KissMeData/005010/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,184400,15961496445,4990,4990,4990,4990,54729
20240610,184300,15961496445,4990,4990,4990,4990,0
20240610,184200,15961496445,4990,4990,4990,4990,0
20240610,184100,15961496445,4990,4990,4990,4990,0
20240610,184000,15961496445,4990,4990,4990,4990,0
20240610,183900,15961496445,4990,4990,4990,4990,0
20240610,183800,15961496445,4990,4990,4990,4990,0
20240610,183700,15961496445,4990,4990,4990,4990,0
20240610,183600,15961496445,4990,4990,4990,4990,0
20240610,183500,15961496445,4990,4990,4990,4990,0
20240610,183400,15961496445,4990,4990,4990,4990,0
20240610,183300,15961496445,4990,4990,4990,4990,0
20240610,183200,15961496445,4990,4990,4990,4990,0
20240610,183100,15961496445,4990,4990,4990,4990,0
20240610,183000,15961496445,4990,4990,4990,4990,0
20240610,182900,15961496445,4990,4990,4990,4990,0
20240610,182800,15961496445,4990,4990,4990,4990,0
20240610,182700,15961496445,4990,4990,4990,4990,0
20240610,182600,15961496445,4990,4990,4990,4990,0
20240610,182500,15961496445,4990,4990,4990,4990,0
20240610,182400,15961496445,4990,4990,4990,4990,0
20240610,182300,15961496445,4990,4990,4990,4990,0
20240610,182200,15961496445,4990,4990,4990,4990,0
20240610,182100,15961496445,4990,4990,4990,4990,0
20240610,182000,15961496445,4990,4990,4990,4990,0
20240610,181900,15961496445,4990,4990,4990,4990,0
20240610,181800,15961496445,4990,4990,4990,4990,0
20240610,181700,15961496445,4990,4990,4990,4990,0
20240610,181600,15961496445,4990,4990,4990,4990,0
20240610,181500,15961496445,4990,4990,4990,4990,0
20240610,181400,15961496445,4990,4990,4990,4990,54729
20240610,181300,15961496445,4990,4990,4990,4990,0
20240610,181200,15961496445,4990,4990,4990,4990,0
20240610,181100,15961496445,4990,4990,4990,4990,0
20240610,181000,15961496445,4990,4990,4990,4990,0
20240610,180900,15961496445,4990,4990,4990,4990,0
20240610,180800,15961496445,4990,4990,4990,4990,0
20240610,180700,15961496445,4990,4990,4990,4990,0
20240610,180600,15961496445,4990,4990,4990,4990,0
20240610,180500,15961496445,4990,4990,4990,4990,0
20240610,180400,15961496445,4990,4990,4990,4990,0
20240610,180300,15961496445,4990,4990,4990,4990,0
20240610,180200,15961496445,4990,4990,4990,4990,0
20240610,180100,15961496445,4990,4990,4990,4990,0
20240610,180000,15961496445,4990,4990,4990,4990,0
20240610,175900,15961496445,4990,4990,4990,4990,0
20240610,175800,15961496445,4990,4990,4990,4990,0
20240610,175700,15961496445,4990,4990,4990,4990,0
20240610,175600,15961496445,4990,4990,4990,4990,0
20240610,175500,15961496445,4990,4990,4990,4990,0
20240610,175400,15961496445,4990,4990,4990,4990,0
20240610,175300,15961496445,4990,4990,4990,4990,0
20240610,175200,15961496445,4990,4990,4990,4990,0
20240610,175100,15961496445,4990,4990,4990,4990,0
20240610,175000,15961496445,4990,4990,4990,4990,0
20240610,174900,15961496445,4990,4990,4990,4990,0
20240610,174800,15961496445,4990,4990,4990,4990,0
20240610,174700,15961496445,4990,4990,4990,4990,0
20240610,174600,15961496445,4990,4990,4990,4990,0
20240610,174500,15961496445,4990,4990,4990,4990,0
20240610,174400,15961496445,4990,4990,4990,4990,54729
20240610,174300,15961496445,4990,4990,4990,4990,0
20240610,174200,15961496445,4990,4990,4990,4990,0
20240610,174100,15961496445,4990,4990,4990,4990,0
20240610,174000,15961496445,4990,4990,4990,4990,0
20240610,173900,15961496445,4990,4990,4990,4990,0
20240610,173800,15961496445,4990,4990,4990,4990,0
20240610,173700,15961496445,4990,4990,4990,4990,0
20240610,173600,15961496445,4990,4990,4990,4990,0
20240610,173500,15961496445,4990,4990,4990,4990,0
20240610,173400,15961496445,4990,4990,4990,4990,0
20240610,173300,15961496445,4990,4990,4990,4990,0
20240610,173200,15961496445,4990,4990,4990,4990,0
20240610,173100,15961496445,4990,4990,4990,4990,0
20240610,173000,15961496445,4990,4990,4990,4990,0
20240610,172900,15961496445,4990,4990,4990,4990,0
20240610,172800,15961496445,4990,4990,4990,4990,0
20240610,172700,15961496445,4990,4990,4990,4990,0
20240610,172600,15961496445,4990,4990,4990,4990,0
20240610,172500,15961496445,4990,4990,4990,4990,0
20240610,172400,15961496445,4990,4990,4990,4990,0
20240610,172300,15961496445,4990,4990,4990,4990,0
20240610,172200,15961496445,4990,4990,4990,4990,0
20240610,172100,15961496445,4990,4990,4990,4990,0
20240610,172000,15961496445,4990,4990,4990,4990,0
20240610,171900,15961496445,4990,4990,4990,4990,0
20240610,171800,15961496445,4990,4990,4990,4990,0
20240610,171700,15961496445,4990,4990,4990,4990,0
20240610,171600,15961496445,4990,4990,4990,4990,0
20240610,171500,15961496445,4990,4990,4990,4990,0
20240610,171400,15961496445,4990,4990,4990,4990,54729
20240610,171300,15961496445,4990,4990,4990,4990,0
20240610,171200,15961496445,4990,4990,4990,4990,0
20240610,171100,15961496445,4990,4990,4990,4990,0
20240610,171000,15961496445,4990,4990,4990,4990,0
20240610,170900,15961496445,4990,4990,4990,4990,0
20240610,170800,15961496445,4990,4990,4990,4990,0
20240610,170700,15961496445,4990,4990,4990,4990,0
20240610,170600,15961496445,4990,4990,4990,4990,0
20240610,170500,15961496445,4990,4990,4990,4990,0
20240610,170400,15961496445,4990,4990,4990,4990,0
20240610,170300,15961496445,4990,4990,4990,4990,0
20240610,170200,15961496445,4990,4990,4990,4990,0
20240610,170100,15961496445,4990,4990,4990,4990,0
20240610,170000,15961496445,4990,4990,4990,4990,0
20240610,165900,15961496445,4990,4990,4990,4990,0
20240610,165800,15961496445,4990,4990,4990,4990,0
20240610,165700,15961496445,4990,4990,4990,4990,0
20240610,165600,15961496445,4990,4990,4990,4990,0
20240610,165500,15961496445,4990,4990,4990,4990,0
20240610,165400,15961496445,4990,4990,4990,4990,0
20240610,165300,15961496445,4990,4990,4990,4990,0
20240610,165200,15961496445,4990,4990,4990,4990,0
20240610,165100,15961496445,4990,4990,4990,4990,0
20240610,165000,15961496445,4990,4990,4990,4990,0
20240610,164900,15961496445,4990,4990,4990,4990,0
20240610,164800,15961496445,4990,4990,4990,4990,0
20240610,164700,15961496445,4990,4990,4990,4990,0
20240610,164600,15961496445,4990,4990,4990,4990,0
20240610,164500,15961496445,4990,4990,4990,4990,0
20240610,164400,15961496445,4990,4990,4990,4990,54729
20240610,164300,15961496445,4990,4990,4990,4990,0
20240610,164200,15961496445,4990,4990,4990,4990,0
20240610,164100,15961496445,4990,4990,4990,4990,0
20240610,164000,15961496445,4990,4990,4990,4990,0
20240610,163900,15961496445,4990,4990,4990,4990,0
20240610,163800,15961496445,4990,4990,4990,4990,0
20240610,163700,15961496445,4990,4990,4990,4990,0
20240610,163600,15961496445,4990,4990,4990,4990,0
20240610,163500,15961496445,4990,4990,4990,4990,0
20240610,163400,15961496445,4990,4990,4990,4990,0
20240610,163300,15961496445,4990,4990,4990,4990,0
20240610,163200,15961496445,4990,4990,4990,4990,0
20240610,163100,15961496445,4990,4990,4990,4990,0
20240610,163000,15961496445,4990,4990,4990,4990,0
20240610,162900,15961496445,4990,4990,4990,4990,0
20240610,162800,15961496445,4990,4990,4990,4990,0
20240610,162700,15961496445,4990,4990,4990,4990,0
20240610,162600,15961496445,4990,4990,4990,4990,0
20240610,162500,15961496445,4990,4990,4990,4990,0
20240610,162400,15961496445,4990,4990,4990,4990,0
20240610,162300,15961496445,4990,4990,4990,4990,0
20240610,162200,15961496445,4990,4990,4990,4990,0
20240610,162100,15961496445,4990,4990,4990,4990,0
20240610,162000,15961496445,4990,4990,4990,4990,0
20240610,161900,15961496445,4990,4990,4990,4990,0
20240610,161800,15961496445,4990,4990,4990,4990,0
20240610,161700,15961496445,4990,4990,4990,4990,0
20240610,161600,15961496445,4990,4990,4990,4990,0
20240610,161500,15961496445,4990,4990,4990,4990,0
20240610,161400,15961496445,4990,4990,4990,4990,54729
20240610,161300,15961496445,4990,4990,4990,4990,0
20240610,161200,15961496445,4990,4990,4990,4990,0
20240610,161100,15961496445,4990,4990,4990,4990,0
20240610,161000,15961496445,4990,4990,4990,4990,0
20240610,160900,15961496445,4990,4990,4990,4990,0
20240610,160800,15961496445,4990,4990,4990,4990,0
20240610,160700,15961496445,4990,4990,4990,4990,0
20240610,160600,15961496445,4990,4990,4990,4990,0
20240610,160500,15961496445,4990,4990,4990,4990,0
20240610,160400,15961496445,4990,4990,4990,4990,0
20240610,160300,15961496445,4990,4990,4990,4990,0
20240610,160200,15961496445,4990,4990,4990,4990,0
20240610,160100,15961496445,4990,4990,4990,4990,0
20240610,160000,15961496445,4990,4990,4990,4990,0
20240610,155900,15961496445,4990,4990,4990,4990,0
20240610,155800,15961496445,4990,4990,4990,4990,0
20240610,155700,15961496445,4990,4990,4990,4990,0
20240610,155600,15961496445,4990,4990,4990,4990,0
20240610,155500,15961496445,4990,4990,4990,4990,0
20240610,155400,15961496445,4990,4990,4990,4990,0
20240610,155300,15961496445,4990,4990,4990,4990,0
20240610,155200,15961496445,4990,4990,4990,4990,0
20240610,155100,15961496445,4990,4990,4990,4990,0
20240610,155000,15961496445,4990,4990,4990,4990,0
20240610,154900,15961496445,4990,4990,4990,4990,0
20240610,154800,15961496445,4990,4990,4990,4990,0
20240610,154700,15961496445,4990,4990,4990,4990,0
20240610,154600,15961496445,4990,4990,4990,4990,0
20240610,154500,15961496445,4990,4990,4990,4990,0
20240610,154400,15961496445,4990,4990,4990,4990,54729
20240610,154300,15961496445,4990,4990,4990,4990,0
20240610,154200,15961496445,4990,4990,4990,4990,0
20240610,154100,15961496445,4990,4990,4990,4990,0
20240610,154000,15961496445,4990,4990,4990,4990,0
20240610,153900,15961496445,4990,4990,4990,4990,0
20240610,153800,15961496445,4990,4990,4990,4990,0
20240610,153700,15961496445,4990,4990,4990,4990,0
20240610,153600,15961496445,4990,4990,4990,4990,0
20240610,153500,15961496445,4990,4990,4990,4990,0
20240610,153400,15961496445,4990,4990,4990,4990,0
20240610,153300,15961496445,4990,4990,4990,4990,0
20240610,153200,15961496445,4990,4990,4990,4990,0
20240610,153100,15961496445,4990,4990,4990,4990,0
20240610,153000,15961496445,4990,4990,4990,4990,54729
20240610,152900,15688398735,5010,5010,5010,5010,0
20240610,152800,15688398735,5010,5010,5010,5010,0
20240610,152700,15688398735,5010,5010,5010,5010,0
20240610,152600,15688398735,5010,5010,5010,5010,0
20240610,152500,15688398735,5010,5010,5010,5010,0
20240610,152400,15688398735,5010,5010,5010,5010,0
20240610,152300,15688398735,5010,5010,5010,5010,0
20240610,152200,15688398735,5010,5010,5010,5010,0
20240610,152100,15688398735,5010,5010,5010,5010,0
20240610,152000,15688398735,5010,5010,5010,5010,0
20240610,151900,15688398735,5010,4995,5010,4990,30356
20240610,151800,15536548665,4995,4975,5000,4965,18922
20240610,151700,15442164695,4975,4965,4980,4950,17996
20240610,151600,15352715030,4965,4955,4975,4950,11419
20240610,151500,15296024310,4955,4960,4965,4940,11421
20240610,151400,15239468085,4955,4960,4960,4945,5857
20240610,151300,15210478940,4950,4950,4970,4940,15041
20240610,151200,15136057150,4955,4960,4965,4950,15978
20240610,151100,15056905415,4960,4975,4980,4960,10990
20240610,151000,15002306160,4975,4970,4980,4970,6196
20240610,150900,14971491370,4970,4975,4980,4970,8466
20240610,150800,14929372440,4975,4985,4985,4975,5889
20240610,150700,14900046320,4985,4980,4985,4980,5916
20240610,150600,14870575430,4980,4980,4990,4975,10095
20240610,150500,14820275150,4980,4980,4985,4975,3504
20240610,150400,14802813720,4975,4980,4980,4970,9732
20240610,150300,14754375195,4985,4975,4985,4975,3950
20240610,150200,14734701970,4980,4970,4990,4970,2407
20240610,150100,14722714320,4980,4995,4995,4970,13552
20240610,150000,14655231165,4995,4995,5000,4985,6196
20240610,145900,14624319925,4995,4995,4995,4990,3271
20240610,145800,14607982430,4995,4990,4995,4985,4693
20240610,145700,14584562285,4990,4995,4995,4990,2989
20240610,145600,14569641035,4995,4995,5000,4995,3293
20240610,145500,14553191725,4995,4995,4995,4990,5371
20240610,145400,14526365510,4995,4990,4995,4990,2009
20240610,145300,14516332055,4995,4980,4995,4980,964
20240610,145200,14511525025,4980,4985,4990,4980,2830
20240610,145100,14497423770,4990,4995,5000,4990,17039
20240610,145000,14412330585,4995,4990,4995,4990,7043
20240610,144900,14377165465,4990,4990,4990,4985,1333
20240610,144800,14370514420,4990,4990,4990,4985,1003
20240610,144700,14365514455,4990,4985,4990,4985,1027
20240610,144600,14360394525,4980,4970,4980,4970,7039
20240610,144500,14325367925,4975,4975,4980,4970,3251
20240610,144400,14309201215,4970,4985,4985,4970,3918
20240610,144300,14289699710,4980,4980,4985,4975,844
20240610,144200,14285496575,4980,4990,4990,4975,10326
20240610,144100,14233987190,4990,4995,5000,4990,3997
20240610,144000,14214026640,4995,4995,4995,4990,1944
20240610,143900,14204324215,4990,5000,5010,4990,2762
20240610,143800,14190528145,5000,4990,5000,4990,1327
20240610,143700,14183899835,4980,4990,4990,4980,4377
20240610,143600,14162081085,4990,5000,5000,4990,2825
20240610,143500,14147978895,5010,5000,5010,5000,4688
20240610,143400,14124520535,5010,5000,5010,5000,4223
20240610,143300,14103384895,5000,5010,5010,5000,7241
20240610,143200,14067122485,5010,5000,5010,4990,2503
20240610,143100,14054585235,5000,4990,5000,4970,17514
20240610,143000,13967099450,4990,4970,4990,4970,1845
20240610,142900,13957905795,4965,4970,4985,4960,14484
20240610,142800,13885754360,4955,4965,4975,4955,6792
20240610,142700,13852060445,4970,4970,4970,4965,647
20240610,142600,13848846825,4975,4975,4980,4975,1405
20240610,142500,13841856700,4980,4975,4980,4975,1573
20240610,142400,13834030985,4975,4980,4980,4975,1581
20240610,142300,13826160005,4980,4970,4980,4970,2338
20240610,142200,13814526435,4975,4970,4975,4970,591
20240610,142100,13811586500,4970,4975,4975,4970,915
20240610,142000,13807038820,4980,4990,4990,4970,535
20240610,141900,13804372310,4990,4965,4995,4955,9154
20240610,141800,13758773395,4955,4970,4970,4950,1870
20240610,141700,13749509945,4970,4950,4970,4945,865
20240610,141600,13745228825,4965,4965,4970,4965,4352
20240610,141500,13723621120,4965,4970,4970,4940,2146
20240610,141400,13712977995,4970,4950,4970,4940,7046
20240610,141300,13678102560,4960,4950,4965,4945,4540
20240610,141200,13655630485,4950,4945,4965,4940,718
20240610,141100,13652080625,4940,4965,4970,4940,5718
20240610,141000,13623764480,4965,4965,4965,4960,526
20240610,140900,13621153030,4965,4965,4970,4945,625
20240610,140800,13618052570,4970,4965,4970,4940,17809
20240610,140700,13529861990,4965,4975,4975,4960,1860
20240610,140600,13520626050,4980,4975,4980,4970,4221
20240610,140500,13499628655,4975,4990,4990,4975,3050
20240610,140400,13484439560,4990,4980,4990,4980,5974
20240610,140300,13454675145,4985,4980,4985,4980,2561
20240610,140200,13441913250,4985,4985,4985,4980,206
20240610,140100,13440886575,4980,4985,4985,4980,1050
20240610,140000,13435652475,4980,4960,4980,4960,5744
20240610,135900,13407114685,4965,4950,4965,4950,177
20240610,135800,13406236915,4965,4960,4965,4950,3924
20240610,135700,13386798560,4960,4965,4970,4955,2876
20240610,135600,13372523865,4970,4970,4970,4960,2854
20240610,135500,13358345190,4975,4970,4975,4970,1104
20240610,135400,13352855175,4970,4960,4970,4950,6708
20240610,135300,13319586720,4960,4960,4965,4955,1379
20240610,135200,13312750140,4960,4970,4970,4960,3539
20240610,135100,13295189550,4970,4980,4980,4965,1071
20240610,135000,13289871570,4980,4975,4980,4965,3271
20240610,134900,13273625080,4980,4985,4985,4980,189
20240610,134800,13272683825,4980,4970,4980,4965,6116
20240610,134700,13242307835,4975,4975,4980,4970,1113
20240610,134600,13236772720,4975,4970,4975,4965,2289
20240610,134500,13225387035,4970,4970,4975,4965,6981
20240610,134400,13190714050,4970,4970,4975,4965,3543
20240610,134300,13173108900,4975,4970,4975,4970,924
20240610,134200,13168516605,4975,4970,4975,4970,2200
20240610,134100,13157581765,4970,4975,4980,4970,9582
20240610,134000,13109956765,4975,4980,4980,4975,7231
20240610,133900,13073982520,4975,4985,4985,4975,7539
20240610,133800,13036455615,4985,4995,4995,4985,2598
20240610,133700,13023498825,4985,4995,5000,4985,3742
20240610,133600,13004814295,4995,4995,4995,4980,3671
20240610,133500,12986510535,4990,5000,5000,4985,5448
20240610,133400,12959325475,4995,5000,5000,4985,1153
20240610,133300,12953571855,4985,5010,5010,4980,3384
20240610,133200,12936664690,5000,5010,5020,5000,2346
20240610,133100,12924919910,5000,4995,5010,4990,2953
20240610,133000,12910156665,4995,4990,4995,4970,6668
20240610,132900,12876953900,4970,4980,4980,4970,2305
20240610,132800,12865488465,4975,4990,4990,4960,13838
20240610,132700,12796682800,4970,4980,4990,4970,14334
20240610,132600,12725350725,4980,4990,4995,4980,25318
20240610,132500,12599201985,4995,5000,5000,4985,6983
20240610,132400,12564347060,5000,5000,5010,4995,3167
20240610,132300,12548517390,5000,5000,5000,4990,3972
20240610,132200,12528680950,5000,5010,5020,5000,6005
20240610,132100,12498608790,5000,4990,5010,4990,6843
20240610,132000,12464432630,5000,5000,5010,4985,14817
20240610,131900,12390506285,5010,5010,5030,4990,27069
20240610,131800,12255060570,5020,5020,5030,5010,5137
20240610,131700,12229306750,5010,5020,5030,5010,8743
20240610,131600,12185414650,5020,5030,5040,5020,8421
20240610,131500,12143072950,5030,5020,5050,5010,21564
20240610,131400,12034466550,5020,5010,5020,5000,10206
20240610,131300,11983287630,5010,5010,5020,5000,19430
20240610,131200,11886047540,5000,5020,5030,5000,23440
20240610,131100,11768456610,5020,5060,5060,5010,23414
20240610,131000,11650566470,5060,5050,5070,5030,23841
20240610,130900,11529943900,5040,5030,5070,5020,49769
20240610,130800,11278789130,5030,5030,5040,5010,16577
20240610,130700,11195358320,5020,5040,5040,5020,23372
20240610,130600,11077728540,5050,5040,5050,5030,30102
20240610,130500,10925942040,5050,5030,5050,5020,46343
20240610,130400,10692513680,5030,5020,5040,5000,24013
20240610,130300,10571858550,5010,4995,5020,4995,15210
20240610,130200,10495758850,4995,4985,5000,4985,5387
20240610,130100,10468854565,4985,5010,5010,4985,30619
20240610,130000,10315800510,5000,5030,5030,5000,17235
20240610,125900,10229343570,5030,5010,5030,5010,15664
20240610,125800,10150758940,5010,5010,5010,5000,9063
20240610,125700,10105357260,5010,5010,5010,5000,4407
20240610,125600,10083295260,5000,5010,5020,5000,11925
20240610,125500,10023574070,5010,5010,5030,5000,37329
20240610,125400,9836269420,5000,5010,5010,4995,21683
20240610,125300,9727809740,5010,4985,5020,4980,39247
20240610,125200,9531657085,4985,4990,4990,4975,18362
20240610,125100,9440134540,4990,4980,4990,4975,16042
20240610,125000,9360200830,4970,4970,4980,4965,11837
20240610,124900,9301355470,4970,4960,4975,4960,14004
20240610,124800,9231783305,4960,4955,4965,4950,4794
20240610,124700,9208020490,4950,4950,4955,4950,5660
20240610,124600,9180003025,4950,4955,4960,4950,3464
20240610,124500,9162833980,4960,4955,4960,4955,1342
20240610,124400,9156182625,4955,4955,4960,4950,3629
20240610,124300,9138201280,4950,4950,4955,4950,4135
20240610,124200,9117717665,4950,4945,4950,4940,2556
20240610,124100,9105074755,4945,4935,4945,4935,1921
20240610,124000,9095581220,4940,4950,4950,4940,9060
20240610,123900,9050759835,4945,4940,4950,4940,3285
20240610,123800,9034517965,4940,4930,4940,4930,1500
20240610,123700,9027109995,4935,4930,4935,4930,1451
20240610,123600,9019954355,4935,4930,4940,4930,1727
20240610,123500,9011431180,4935,4945,4945,4935,2843
20240610,123400,8997389160,4945,4935,4945,4935,1768
20240610,123300,8988653555,4935,4940,4945,4935,1970
20240610,123200,8978921855,4940,4945,4950,4940,3842
20240610,123100,8959932325,4945,4950,4950,4945,5674
20240610,123000,8931865260,4950,4950,4955,4950,3587
20240610,122900,8914100655,4950,4955,4955,4945,6815
20240610,122800,8880373680,4950,4945,4955,4945,1636
20240610,122700,8872276785,4945,4940,4955,4940,7043
20240610,122600,8837409315,4950,4940,4950,4935,7143
20240610,122500,8802121585,4935,4935,4940,4935,4818
20240610,122400,8778326980,4940,4935,4940,4935,2631
20240610,122300,8765330965,4930,4935,4935,4925,1010
20240610,122200,8760348725,4940,4945,4955,4940,3730
20240610,122100,8741899670,4945,4935,4945,4930,6658
20240610,122000,8709018695,4930,4920,4930,4915,7267
20240610,121900,8673255225,4920,4915,4925,4915,2765
20240610,121800,8659651520,4925,4920,4925,4915,2337
20240610,121700,8648153695,4920,4915,4920,4915,314
20240610,121600,8646610220,4915,4910,4915,4910,420
20240610,121500,8644546020,4910,4910,4915,4910,960
20240610,121400,8639830380,4910,4920,4920,4910,1094
20240610,121300,8634456005,4925,4925,4925,4925,523
20240610,121200,8631880230,4910,4920,4930,4905,5065
20240610,121100,8606996520,4910,4920,4920,4905,6764
20240610,121000,8573767275,4930,4935,4940,4925,12500
20240610,120900,8512174955,4945,4945,4945,4935,6525
20240610,120800,8479927180,4935,4945,4950,4935,8937
20240610,120700,8435762340,4950,4940,4955,4940,7176
20240610,120600,8400245340,4945,4935,4960,4935,36370
20240610,120500,8220406760,4935,4920,4935,4915,23838
20240610,120400,8102937820,4920,4920,4920,4920,214
20240610,120300,8101884940,4910,4910,4910,4900,3525
20240610,120200,8084593435,4910,4910,4910,4905,266
20240610,120100,8083287845,4910,4910,4910,4910,15
20240610,120000,8083214195,4905,4900,4925,4900,10719
20240610,115900,8030559885,4905,4905,4905,4900,73
20240610,115800,8030201920,4905,4905,4905,4900,1748
20240610,115700,8021627990,4905,4895,4905,4895,526
20240610,115600,8019050640,4895,4900,4905,4895,3725
20240610,115500,8000801910,4900,4900,4905,4900,1868
20240610,115400,7991648700,4905,4900,4905,4900,25
20240610,115300,7991526180,4905,4900,4905,4900,237
20240610,115200,7990364820,4900,4900,4905,4900,770
20240610,115100,7986591110,4900,4905,4905,4900,118
20240610,115000,7986012895,4905,4905,4905,4900,616
20240610,114900,7982994480,4905,4905,4905,4900,1080
20240610,114800,7977702330,4905,4910,4910,4900,1964
20240610,114700,7968064645,4910,4905,4910,4905,47
20240610,114600,7967833985,4905,4910,4910,4905,377
20240610,114500,7965984180,4905,4910,4915,4905,604
20240610,114400,7963018895,4910,4905,4910,4905,1705
20240610,114300,7954647350,4905,4910,4910,4905,656
20240610,114200,7951426655,4910,4910,4910,4910,2024
20240610,114100,7941488815,4910,4915,4915,4905,766
20240610,114000,7937727660,4910,4910,4915,4900,2756
20240610,113900,7924198290,4910,4910,4915,4900,9559
20240610,113800,7877263310,4900,4900,4910,4900,1940
20240610,113700,7867743975,4900,4900,4900,4895,3447
20240610,113600,7850853775,4900,4895,4900,4895,663
20240610,113500,7847608385,4890,4895,4895,4890,1116
20240610,113400,7842148200,4895,4895,4895,4890,182
20240610,113300,7841257410,4895,4895,4895,4890,623
20240610,113200,7838210890,4890,4895,4895,4890,4759
20240610,113100,7814928395,4895,4890,4895,4890,1599
20240610,113000,7807104865,4895,4885,4895,4885,977
20240610,112900,7802330280,4880,4885,4885,4880,706
20240610,112800,7798884445,4885,4880,4885,4880,45
20240610,112700,7798664800,4880,4880,4880,4880,584
20240610,112600,7795814880,4875,4880,4880,4875,964
20240610,112500,7791114175,4875,4880,4880,4875,507
20240610,112400,7788640510,4885,4875,4885,4875,4175
20240610,112300,7768283500,4880,4885,4885,4880,713
20240610,112200,7764803905,4885,4885,4885,4880,6156
20240610,112100,7734740590,4885,4880,4885,4880,207
20240610,112000,7733729905,4885,4880,4885,4880,58
20240610,111900,7733446715,4885,4890,4890,4885,1477
20240610,111800,7726230165,4885,4885,4890,4885,993
20240610,111700,7721374750,4880,4885,4885,4875,713
20240610,111600,7717894825,4885,4880,4885,4875,568
20240610,111500,7715123465,4875,4880,4885,4875,1296
20240610,111400,7708801285,4880,4880,4885,4880,570
20240610,111300,7706017840,4885,4880,4890,4875,4003
20240610,111200,7686471310,4885,4885,4885,4880,2681
20240610,111100,7673378900,4890,4895,4895,4885,4079
20240610,111000,7653434900,4895,4905,4905,4895,5098
20240610,110900,7628479470,4900,4900,4905,4900,2800
20240610,110800,7614754345,4905,4915,4915,4900,11642
20240610,110700,7557608475,4915,4920,4925,4910,5701
20240610,110600,7529587135,4930,4920,4935,4920,16075
20240610,110500,7450405175,4930,4900,4945,4900,29109
20240610,110400,7306964860,4900,4910,4920,4900,8975
20240610,110300,7262878065,4915,4905,4915,4900,9181
20240610,110200,7217819270,4905,4880,4910,4880,12053
20240610,110100,7158788450,4885,4880,4885,4875,1254
20240610,110000,7152668100,4885,4870,4890,4870,3444
20240610,105900,7135844420,4855,4860,4875,4855,5395
20240610,105800,7109585150,4860,4860,4870,4860,719
20240610,105700,7106086050,4860,4870,4880,4860,4147
20240610,105600,7085867205,4870,4860,4870,4850,608
20240610,105500,7082909700,4860,4850,4870,4845,919
20240610,105400,7078440750,4855,4850,4855,4845,989
20240610,105300,7073644690,4845,4850,4850,4845,300
20240610,105200,7072190055,4845,4850,4850,4845,517
20240610,105100,7069682705,4845,4845,4845,4845,1541
20240610,105000,7062216560,4845,4850,4850,4840,2803
20240610,104900,7048644810,4845,4845,4845,4845,211
20240610,104800,7047622515,4850,4855,4855,4845,4912
20240610,104700,7023811750,4855,4850,4855,4850,75
20240610,104600,7023447950,4850,4850,4850,4850,496
20240610,104500,7021042350,4850,4870,4870,4850,415
20240610,104400,7019028050,4855,4860,4865,4855,1718
20240610,104300,7010677985,4860,4865,4875,4860,1730
20240610,104200,7002261575,4865,4850,4870,4850,2334
20240610,104100,6990925495,4850,4865,4865,4850,3747
20240610,104000,6972743095,4865,4850,4865,4850,321
20240610,103900,6971182850,4850,4865,4865,4850,4813
20240610,103800,6947791725,4870,4875,4875,4865,3105
20240610,103700,6932667170,4875,4885,4885,4875,1333
20240610,103600,6926162365,4885,4875,4885,4875,3914
20240610,103500,6907077555,4875,4880,4885,4875,1995
20240610,103400,6897350625,4880,4885,4885,4875,281
20240610,103300,6895980290,4885,4885,4885,4870,672
20240610,103200,6892702025,4870,4890,4895,4870,8903
20240610,103100,6849221490,4890,4895,4900,4890,927
20240610,103000,6844686875,4890,4885,4900,4885,1852
20240610,102900,6835626695,4885,4890,4890,4885,389
20240610,102800,6833724940,4895,4900,4900,4890,1472
20240610,102700,6826515685,4900,4900,4900,4900,5629
20240610,102600,6798933585,4900,4885,4905,4880,8513
20240610,102500,6757294960,4885,4880,4885,4880,4935
20240610,102400,6733203015,4880,4865,4890,4865,7525
20240610,102300,6696493735,4865,4875,4875,4865,1380
20240610,102200,6689773795,4875,4860,4875,4860,2503
20240610,102100,6677591345,4865,4880,4890,4865,3310
20240610,102000,6661451160,4885,4850,4890,4840,19479
20240610,101900,6566503885,4850,4840,4850,4840,428
20240610,101800,6564428875,4840,4855,4855,4840,616
20240610,101700,6561440535,4855,4840,4855,4835,1734
20240610,101600,6553028125,4840,4855,4860,4840,9030
20240610,101500,6509267625,4855,4855,4860,4845,3190
20240610,101400,6493784980,4855,4860,4860,4850,1429
20240610,101300,6486844810,4860,4840,4860,4840,9083
20240610,101200,6442814950,4840,4845,4845,4840,1301
20240610,101100,6436511705,4820,4840,4850,4820,3306
20240610,101000,6420515075,4840,4840,4855,4840,5313
20240610,100900,6394766210,4840,4830,4840,4820,3121
20240610,100800,6379695290,4825,4800,4825,4800,3666
20240610,100700,6362029145,4800,4820,4820,4800,787
20240610,100600,6358247605,4820,4820,4835,4820,3091
20240610,100500,6343338345,4820,4825,4825,4785,68080
20240610,100400,6015981625,4825,4825,4830,4820,3601
20240610,100300,5998611990,4825,4825,4835,4820,6377
20240610,100200,5967817960,4820,4825,4825,4820,3984
20240610,100100,5948599265,4815,4795,4825,4795,8563
20240610,100000,5907392700,4795,4800,4800,4790,5156
20240610,095900,5882669825,4795,4785,4805,4785,6485
20240610,095800,5851592365,4785,4825,4825,4775,55163
20240610,095700,5586827170,4825,4830,4835,4825,21753
20240610,095600,5481833460,4830,4830,4835,4830,6267
20240610,095500,5451555200,4830,4845,4850,4830,4839
20240610,095400,5428154970,4845,4825,4845,4825,3490
20240610,095300,5411279520,4830,4840,4840,4830,9575
20240610,095200,5365003955,4840,4845,4845,4835,5860
20240610,095100,5336640420,4845,4835,4845,4830,11717
20240610,095000,5279961015,4830,4820,4845,4815,21389
20240610,094900,5176809245,4815,4835,4850,4815,37174
20240610,094800,4997414550,4835,4850,4850,4835,28257
20240610,094700,4860714005,4850,4870,4870,4850,34371
20240610,094600,4693826845,4870,4865,4870,4865,4763
20240610,094500,4670644675,4870,4865,4875,4860,8672
20240610,094400,4628438265,4870,4875,4875,4860,25199
20240610,094300,4505745675,4870,4880,4885,4870,23899
20240610,094200,4389232790,4890,4890,4890,4880,10685
20240610,094100,4337037410,4885,4885,4890,4880,22004
20240610,094000,4229563775,4885,4915,4920,4885,33757
20240610,093900,4064205750,4915,4910,4915,4910,1194
20240610,093800,4058341085,4915,4905,4920,4900,6733
20240610,093700,4025285475,4900,4915,4915,4885,4812
20240610,093600,4001732090,4885,4915,4920,4885,40454
20240610,093500,3803290180,4920,4920,4935,4900,27914
20240610,093400,3666190240,4925,4935,4940,4915,18868
20240610,093300,3573227655,4930,4915,4935,4915,7845
20240610,093200,3534583895,4920,4910,4925,4910,6553
20240610,093100,3502348290,4920,4935,4935,4900,48629
20240610,093000,3263742880,4930,4920,4940,4910,6856
20240610,092900,3230008585,4915,4930,4935,4915,3073
20240610,092800,3214882405,4930,4920,4930,4900,27330
20240610,092700,3080785860,4935,4935,4935,4920,3622
20240610,092600,3062947660,4930,4935,4950,4930,5948
20240610,092500,3033543435,4935,4955,4955,4930,4387
20240610,092400,3011884300,4955,4950,4970,4935,8329
20240610,092300,2970615085,4950,4945,4955,4935,5601
20240610,092200,2942892305,4945,4935,4945,4915,8210
20240610,092100,2902442340,4930,4940,4940,4930,1757
20240610,092000,2893773620,4935,4955,4960,4935,8534
20240610,091900,2851557720,4960,4955,4960,4940,6313
20240610,091800,2820284765,4955,4960,4960,4935,2859
20240610,091700,2806141265,4960,4945,4965,4935,7420
20240610,091600,2769414155,4945,4965,4965,4940,10237
20240610,091500,2718760730,4965,4955,4990,4950,50262
20240610,091400,2468752930,4955,4945,4975,4930,32030
20240610,091300,2310032495,4945,4905,4945,4900,14502
20240610,091200,2238718025,4905,4905,4915,4895,8698
20240610,091100,2196064280,4895,4905,4915,4890,11501
20240610,091000,2139761000,4910,4900,4920,4900,7782
20240610,090900,2101578345,4900,4920,4925,4900,15979
20240610,090800,2023113245,4915,4930,4945,4910,19585
20240610,090700,1926564905,4930,4945,4965,4930,16217
20240610,090600,1846320950,4960,4960,4970,4935,52186
20240610,090500,1587623930,4965,4970,4975,4950,30861
20240610,090400,1434440275,4970,4950,4990,4930,71357
20240610,090300,1079899110,4950,4915,4960,4905,16812
20240610,090200,996828190,4905,4875,4930,4865,25990
20240610,090100,869838855,4870,4910,4930,4865,35135
20240610,090000,697692505,4910,4915,4960,4875,125420