009850,4890,4890,4890,4890,0
20240607,175800,45142009850,4890,4890,4890,4890,0
20240607,175700,45142009850,4890,4890,4890,4890,0
20240607,175600,45142009850,4890,4890,4890,4890,0
20240607,175500,45142009850,4890,4890,4890,4890,0
20240607,175400,45142009850,4890,4890,4890,4890,0
20240607,175300,45142009850,4890,4890,4890,4890,0
20240607,175200,45142009850,4890,4890,4890,4890,0
20240607,175100,45142009850,4890,4890,4890,4890,0
20240607,175000,45142009850,4890,4890,4890,4890,0
20240607,174900,45142009850,4890,4890,4890,4890,0
20240607,174800,45142009850,4890,4890,4890,4890,0
20240607,174700,45142009850,4890,4890,4890,4890,0
20240607,174600,45142009850,4890,4890,4890,4890,0
20240607,174500,45142009850,4890,4890,4890,4890,0
20240607,174400,45142009850,4890,4890,4890,4890,120456
20240607,174300,45142009850,4890,4890,4890,4890,0
20240607,174200,45142009850,4890,4890,4890,4890,0
20240607,174100,45142009850,4890,4890,4890,4890,0
20240607,174000,45142009850,4890,4890,4890,4890,0
20240607,173900,45142009850,4890,4890,4890,4890,0
20240607,173800,45142009850,4890,4890,4890,4890,0
20240607,173700,45142009850,4890,4890,4890,4890,0
20240607,173600,45142009850,4890,4890,4890,4890,0
20240607,173500,45142009850,4890,4890,4890,4890,0
20240607,173400,45142009850,4890,4890,4890,4890,0
20240607,173300,45142009850,4890,4890,4890,4890,0
20240607,173200,45142009850,4890,4890,4890,4890,0
20240607,173100,45142009850,4890,4890,4890,4890,0
20240607,173000,45142009850,4890,4890,4890,4890,0
20240607,172900,45142009850,4890,4890,4890,4890,0
20240607,172800,45142009850,4890,4890,4890,4890,0
20240607,172700,45142009850,4890,4890,4890,4890,0
20240607,172600,45142009850,4890,4890,4890,4890,0
20240607,172500,45142009850,4890,4890,4890,4890,0
20240607,172400,45142009850,4890,4890,4890,4890,0
20240607,172300,45142009850,4890,4890,4890,4890,0
20240607,172200,45142009850,4890,4890,4890,4890,0
20240607,172100,45142009850,4890,4890,4890,4890,0
20240607,172000,45142009850,4890,4890,4890,4890,0
20240607,171900,45142009850,4890,4890,4890,4890,0
20240607,171800,45142009850,4890,4890,4890,4890,0
20240607,171700,45142009850,4890,4890,4890,4890,0
20240607,171600,45142009850,4890,4890,4890,4890,0
20240607,171500,45142009850,4890,4890,4890,4890,0
20240607,171400,45142009850,4890,4890,4890,4890,120456
20240607,171300,45142009850,4890,4890,4890,4890,0
20240607,171200,45142009850,4890,4890,4890,4890,0
20240607,171100,45142009850,4890,4890,4890,4890,0
20240607,171000,45142009850,4890,4890,4890,4890,0
20240607,170900,45142009850,4890,4890,4890,4890,0
20240607,170800,45142009850,4890,4890,4890,4890,0
20240607,170700,45142009850,4890,4890,4890,4890,0
20240607,170600,45142009850,4890,4890,4890,4890,0
20240607,170500,45142009850,4890,4890,4890,4890,0
20240607,170400,45142009850,4890,4890,4890,4890,0
20240607,170300,45142009850,4890,4890,4890,4890,0
20240607,170200,45142009850,4890,4890,4890,4890,0
20240607,170100,45142009850,4890,4890,4890,4890,0
20240607,170000,45142009850,4890,4890,4890,4890,0
20240607,165900,45142009850,4890,4890,4890,4890,0
20240607,165800,45142009850,4890,4890,4890,4890,0
20240607,165700,45142009850,4890,4890,4890,4890,0
20240607,165600,45142009850,4890,4890,4890,4890,0
20240607,165500,45142009850,4890,4890,4890,4890,0
20240607,165400,45142009850,4890,4890,4890,4890,0
20240607,165300,45142009850,4890,4890,4890,4890,0
20240607,165200,45142009850,4890,4890,4890,4890,0
20240607,165100,45142009850,4890,4890,4890,4890,0
20240607,165000,45142009850,4890,4890,4890,4890,0
20240607,164900,45142009850,4890,4890,4890,4890,0
20240607,164800,45142009850,4890,4890,4890,4890,0
20240607,164700,45142009850,4890,4890,4890,4890,0
20240607,164600,45142009850,4890,4890,4890,4890,0
20240607,164500,45142009850,4890,4890,4890,4890,0
20240607,164400,45142009850,4890,4890,4890,4890,120456
20240607,164300,45142009850,4890,4890,4890,4890,0
20240607,164200,45142009850,4890,4890,4890,4890,0
20240607,164100,45142009850,4890,4890,4890,4890,0
20240607,164000,45142009850,4890,4890,4890,4890,0
20240607,163900,45142009850,4890,4890,4890,4890,0
20240607,163800,45142009850,4890,4890,4890,4890,0
20240607,163700,45142009850,4890,4890,4890,4890,0
20240607,163600,45142009850,4890,4890,4890,4890,0
20240607,163500,45142009850,4890,4890,4890,4890,0
20240607,163400,45142009850,4890,4890,4890,4890,0
20240607,163300,45142009850,4890,4890,4890,4890,0
20240607,163200,45142009850,4890,4890,4890,4890,0
20240607,163100,45142009850,4890,4890,4890,4890,0
20240607,163000,45142009850,4890,4890,4890,4890,0
20240607,162900,45142009850,4890,4890,4890,4890,0
20240607,162800,45142009850,4890,4890,4890,4890,0
20240607,162700,45142009850,4890,4890,4890,4890,0
20240607,162600,45142009850,4890,4890,4890,4890,0
20240607,162500,45142009850,4890,4890,4890,4890,0
20240607,162400,45142009850,4890,4890,4890,4890,0
20240607,162300,45142009850,4890,4890,4890,4890,0
20240607,162200,45142009850,4890,4890,4890,4890,0
20240607,162100,45142009850,4890,4890,4890,4890,0
20240607,162000,45142009850,4890,4890,4890,4890,0
20240607,161900,45142009850,4890,4890,4890,4890,0
20240607,161800,45142009850,4890,4890,4890,4890,0
20240607,161700,45142009850,4890,4890,4890,4890,0
20240607,161600,45142009850,4890,4890,4890,4890,0
20240607,161500,45142009850,4890,4890,4890,4890,0
20240607,161400,45142009850,4890,4890,4890,4890,120456
20240607,161300,45142009850,4890,4890,4890,4890,0
20240607,161200,45142009850,4890,4890,4890,4890,0
20240607,161100,45142009850,4890,4890,4890,4890,0
20240607,161000,45142009850,4890,4890,4890,4890,0
20240607,160900,45142009850,4890,4890,4890,4890,0
20240607,160800,45142009850,4890,4890,4890,4890,0
20240607,160700,45142009850,4890,4890,4890,4890,0
20240607,160600,45142009850,4890,4890,4890,4890,0
20240607,160500,45142009850,4890,4890,4890,4890,0
20240607,160400,45142009850,4890,4890,4890,4890,0
20240607,160300,45142009850,4890,4890,4890,4890,0
20240607,160200,45142009850,4890,4890,4890,4890,0
20240607,160100,45142009850,4890,4890,4890,4890,0
20240607,160000,45142009850,4890,4890,4890,4890,0
20240607,155900,45142009850,4890,4890,4890,4890,0
20240607,155800,45142009850,4890,4890,4890,4890,0
20240607,155700,45142009850,4890,4890,4890,4890,0
20240607,155600,45142009850,4890,4890,4890,4890,0
20240607,155500,45142009850,4890,4890,4890,4890,0
20240607,155400,45142009850,4890,4890,4890,4890,0
20240607,155300,45142009850,4890,4890,4890,4890,0
20240607,155200,45142009850,4890,4890,4890,4890,0
20240607,155100,45142009850,4890,4890,4890,4890,0
20240607,155000,45142009850,4890,4890,4890,4890,0
20240607,154900,45142009850,4890,4890,4890,4890,0
20240607,154800,45142009850,4890,4890,4890,4890,0
20240607,154700,45142009850,4890,4890,4890,4890,0
20240607,154600,45142009850,4890,4890,4890,4890,0
20240607,154500,45142009850,4890,4890,4890,4890,0
20240607,154400,45142009850,4890,4890,4890,4890,120456
20240607,154300,45142009850,4890,4890,4890,4890,0
20240607,154200,45142009850,4890,4890,4890,4890,0
20240607,154100,45142009850,4890,4890,4890,4890,0
20240607,154000,45142009850,4890,4890,4890,4890,0
20240607,153900,45142009850,4890,4890,4890,4890,0
20240607,153800,45142009850,4890,4890,4890,4890,0
20240607,153700,45142009850,4890,4890,4890,4890,0
20240607,153600,45142009850,4890,4890,4890,4890,0
20240607,153500,45142009850,4890,4890,4890,4890,0
20240607,153400,45142009850,4890,4890,4890,4890,0
20240607,153300,45142009850,4890,4890,4890,4890,0
20240607,153200,45142009850,4890,4890,4890,4890,0
20240607,153100,45142009850,4890,4890,4890,4890,0
20240607,153000,45142009850,4890,4890,4890,4890,120456
20240607,152900,44552980010,4890,4890,4890,4890,0
20240607,152800,44552980010,4890,4890,4890,4890,0
20240607,152700,44552980010,4890,4890,4890,4890,0
20240607,152600,44552980010,4890,4890,4890,4890,0
20240607,152500,44552980010,4890,4890,4890,4890,0
20240607,152400,44552980010,4890,4890,4890,4890,0
20240607,152300,44552980010,4890,4890,4890,4890,0
20240607,152200,44552980010,4890,4890,4890,4890,0
20240607,152100,44552980010,4890,4890,4890,4890,0
20240607,152000,44552980010,4890,4890,4890,4890,0
20240607,151900,44552980010,4890,4885,4890,4865,38261
20240607,151800,44366280935,4885,4885,4895,4880,11922
20240607,151700,44308044775,4895,4895,4900,4880,25771
20240607,151600,44182134695,4900,4900,4905,4895,4345
20240607,151500,44160849040,4905,4895,4910,4890,19943
20240607,151400,44063144895,4890,4890,4895,4885,5015
20240607,151300,44038638350,4890,4890,4895,4885,5791
20240607,151200,44010336085,4885,4890,4895,4885,18343
20240607,151100,43920682835,4885,4890,4890,4885,7954
20240607,151000,43881788855,4890,4890,4895,4885,8573
20240607,150900,43839879825,4890,4885,4895,4875,10121
20240607,150800,43790438255,4890,4885,4890,4875,5462
20240607,150700,43763777740,4885,4890,4895,4875,9239
20240607,150600,43718671235,4875,4875,4890,4865,19392
20240607,150500,43624138255,4875,4885,4885,4875,10838
20240607,150400,43571260345,4885,4880,4885,4880,4596
20240607,150300,43548812605,4880,4870,4885,4870,12986
20240607,150200,43485550695,4870,4890,4890,4870,38241
20240607,150100,43298975310,4890,4890,4890,4885,1603
20240607,150000,43291139545,4890,4890,4890,4880,4633
20240607,145900,43268505510,4885,4890,4895,4885,3126
20240607,145800,43253223485,4890,4885,4890,4885,2982
20240607,145700,43238651990,4885,4895,4895,4885,17726
20240607,145600,43152003665,4895,4905,4905,4895,3087
20240607,145500,43136869800,4905,4920,4920,4905,3157
20240607,145400,43121363820,4920,4900,4920,4900,6908
20240607,145300,43087429540,4905,4890,4905,4890,3319
20240607,145200,43071175220,4885,4905,4910,4885,24882
20240607,145100,42949511455,4905,4895,4905,4895,14392
20240607,145000,42878977170,4895,4900,4900,4895,3848
20240607,144900,42860126710,4895,4900,4900,4895,3248
20240607,144800,42844226165,4900,4910,4910,4900,2634
20240607,144700,42831317365,4905,4900,4910,4900,384
20240607,144600,42829432510,4910,4875,4910,4875,11695
20240607,144500,42772275190,4875,4885,4890,4875,24588
20240607,144400,42652256220,4885,4900,4900,4880,34219
20240607,144300,42485024635,4895,4900,4900,4895,18753
20240607,144200,42393208365,4900,4905,4915,4900,2727
20240607,144100,42379840430,4905,4905,4915,4900,3711
20240607,144000,42361642485,4905,4915,4915,4900,10488
20240607,143900,42310208005,4915,4900,4915,4895,17434
20240607,143800,42224733780,4900,4880,4905,4875,7898
20240607,143700,42186130095,4885,4880,4890,4875,2498
20240607,143600,42173936485,4880,4885,4895,4875,10094
20240607,143500,42124640450,4880,4870,4885,4865,25010
20240607,143400,42002752410,4870,4875,4880,4870,15306
20240607,143300,41928193525,4875,4875,4880,4865,11232
20240607,143200,41873472390,4875,4895,4895,4875,12886
20240607,143100,41810569050,4885,4900,4900,4880,18064
20240607,143000,41722240310,4900,4895,4910,4890,3713
20240607,142900,41704042850,4890,4925,4925,4890,26179
20240607,142800,41575759230,4925,4910,4925,4905,15547
20240607,142700,41499450400,4910,4925,4925,4910,23211
20240607,142600,41385411695,4930,4925,4930,4925,2458
20240607,142500,41373294475,4920,4930,4930,4920,4613
20240607,142400,41350569020,4930,4930,4930,4930,694
20240607,142300,41347147600,4930,4935,4935,4930,1370
20240607,142200,41340386740,4935,4930,4935,4930,1379
20240607,142100,41333587465,4940,4930,4940,4930,1411
20240607,142000,41326622570,4930,4920,4930,4920,2413
20240607,141900,41314742160,4920,4925,4925,4920,893
20240607,141800,41310346805,4925,4925,4925,4920,3949
20240607,141700,41290915620,4920,4920,4925,4920,3252
20240607,141600,41274910405,4915,4910,4920,4910,553
20240607,141500,41272194865,4910,4915,4920,4910,12644
20240607,141400,41210093320,4915,4935,4935,4915,7554
20240607,141300,41172929665,4920,4920,4940,4920,9820
20240607,141200,41124586275,4920,4925,4925,4920,1613
20240607,141100,41116649785,4930,4935,4940,4920,5591
20240607,141000,41089069785,4935,4945,4945,4935,8603
20240607,140900,41046571745,4940,4935,4940,4935,1603
20240607,140800,41038658620,4940,4925,4940,4920,18075
20240607,140700,40949554375,4925,4920,4925,4920,2311
20240607,140600,40938184195,4920,4925,4925,4920,2573
20240607,140500,40925516780,4920,4925,4925,4920,582
20240607,140400,40922652935,4920,4915,4925,4915,5043
20240607,140300,40897827765,4915,4920,4925,4910,8834
20240607,140200,40854408595,4920,4925,4925,4920,4158
20240607,140100,40833947470,4925,4925,4930,4920,2921
20240607,140000,40819559720,4925,4925,4930,4920,17034
20240607,135900,40735692170,4930,4930,4935,4925,3175
20240607,135800,40720038550,4930,4935,4945,4930,4891
20240607,135700,40695917125,4935,4935,4940,4925,4348
20240607,135600,40674469935,4940,4925,4940,4925,1493
20240607,135500,40667115665,4925,4930,4930,4925,9389
20240607,135400,40620872840,4925,4930,4930,4925,5451
20240607,135300,40594008690,4930,4940,4940,4930,10696
20240607,135200,40541233245,4940,4950,4950,4940,2020
20240607,135100,40531245960,4935,4945,4950,4935,11107
20240607,135000,40476390890,4950,4950,4950,4945,6439
20240607,134900,40444544290,4955,4950,4955,4945,2295
20240607,134800,40433185765,4950,4950,4955,4950,3057
20240607,134700,40418053215,4955,4960,4960,4950,6279
20240607,134600,40386944315,4955,4950,4955,4950,1538
20240607,134500,40379328270,4950,4955,4960,4950,7410
20240607,134400,40342637240,4960,4965,4970,4960,9530
20240607,134300,40295344800,4970,4965,4970,4965,5696
20240607,134200,40267063685,4965,4965,4970,4960,6281
20240607,134100,40235891785,4965,4970,4970,4960,5498
20240607,134000,40208599725,4965,4960,4965,4950,4883
20240607,133900,40184395405,4960,4950,4960,4950,1823
20240607,133800,40175358500,4950,4950,4960,4945,1949
20240607,133700,40165712110,4950,4960,4960,4950,3810
20240607,133600,40146850620,4960,4960,4965,4945,5398
20240607,133500,40120103305,4960,4960,4965,4955,1690
20240607,133400,40111721070,4960,4945,4970,4945,1244
20240607,133300,40105548095,4940,4940,4960,4935,10814
20240607,133200,40052164410,4940,4955,4955,4935,1884
20240607,133100,40042853405,4950,4935,4950,4930,5036
20240607,133000,40017992745,4935,4935,4940,4930,9858
20240607,132900,39969366795,4935,4950,4950,4935,24571
20240607,132800,39847964875,4945,4965,4965,4945,33151
20240607,132700,39683741635,4970,4970,4975,4960,7424
20240607,132600,39646886985,4970,4975,4980,4965,4793
20240607,132500,39623055200,4970,4990,4990,4970,15716
20240607,132400,39544840915,4990,4990,4995,4985,3783
20240607,132300,39525965025,4995,4990,4995,4985,1418
20240607,132200,39518893745,5000,5000,5010,4990,1701
20240607,132100,39510384815,4975,5020,5020,4970,12323
20240607,132000,39448904145,5010,4990,5030,4990,12715
20240607,131900,39385105980,4985,4980,4990,4975,2182
20240607,131800,39374240745,4970,4995,4995,4965,17333
20240607,131700,39287997215,4985,4995,5020,4980,8719
20240607,131600,39244466670,5010,5000,5010,4995,6532
20240607,131500,39211807650,5000,4995,5010,4990,13424
20240607,131400,39144586025,4995,5000,5000,4990,7380
20240607,131300,39107715190,5010,5020,5020,5010,1775
20240607,131200,39098818230,5020,5010,5020,5000,6114
20240607,131100,39068179800,5010,5010,5010,5000,4696
20240607,131000,39044680190,5010,5000,5020,4990,11003
20240607,130900,38989602280,5000,5000,5010,4995,5475
20240607,130800,38962229440,5000,5000,5010,4990,5697
20240607,130700,38933727255,5010,5010,5020,5000,5562
20240607,130600,38905889945,5010,5030,5040,4990,49804
20240607,130500,38655528820,5040,4975,5050,4975,54997
20240607,130400,38379977910,4975,4965,4980,4965,8030
20240607,130300,38340068645,4965,4965,4965,4960,3691
20240607,130200,38321754275,4965,4955,4965,4955,890
20240607,130100,38317341685,4960,4960,4960,4955,8028
20240607,130000,38277544700,4960,4965,4965,4955,6691
20240607,125900,38244334900,4965,4960,4965,4955,4928
20240607,125800,38219893895,4960,4955,4960,4955,4347
20240607,125700,38198333950,4955,4960,4960,4955,6286
20240607,125600,38167184695,4960,4960,4965,4955,4677
20240607,125500,38143983075,4960,4940,4960,4935,4015
20240607,125400,38124119495,4940,4935,4950,4935,771
20240607,125300,38120309670,4930,4960,4960,4930,4677
20240607,125200,38097177910,4955,4965,4980,4955,5434
20240607,125100,38070200830,4975,4975,4980,4960,16500
20240607,125000,37988148645,4975,4965,4980,4960,20002
20240607,124900,37888711800,4965,4935,4980,4935,12787
20240607,124800,37825359105,4930,4935,4940,4930,2517
20240607,124700,37812934305,4935,4930,4935,4930,5489
20240607,124600,37785870350,4935,4935,4940,4930,4980
20240607,124500,37761289170,4935,4930,4935,4925,11196
20240607,124400,37706085850,4935,4935,4940,4930,5486
20240607,124300,37679008475,4935,4930,4935,4930,4710
20240607,124200,37655770635,4930,4920,4930,4920,911
20240607,124100,37651279615,4920,4905,4920,4905,13092
20240607,124000,37587041425,4915,4930,4930,4910,22453
20240607,123900,37476648775,4930,4935,4940,4930,6834
20240607,123800,37442927510,4940,4940,4950,4940,4748
20240607,123700,37419454365,4945,4935,4945,4935,4822
20240607,123600,37395631955,4935,4935,4945,4935,3156
20240607,123500,37380043275,4940,4930,4940,4925,5036
20240607,123400,37355192460,4940,4925,4940,4920,2129
20240607,123300,37344706280,4925,4915,4925,4910,6041
20240607,123200,37315007085,4910,4915,4915,4910,10049
20240607,123100,37265640715,4910,4920,4925,4910,12120
20240607,123000,37206056470,4920,4930,4930,4920,14040
20240607,122900,37136939150,4930,4940,4940,4925,11529
20240607,122800,37080072045,4940,4950,4950,4935,12026
20240607,122700,37020703860,4950,4940,4955,4940,3215
20240607,122600,37004798340,4935,4945,4945,4935,9594
20240607,122500,36957417290,4945,4940,4990,4935,15415
20240607,122400,36881088000,4945,4995,4995,4945,15601
20240607,122300,36803671645,4995,5000,5010,4975,7832
20240607,122200,36764586440,5010,4990,5010,4980,15855
20240607,122100,36685384600,4990,4970,4990,4970,8277
20240607,122000,36644146310,4970,4955,4985,4950,5978
20240607,121900,36614419370,4960,4955,4970,4950,2133
20240607,121800,36603844170,4950,4945,4950,4940,4784
20240607,121700,36580187190,4945,4965,4965,4945,6721
20240607,121600,36546903110,4965,4985,5000,4965,10910
20240607,121500,36492517275,4985,4965,4985,4950,9505
20240607,121400,36445303385,4960,4945,4960,4945,1714
20240607,121300,36436818765,4940,4945,4945,4935,2615
20240607,121200,36423894320,4950,4945,4950,4935,1740
20240607,121100,36415302410,4950,4950,4955,4940,4353
20240607,121000,36393764115,4955,4940,4955,4935,2107
20240607,120900,36383347710,4935,4935,4935,4930,791
20240607,120800,36379444375,4935,4935,4945,4930,2737
20240607,120700,36365936940,4935,4940,4950,4935,3743
20240607,120600,36347445985,4940,4935,4940,4935,323
20240607,120500,36345850975,4935,4940,4950,4930,5409
20240607,120400,36319141450,4945,4950,4950,4935,8990
20240607,120300,36274703360,4955,4970,4975,4955,5039
20240607,120200,36249689535,4965,4960,4970,4960,3430
20240607,120100,36232665430,4965,4950,4965,4940,8762
20240607,120000,36189277085,4940,4940,4950,4935,6381
20240607,115900,36157738555,4935,4935,4940,4930,3099
20240607,115800,36142442405,4935,4940,4940,4935,1228
20240607,115700,36136381655,4935,4935,4945,4935,3207
20240607,115600,36120548660,4935,4890,4940,4890,19095
20240607,115500,36026901255,4895,4925,4935,4880,44475
20240607,115400,35808875580,4925,4930,4935,4925,11741
20240607,115300,35751011625,4930,4935,4935,4925,6464
20240607,115200,35719140810,4925,4925,4935,4925,7207
20240607,115100,35683599710,4930,4940,4940,4930,5654
20240607,115000,35655708375,4940,4940,4950,4930,4410
20240607,114900,35633940470,4940,4930,4955,4925,5298
20240607,114800,35607786370,4925,4935,4935,4920,16108
20240607,114700,35528456910,4930,4945,4950,4930,11601
20240607,114600,35471150880,4945,4925,4945,4915,21204
20240607,114500,35366715610,4925,4940,4955,4920,41429
20240607,114400,35162241230,4940,4975,4980,4940,44325
20240607,114300,34942530180,4975,4975,4985,4975,7661
20240607,114200,34904391935,4980,4990,4995,4975,14839
20240607,114100,34830476445,4995,4990,4995,4985,9150
20240607,114000,34784838280,4990,4995,4995,4990,5517
20240607,113900,34757294800,4995,5000,5000,4995,2417
20240607,113800,34745221085,5000,5010,5020,4995,2993
20240607,113700,34730247970,5020,5030,5030,5010,1640
20240607,113600,34722017460,5020,4995,5020,4995,1163
20240607,113500,34716189990,4995,5020,5030,4995,7289
20240607,113400,34679715470,5020,5020,5030,5010,2465
20240607,113300,34667353320,5020,4995,5020,4995,6841
20240607,113200,34633117260,4995,4995,5000,4995,3645
20240607,113100,34614898840,4990,4990,4995,4985,11053
20240607,113000,34559747690,4990,5010,5010,4990,16038
20240607,112900,34479603540,5000,5010,5010,5000,7148
20240607,112800,34443845120,5010,5000,5010,5000,3452
20240607,112700,34426570660,5010,4995,5010,4995,8253
20240607,112600,34385314200,4995,5010,5010,4995,8771
20240607,112500,34341483760,5000,5030,5030,5000,15825
20240607,112400,34262202310,5030,5040,5040,5020,4212
20240607,112300,34241019700,5040,5030,5040,5020,2580
20240607,112200,34228051280,5030,5030,5030,5020,2392
20240607,112100,34216032990,5030,5030,5040,5010,9000
20240607,112000,34170783920,5030,5030,5040,5010,10519
20240607,111900,34117923260,5030,5040,5040,5030,6936
20240607,111800,34083015310,5040,5020,5050,5020,4296
20240607,111700,34061392650,5020,5010,5020,4995,8930
20240607,111600,34016686105,5000,5000,5010,5000,12867
20240607,111500,33952344645,5000,5010,5020,4995,11275
20240607,111400,33895936710,5020,5020,5040,5010,7865
20240607,111300,33856432400,5030,5020,5040,5020,4902
20240607,111200,33831811930,5020,5030,5040,5010,10810
20240607,111100,33777506660,5030,5020,5050,5020,8373
20240607,111000,33735365870,5020,5010,5030,4995,30629
20240607,110900,33582004230,5030,5020,5040,5010,15457
20240607,110800,33504402520,5020,5040,5050,5020,15985
20240607,110700,33423963080,5050,5050,5060,5040,13154
20240607,110600,33357528300,5050,5070,5070,5050,11027
20240607,110500,33301720640,5070,5060,5070,5060,6829
20240607,110400,33267131150,5060,5060,5070,5050,6878
20240607,110300,33232328600,5050,5080,5080,5050,9119
20240607,110200,33186145860,5080,5050,5080,5040,10081
20240607,110100,33135106720,5040,5050,5080,5040,15811
20240607,110000,33055142910,5060,5080,5090,5060,33736
20240607,105900,32884013870,5080,5030,5080,5020,45456
20240607,105800,32654430330,5030,5030,5040,5030,11356
20240607,105700,32597297700,5040,5030,5050,5020,12965
20240607,105600,32531988980,5030,5070,5070,5020,23475
20240607,105500,32413711680,5060,5030,5090,5030,69158
20240607,105400,32063400990,5030,5030,5040,5020,14400
20240607,105300,31990972140,5020,4990,5030,4985,29026
20240607,105200,31845579885,4980,4980,4990,4970,10001
20240607,105100,31795741035,4980,4960,4980,4960,6847
20240607,105000,31761728645,4970,4970,4970,4950,18649
20240607,104900,31669238515,4965,4995,4995,4955,41854
20240607,104800,31461050440,4995,4995,5020,4985,49714
20240607,104700,31212461750,4980,4970,4990,4970,24746
20240607,104600,31089217055,4970,4965,4980,4965,14570
20240607,104500,31016812510,4965,4955,4965,4950,11208
20240607,104400,30961238765,4955,4950,4960,4935,25708
20240607,104300,30834098735,4960,4950,4975,4945,36521
20240607,104200,30653211700,4950,4965,4980,4935,34950
20240607,104100,30480078545,4970,4915,4975,4900,32870
20240607,104000,30317591780,4915,4880,4930,4875,30454
20240607,103900,30168340870,4875,4880,4900,4850,59596
20240607,103800,29878222335,4880,4915,4920,4860,103364
20240607,103700,29373112960,4920,4905,4960,4895,29766
20240607,103600,29226411600,4895,4950,4955,4870,98355
20240607,103500,28743595015,4950,4930,4955,4895,97923
20240607,103400,28261315360,4935,4950,5000,4915,156555
20240607,103300,27486368910,4810,4810,4810,4810,0
20240607,103200,27486368910,4810,5010,5020,4810,221036
20240607,103100,26395469490,5020,5070,5100,5010,142308
20240607,103000,25677313100,5060,5130,5130,5050,160932
20240607,102900,24858625220,5130,5190,5190,5130,86785
20240607,102800,24411728970,5180,5190,5200,5170,11089
20240607,102700,24354291690,5190,5190,5200,5190,8884
20240607,102600,24308174580,5200,5160,5200,5160,16947
20240607,102500,24220537910,5170,5160,5220,5160,19646
20240607,102400,24118582180,5150,5200,5200,5150,82855
20240607,102300,23689884510,5200,5200,5220,5190,34023
20240607,102200,23513038100,5200,5200,5220,5190,19065
20240607,102100,23413905230,5200,5220,5230,5190,28264
20240607,102000,23266844310,5230,5230,5240,5220,14872
20240607,101900,23189128930,5230,5240,5240,5210,8071
20240607,101800,23146944300,5250,5200,5260,5190,20376
20240607,101700,23040219360,5200,5200,5210,5170,31541
20240607,101600,22876419480,5190,5200,5210,5180,17302
20240607,101500,22786556550,5190,5170,5200,5170,59501
20240607,101400,22478310710,5180,5230,5260,5180,92148
20240607,101300,21998801040,5250,5220,5260,5220,22915
20240607,101200,21878677940,5230,5230,5240,5190,32349
20240607,101100,21709969800,5230,5190,5270,5140,87695
20240607,101000,21254930130,5180,5260,5270,5150,233202
20240607,100900,20041915800,5260,5320,5320,5260,91094
20240607,100800,19560817830,5320,5310,5330,5300,15248
20240607,100700,19479771900,5300,5300,5310,5290,8290
20240607,100600,19435847740,5300,5310,5310,5290,8332
20240607,100500,19391660900,5310,5290,5320,5290,17826
20240607,100400,19297178570,5310,5350,5350,5290,84558
20240607,100300,18848631740,5350,5360,5360,5340,25827
20240607,100200,18710399360,5370,5330,5380,5330,20807
20240607,100100,18598967900,5330,5340,5350,5330,9497
20240607,100000,18548322600,5340,5340,5350,5330,9248
20240607,095900,18498958750,5340,5310,5340,5310,12153
20240607,095800,18434281070,5310,5340,5340,5300,25003
20240607,095700,18301469430,5330,5340,5340,5310,20534
20240607,095600,18192172900,5330,5340,5350,5330,14906
20240607,095500,18112555540,5340,5340,5350,5330,11461
20240607,095400,18051361380,5340,5340,5350,5340,13616
20240607,095300,17978605480,5340,5350,5350,5330,14552
20240607,095200,17900947340,5340,5330,5370,5330,18336
20240607,095100,17802931830,5340,5380,5380,5310,70178
20240607,095000,17427886920,5360,5370,5450,5360,146334
20240607,094900,16637839340,5360,5360,5370,5350,20020
20240607,094800,16530477220,5360,5360,5370,5340,24025
20240607,094700,16401759420,5350,5360,5360,5330,14338
20240607,094600,16325113270,5350,5340,5370,5330,27636
20240607,094500,16177309050,5350,5320,5350,5320,19483
20240607,094400,16073323580,5330,5330,5340,5320,11956
20240607,094300,16009563520,5330,5350,5350,5320,15244
20240607,094200,15928246160,5340,5310,5340,5300,12354
20240607,094100,15862456140,5300,5300,5320,5290,14677
20240607,094000,15784662090,5300,5320,5320,5290,22418
20240607,093900,15665822790,5320,5300,5320,5300,30637
20240607,093800,15503283760,5300,5310,5320,5300,13708
20240607,093700,15430588710,5310,5310,5320,5300,5908
20240607,093600,15399216720,5310,5320,5330,5310,35306
20240607,093500,15211490380,5320,5350,5350,5320,18719
20240607,093400,15111636850,5350,5340,5380,5340,28502
20240607,093300,14958973290,5340,5340,5360,5340,28713
20240607,093200,14805353960,5340,5350,5350,5330,28323
20240607,093100,14654121680,5350,5350,5360,5340,17257
20240607,093000,14561887990,5350,5320,5350,5310,25895
20240607,092900,14423958060,5320,5360,5370,5310,33499
20240607,092800,14245282320,5360,5300,5400,5300,106910
20240607,092700,13674064510,5300,5340,5350,5290,29155
20240607,092600,13519113970,5340,5290,5340,5290,35655
20240607,092500,13329664400,5300,5310,5320,5280,25494
20240607,092400,13194699010,5300,5280,5300,5270,23872
20240607,092300,13068570240,5280,5290,5290,5260,57394
20240607,092200,12765913160,5290,5300,5300,5270,32354
20240607,092100,12595084700,5300,5280,5300,5270,22457
20240607,092000,12476505500,5290,5270,5300,5260,39057
20240607,091900,12270733660,5270,5330,5330,5250,105381
20240607,091800,11714664350,5320,5340,5350,5320,21034
20240607,091700,11602456620,5340,5310,5340,5290,23471
20240607,091600,11477671890,5310,5300,5310,5290,21875
20240607,091500,11361760410,5290,5330,5330,5290,20700
20240607,091400,11251872820,5330,5310,5330,5300,25799
20240607,091300,11114844770,5310,5300,5310,5290,26401
20240607,091200,10974927900,5300,5320,5320,5280,61570
20240607,091100,10649107300,5300,5280,5330,5270,54143
20240607,091000,10362515830,5280,5460,5470,5280,185044
20240607,090900,9371557810,5460,5390,5480,5370,234305
20240607,090800,8096111700,5390,5320,5420,5300,113226
20240607,090700,7486343770,5320,5330,5350,5300,44278
20240607,090600,7250542140,5330,5340,5350,5290,67677
20240607,090500,6890743770,5330,5300,5370,5280,108453
20240607,090400,6312214630,5290,5280,5310,5270,61810
20240607,090300,5985231460,5280,5270,5350,5250,125041
20240607,090200,5323624280,5270,5410,5420,5260,247436
20240607,090100,4007843380,5420,5380,5440,5340,162777
20240607,090000,3130154400,5380,5340,5460,5320,554703