KissMeData/005010/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,184400,4268221510,4535,4535,4535,4535,12155
20240621,184300,4268221510,4535,4535,4535,4535,0
20240621,184200,4268221510,4535,4535,4535,4535,0
20240621,184100,4268221510,4535,4535,4535,4535,0
20240621,184000,4268221510,4535,4535,4535,4535,0
20240621,183900,4268221510,4535,4535,4535,4535,0
20240621,183800,4268221510,4535,4535,4535,4535,0
20240621,183700,4268221510,4535,4535,4535,4535,0
20240621,183600,4268221510,4535,4535,4535,4535,0
20240621,183500,4268221510,4535,4535,4535,4535,0
20240621,183400,4268221510,4535,4535,4535,4535,0
20240621,183300,4268221510,4535,4535,4535,4535,0
20240621,183200,4268221510,4535,4535,4535,4535,0
20240621,183100,4268221510,4535,4535,4535,4535,0
20240621,183000,4268221510,4535,4535,4535,4535,0
20240621,182900,4268221510,4535,4535,4535,4535,0
20240621,182800,4268221510,4535,4535,4535,4535,0
20240621,182700,4268221510,4535,4535,4535,4535,0
20240621,182600,4268221510,4535,4535,4535,4535,0
20240621,182500,4268221510,4535,4535,4535,4535,0
20240621,182400,4268221510,4535,4535,4535,4535,0
20240621,182300,4268221510,4535,4535,4535,4535,0
20240621,182200,4268221510,4535,4535,4535,4535,0
20240621,182100,4268221510,4535,4535,4535,4535,0
20240621,182000,4268221510,4535,4535,4535,4535,0
20240621,181900,4268221510,4535,4535,4535,4535,0
20240621,181800,4268221510,4535,4535,4535,4535,0
20240621,181700,4268221510,4535,4535,4535,4535,0
20240621,181600,4268221510,4535,4535,4535,4535,0
20240621,181500,4268221510,4535,4535,4535,4535,0
20240621,181400,4268221510,4535,4535,4535,4535,12155
20240621,181300,4268221510,4535,4535,4535,4535,0
20240621,181200,4268221510,4535,4535,4535,4535,0
20240621,181100,4268221510,4535,4535,4535,4535,0
20240621,181000,4268221510,4535,4535,4535,4535,0
20240621,180900,4268221510,4535,4535,4535,4535,0
20240621,180800,4268221510,4535,4535,4535,4535,0
20240621,180700,4268221510,4535,4535,4535,4535,0
20240621,180600,4268221510,4535,4535,4535,4535,0
20240621,180500,4268221510,4535,4535,4535,4535,0
20240621,180400,4268221510,4535,4535,4535,4535,0
20240621,180300,4268221510,4535,4535,4535,4535,0
20240621,180200,4268221510,4535,4535,4535,4535,0
20240621,180100,4268221510,4535,4535,4535,4535,0
20240621,180000,4268221510,4535,4535,4535,4535,0
20240621,175900,4268221510,4535,4535,4535,4535,0
20240621,175800,4268221510,4535,4535,4535,4535,0
20240621,175700,4268221510,4535,4535,4535,4535,0
20240621,175600,4268221510,4535,4535,4535,4535,0
20240621,175500,4268221510,4535,4535,4535,4535,0
20240621,175400,4268221510,4535,4535,4535,4535,0
20240621,175300,4268221510,4535,4535,4535,4535,0
20240621,175200,4268221510,4535,4535,4535,4535,0
20240621,175100,4268221510,4535,4535,4535,4535,0
20240621,175000,4268221510,4535,4535,4535,4535,0
20240621,174900,4268221510,4535,4535,4535,4535,0
20240621,174800,4268221510,4535,4535,4535,4535,0
20240621,174700,4268221510,4535,4535,4535,4535,0
20240621,174600,4268221510,4535,4535,4535,4535,0
20240621,174500,4268221510,4535,4535,4535,4535,0
20240621,174400,4268221510,4535,4535,4535,4535,12155
20240621,174300,4268221510,4535,4535,4535,4535,0
20240621,174200,4268221510,4535,4535,4535,4535,0
20240621,174100,4268221510,4535,4535,4535,4535,0
20240621,174000,4268221510,4535,4535,4535,4535,0
20240621,173900,4268221510,4535,4535,4535,4535,0
20240621,173800,4268221510,4535,4535,4535,4535,0
20240621,173700,4268221510,4535,4535,4535,4535,0
20240621,173600,4268221510,4535,4535,4535,4535,0
20240621,173500,4268221510,4535,4535,4535,4535,0
20240621,173400,4268221510,4535,4535,4535,4535,0
20240621,173300,4268221510,4535,4535,4535,4535,0
20240621,173200,4268221510,4535,4535,4535,4535,0
20240621,173100,4268221510,4535,4535,4535,4535,0
20240621,173000,4268221510,4535,4535,4535,4535,0
20240621,172900,4268221510,4535,4535,4535,4535,0
20240621,172800,4268221510,4535,4535,4535,4535,0
20240621,172700,4268221510,4535,4535,4535,4535,0
20240621,172600,4268221510,4535,4535,4535,4535,0
20240621,172500,4268221510,4535,4535,4535,4535,0
20240621,172400,4268221510,4535,4535,4535,4535,0
20240621,172300,4268221510,4535,4535,4535,4535,0
20240621,172200,4268221510,4535,4535,4535,4535,0
20240621,172100,4268221510,4535,4535,4535,4535,0
20240621,172000,4268221510,4535,4535,4535,4535,0
20240621,171900,4268221510,4535,4535,4535,4535,0
20240621,171800,4268221510,4535,4535,4535,4535,0
20240621,171700,4268221510,4535,4535,4535,4535,0
20240621,171600,4268221510,4535,4535,4535,4535,0
20240621,171500,4268221510,4535,4535,4535,4535,0
20240621,171400,4268221510,4535,4535,4535,4535,12155
20240621,171300,4268221510,4535,4535,4535,4535,0
20240621,171200,4268221510,4535,4535,4535,4535,0
20240621,171100,4268221510,4535,4535,4535,4535,0
20240621,171000,4268221510,4535,4535,4535,4535,0
20240621,170900,4268221510,4535,4535,4535,4535,0
20240621,170800,4268221510,4535,4535,4535,4535,0
20240621,170700,4268221510,4535,4535,4535,4535,0
20240621,170600,4268221510,4535,4535,4535,4535,0
20240621,170500,4268221510,4535,4535,4535,4535,0
20240621,170400,4268221510,4535,4535,4535,4535,0
20240621,170300,4268221510,4535,4535,4535,4535,0
20240621,170200,4268221510,4535,4535,4535,4535,0
20240621,170100,4268221510,4535,4535,4535,4535,0
20240621,170000,4268221510,4535,4535,4535,4535,0
20240621,165900,4268221510,4535,4535,4535,4535,0
20240621,165800,4268221510,4535,4535,4535,4535,0
20240621,165700,4268221510,4535,4535,4535,4535,0
20240621,165600,4268221510,4535,4535,4535,4535,0
20240621,165500,4268221510,4535,4535,4535,4535,0
20240621,165400,4268221510,4535,4535,4535,4535,0
20240621,165300,4268221510,4535,4535,4535,4535,0
20240621,165200,4268221510,4535,4535,4535,4535,0
20240621,165100,4268221510,4535,4535,4535,4535,0
20240621,165000,4268221510,4535,4535,4535,4535,0
20240621,164900,4268221510,4535,4535,4535,4535,0
20240621,164800,4268221510,4535,4535,4535,4535,0
20240621,164700,4268221510,4535,4535,4535,4535,0
20240621,164600,4268221510,4535,4535,4535,4535,0
20240621,164500,4268221510,4535,4535,4535,4535,0
20240621,164400,4268221510,4535,4535,4535,4535,12155
20240621,164300,4268221510,4535,4535,4535,4535,0
20240621,164200,4268221510,4535,4535,4535,4535,0
20240621,164100,4268221510,4535,4535,4535,4535,0
20240621,164000,4268221510,4535,4535,4535,4535,0
20240621,163900,4268221510,4535,4535,4535,4535,0
20240621,163800,4268221510,4535,4535,4535,4535,0
20240621,163700,4268221510,4535,4535,4535,4535,0
20240621,163600,4268221510,4535,4535,4535,4535,0
20240621,163500,4268221510,4535,4535,4535,4535,0
20240621,163400,4268221510,4535,4535,4535,4535,0
20240621,163300,4268221510,4535,4535,4535,4535,0
20240621,163200,4268221510,4535,4535,4535,4535,0
20240621,163100,4268221510,4535,4535,4535,4535,0
20240621,163000,4268221510,4535,4535,4535,4535,0
20240621,162900,4268221510,4535,4535,4535,4535,0
20240621,162800,4268221510,4535,4535,4535,4535,0
20240621,162700,4268221510,4535,4535,4535,4535,0
20240621,162600,4268221510,4535,4535,4535,4535,0
20240621,162500,4268221510,4535,4535,4535,4535,0
20240621,162400,4268221510,4535,4535,4535,4535,0
20240621,162300,4268221510,4535,4535,4535,4535,0
20240621,162200,4268221510,4535,4535,4535,4535,0
20240621,162100,4268221510,4535,4535,4535,4535,0
20240621,162000,4268221510,4535,4535,4535,4535,0
20240621,161900,4268221510,4535,4535,4535,4535,0
20240621,161800,4268221510,4535,4535,4535,4535,0
20240621,161700,4268221510,4535,4535,4535,4535,0
20240621,161600,4268221510,4535,4535,4535,4535,0
20240621,161500,4268221510,4535,4535,4535,4535,0
20240621,161400,4268221510,4535,4535,4535,4535,12155
20240621,161300,4268221510,4535,4535,4535,4535,0
20240621,161200,4268221510,4535,4535,4535,4535,0
20240621,161100,4268221510,4535,4535,4535,4535,0
20240621,161000,4268221510,4535,4535,4535,4535,0
20240621,160900,4268221510,4535,4535,4535,4535,0
20240621,160800,4268221510,4535,4535,4535,4535,0
20240621,160700,4268221510,4535,4535,4535,4535,0
20240621,160600,4268221510,4535,4535,4535,4535,0
20240621,160500,4268221510,4535,4535,4535,4535,0
20240621,160400,4268221510,4535,4535,4535,4535,0
20240621,160300,4268221510,4535,4535,4535,4535,0
20240621,160200,4268221510,4535,4535,4535,4535,0
20240621,160100,4268221510,4535,4535,4535,4535,0
20240621,160000,4268221510,4535,4535,4535,4535,0
20240621,155900,4268221510,4535,4535,4535,4535,0
20240621,155800,4268221510,4535,4535,4535,4535,0
20240621,155700,4268221510,4535,4535,4535,4535,0
20240621,155600,4268221510,4535,4535,4535,4535,0
20240621,155500,4268221510,4535,4535,4535,4535,0
20240621,155400,4268221510,4535,4535,4535,4535,0
20240621,155300,4268221510,4535,4535,4535,4535,0
20240621,155200,4268221510,4535,4535,4535,4535,0
20240621,155100,4268221510,4535,4535,4535,4535,0
20240621,155000,4268221510,4535,4535,4535,4535,0
20240621,154900,4268221510,4535,4535,4535,4535,0
20240621,154800,4268221510,4535,4535,4535,4535,0
20240621,154700,4268221510,4535,4535,4535,4535,0
20240621,154600,4268221510,4535,4535,4535,4535,0
20240621,154500,4268221510,4535,4535,4535,4535,0
20240621,154400,4268221510,4535,4535,4535,4535,12155
20240621,154300,4268221510,4535,4535,4535,4535,0
20240621,154200,4268221510,4535,4535,4535,4535,0
20240621,154100,4268221510,4535,4535,4535,4535,0
20240621,154000,4268221510,4535,4535,4535,4535,0
20240621,153900,4268221510,4535,4535,4535,4535,0
20240621,153800,4268221510,4535,4535,4535,4535,0
20240621,153700,4268221510,4535,4535,4535,4535,0
20240621,153600,4268221510,4535,4535,4535,4535,0
20240621,153500,4268221510,4535,4535,4535,4535,0
20240621,153400,4268221510,4535,4535,4535,4535,0
20240621,153300,4268221510,4535,4535,4535,4535,0
20240621,153200,4268221510,4535,4535,4535,4535,0
20240621,153100,4268221510,4535,4535,4535,4535,0
20240621,153000,4268221510,4535,4535,4535,4535,12155
20240621,152900,4213098585,4535,4535,4535,4535,0
20240621,152800,4213098585,4535,4535,4535,4535,0
20240621,152700,4213098585,4535,4535,4535,4535,0
20240621,152600,4213098585,4535,4535,4535,4535,0
20240621,152500,4213098585,4535,4535,4535,4535,0
20240621,152400,4213098585,4535,4535,4535,4535,0
20240621,152300,4213098585,4535,4535,4535,4535,0
20240621,152200,4213098585,4535,4535,4535,4535,0
20240621,152100,4213098585,4535,4535,4535,4535,0
20240621,152000,4213098585,4535,4535,4535,4535,0
20240621,151900,4213098585,4535,4535,4540,4535,1573
20240621,151800,4205959775,4540,4540,4540,4535,464
20240621,151700,4203854075,4540,4540,4545,4540,2442
20240621,151600,4192762140,4545,4540,4545,4535,12254
20240621,151500,4137134390,4530,4535,4535,4530,7507
20240621,151400,4103104015,4535,4535,4535,4535,2389
20240621,151300,4092269900,4530,4535,4535,4530,907
20240621,151200,4088161175,4535,4530,4535,4530,1300
20240621,151100,4082271650,4530,4535,4535,4530,7625
20240621,151000,4047692285,4535,4545,4545,4535,2684
20240621,150900,4035519305,4535,4540,4545,4535,8088
20240621,150800,3998832240,4540,4540,4540,4540,540
20240621,150700,3996380640,4540,4540,4545,4540,3327
20240621,150600,3981276055,4545,4545,4545,4545,122
20240621,150500,3980721565,4545,4545,4545,4545,296
20240621,150400,3979376245,4545,4540,4545,4540,2
20240621,150300,3979367160,4545,4540,4545,4540,502
20240621,150200,3977087830,4545,4540,4545,4540,479
20240621,150100,3974911935,4540,4540,4540,4540,267
20240621,150000,3973699755,4540,4540,4545,4540,1303
20240621,145900,3967783950,4540,4540,4540,4540,349
20240621,145800,3966199490,4550,4550,4550,4550,36
20240621,145700,3966035690,4555,4545,4555,4545,1076
20240621,145600,3961139060,4540,4540,4540,4540,415
20240621,145500,3959254960,4540,4540,4540,4540,1000
20240621,145400,3954714960,4540,4540,4550,4535,2741
20240621,145300,3942264560,4535,4535,4535,4535,291
20240621,145200,3940944875,4535,4535,4535,4535,224
20240621,145100,3939929035,4535,4535,4535,4535,96
20240621,145000,3939493675,4530,4530,4530,4530,0
20240621,144900,3939493675,4530,4535,4535,4530,1131
20240621,144800,3934369590,4535,4530,4535,4530,157
20240621,144700,3933658205,4540,4540,4540,4540,1
20240621,144600,3933653665,4540,4540,4540,4540,158
20240621,144500,3932936345,4540,4540,4540,4540,2202
20240621,144400,3922939265,4530,4535,4540,4530,2047
20240621,144300,3913661860,4535,4540,4540,4535,234
20240621,144200,3912599785,4540,4545,4545,4540,550
20240621,144100,3910100285,4545,4545,4545,4545,414
20240621,144000,3908218655,4540,4535,4545,4535,652
20240621,143900,3905257850,4535,4540,4540,4535,1244
20240621,143800,3899612310,4540,4540,4540,4540,551
20240621,143700,3897110770,4540,4535,4540,4535,12
20240621,143600,3897056300,4540,4535,4540,4530,2228
20240621,143500,3886952365,4535,4535,4535,4530,548
20240621,143400,3884467385,4535,4525,4535,4525,1079
20240621,143300,3879584620,4525,4525,4535,4525,1102
20240621,143200,3874598060,4525,4525,4525,4525,6658
20240621,143100,3844470610,4525,4525,4525,4525,662
20240621,143000,3841475060,4525,4530,4530,4525,8126
20240621,142900,3804704780,4530,4530,4530,4530,1871
20240621,142800,3796229150,4535,4530,4535,4525,4049
20240621,142700,3777903370,4530,4540,4540,4530,2221
20240621,142600,3767830830,4540,4525,4540,4525,2418
20240621,142500,3756863425,4530,4530,4530,4530,2848
20240621,142400,3743961985,4530,4530,4540,4530,2508
20240621,142300,3732600385,4530,4530,4530,4530,0
20240621,142200,3732600385,4530,4535,4535,4530,5256
20240621,142100,3708789890,4530,4540,4540,4530,1586
20240621,142000,3701597265,4535,4535,4535,4535,0
20240621,141900,3701597265,4535,4535,4535,4535,1
20240621,141800,3701592730,4555,4555,4555,4555,1
20240621,141700,3701588175,4530,4565,4565,4530,545
20240621,141600,3699115430,4565,4530,4565,4530,7851
20240621,141500,3663373510,4530,4535,4535,4530,289
20240621,141400,3662064335,4530,4535,4535,4530,25
20240621,141300,3661950965,4530,4530,4540,4530,1453
20240621,141200,3655368205,4530,4530,4530,4530,2
20240621,141100,3655359145,4530,4530,4540,4525,3074
20240621,141000,3641440825,4530,4530,4540,4530,15912
20240621,140900,3569359265,4530,4530,4530,4530,3889
20240621,140800,3551742095,4530,4535,4535,4530,4149
20240621,140700,3532942125,4530,4535,4535,4530,1058
20240621,140600,3528144385,4535,4535,4535,4535,1633
20240621,140500,3520738730,4530,4530,4530,4530,30
20240621,140400,3520602830,4530,4535,4535,4530,2602
20240621,140300,3508814440,4535,4535,4535,4530,2065
20240621,140200,3499459660,4535,4535,4535,4530,4071
20240621,140100,3481013400,4535,4530,4535,4530,2069
20240621,140000,3471640485,4530,4535,4535,4530,2137
20240621,135900,3461949280,4535,4535,4540,4535,285
20240621,135800,3460656630,4535,4540,4540,4535,510
20240621,135700,3458343730,4535,4535,4535,4530,1884
20240621,135600,3449805790,4530,4535,4535,4530,4680
20240621,135500,3428597470,4535,4535,4535,4535,2837
20240621,135400,3415731675,4540,4535,4540,4535,1548
20240621,135300,3408711490,4540,4535,4540,4535,863
20240621,135200,3404797765,4535,4535,4535,4535,340
20240621,135100,3403255865,4535,4535,4540,4530,1580
20240621,135000,3396090565,4535,4535,4535,4535,2233
20240621,134900,3385963910,4535,4535,4535,4535,1052
20240621,134800,3381193090,4535,4535,4535,4535,2141
20240621,134700,3371483655,4540,4535,4540,4535,121
20240621,134600,3370934645,4535,4540,4540,4535,7014
20240621,134500,3339109585,4545,4540,4545,4540,101
20240621,134400,3338650545,4540,4540,4540,4540,290
20240621,134300,3337333945,4545,4545,4545,4545,119
20240621,134200,3336793090,4545,4545,4545,4545,10
20240621,134100,3336747640,4545,4540,4545,4540,3560
20240621,134000,3320585110,4540,4540,4545,4540,192
20240621,133900,3319713330,4545,4545,4545,4545,982
20240621,133800,3315250140,4545,4545,4545,4545,500
20240621,133700,3312977640,4540,4545,4545,4540,156
20240621,133600,3312268940,4540,4540,4540,4540,230
20240621,133500,3311224740,4545,4545,4545,4545,210
20240621,133400,3310270290,4545,4545,4545,4545,114
20240621,133300,3309752160,4540,4540,4545,4540,1490
20240621,133200,3302986990,4545,4545,4545,4545,8
20240621,133100,3302950630,4545,4545,4545,4545,120
20240621,133000,3302405230,4545,4545,4545,4545,368
20240621,132900,3300732670,4540,4540,4540,4540,0
20240621,132800,3300732670,4540,4545,4545,4540,210
20240621,132700,3299778260,4545,4545,4545,4545,215
20240621,132600,3298801085,4540,4545,4545,4540,4098
20240621,132500,3280188630,4545,4540,4545,4540,11
20240621,132400,3280138685,4545,4540,4545,4540,3488
20240621,132300,3264295665,4540,4540,4540,4540,0
20240621,132200,3264295665,4540,4540,4540,4540,110
20240621,132100,3263796265,4540,4540,4540,4540,71
20240621,132000,3263473925,4545,4545,4545,4540,1882
20240621,131900,3254920510,4545,4545,4545,4545,100
20240621,131800,3254466010,4545,4545,4550,4545,209
20240621,131700,3253516100,4545,4545,4545,4545,584
20240621,131600,3250861820,4545,4545,4545,4545,254
20240621,131500,3249707390,4545,4545,4545,4545,500
20240621,131400,3247434890,4545,4545,4545,4545,1087
20240621,131300,3242494475,4550,4555,4555,4550,2488
20240621,131200,3231171575,4550,4550,4550,4550,50
20240621,131100,3230944075,4560,4560,4560,4560,21
20240621,131000,3230848315,4560,4560,4560,4560,37
20240621,130900,3230679595,4555,4560,4560,4550,511
20240621,130800,3228352030,4550,4555,4555,4550,2285
20240621,130700,3217943890,4560,4560,4560,4555,1091
20240621,130600,3212968935,4555,4555,4555,4555,1209
20240621,130500,3207461940,4555,4550,4555,4550,996
20240621,130400,3202930080,4545,4545,4545,4545,245
20240621,130300,3201816555,4545,4545,4545,4545,0
20240621,130200,3201816555,4545,4545,4545,4545,100
20240621,130100,3201362055,4550,4550,4550,4550,1237
20240621,130000,3195733705,4540,4545,4545,4540,35
20240621,125900,3195574780,4545,4550,4550,4545,153
20240621,125800,3194878830,4550,4550,4550,4550,0
20240621,125700,3194878830,4550,4540,4550,4540,2249
20240621,125600,3184646480,4540,4540,4540,4540,340
20240621,125500,3183102880,4545,4550,4550,4545,1942
20240621,125400,3174276485,4545,4540,4550,4540,300
20240621,125300,3172912990,4540,4540,4540,4540,1069
20240621,125200,3168059730,4545,4540,4545,4540,2
20240621,125100,3168050645,4540,4540,4540,4540,12
20240621,125000,3167996165,4545,4550,4550,4540,157
20240621,124900,3167281850,4540,4540,4550,4540,107
20240621,124800,3166795040,4550,4550,4550,4550,1
20240621,124700,3166790490,4540,4540,4540,4540,53
20240621,124600,3166549870,4550,4540,4550,4540,43
20240621,124500,3166354640,4550,4550,4550,4550,0
20240621,124400,3166354640,4550,4550,4550,4550,0
20240621,124300,3166354640,4550,4540,4550,4540,207
20240621,124200,3165414850,4540,4540,4540,4540,1
20240621,124100,3165410310,4550,4540,4550,4540,143
20240621,124000,3164761080,4540,4540,4550,4540,341
20240621,123900,3163211820,4540,4550,4550,4540,2139
20240621,123800,3153499410,4545,4545,4545,4545,803
20240621,123700,3149849775,4550,4550,4550,4550,0
20240621,123600,3149849775,4550,4550,4550,4550,1
20240621,123500,3149845225,4545,4550,4550,4545,3
20240621,123400,3149831585,4540,4540,4540,4540,439
20240621,123300,3147838525,4540,4545,4545,4540,410
20240621,123200,3145975125,4540,4540,4550,4540,790
20240621,123100,3142385030,4545,4535,4545,4535,999
20240621,123000,3137851995,4535,4540,4540,4535,1311
20240621,122900,3131901405,4540,4540,4540,4540,22
20240621,122800,3131801525,4530,4530,4535,4530,1900
20240621,122700,3123194330,4530,4530,4535,4530,1587
20240621,122600,3116005215,4535,4535,4535,4530,5047
20240621,122500,3093141645,4535,4535,4535,4535,282
20240621,122400,3091862775,4535,4530,4535,4530,2237
20240621,122300,3081729010,4530,4535,4535,4530,871
20240621,122200,3077780515,4535,4535,4535,4530,776
20240621,122100,3074264985,4530,4535,4540,4530,2206
20240621,122000,3064267800,4535,4535,4540,4530,4077
20240621,121900,3045778380,4535,4535,4535,4535,4582
20240621,121800,3024999010,4540,4540,4540,4540,602
20240621,121700,3022265930,4540,4540,4540,4535,1433
20240621,121600,3015765120,4540,4545,4545,4540,5015
20240621,121500,2992995465,4550,4550,4550,4545,55
20240621,121400,2992745220,4550,4545,4550,4545,521
20240621,121300,2990377270,4545,4540,4545,4540,63
20240621,121200,2990090945,4545,4540,4545,4540,58
20240621,121100,2989827590,4540,4545,4545,4540,2
20240621,121000,2989818505,4545,4545,4545,4545,463
20240621,120900,2987714170,4545,4550,4550,4545,27
20240621,120800,2987591445,4545,4545,4545,4545,20
20240621,120700,2987500545,4545,4545,4545,4545,50
20240621,120600,2987273295,4540,4545,4545,4540,159
20240621,120500,2986550660,4545,4545,4550,4545,31
20240621,120400,2986409715,4545,4550,4550,4545,620
20240621,120300,2983591805,4550,4550,4550,4550,6
20240621,120200,2983564505,4545,4550,4550,4545,907
20240621,120100,2979442185,4550,4540,4550,4540,8383
20240621,120000,2941382365,4540,4540,4540,4540,486
20240621,115900,2939175925,4545,4545,4545,4545,1320
20240621,115800,2933176525,4550,4550,4550,4550,241
20240621,115700,2932079975,4550,4550,4550,4550,0
20240621,115600,2932079975,4550,4550,4550,4550,1007
20240621,115500,2927498125,4550,4550,4550,4545,104
20240621,115400,2927025370,4545,4545,4545,4545,500
20240621,115300,2924752870,4550,4550,4550,4550,0
20240621,115200,2924752870,4550,4550,4550,4550,13
20240621,115100,2924693720,4545,4545,4545,4545,1698
20240621,115000,2916976310,4545,4545,4545,4545,294
20240621,114900,2915640080,4545,4545,4545,4545,530
20240621,114800,2913231230,4545,4550,4550,4545,173
20240621,114700,2912444590,4550,4550,4550,4550,87
20240621,114600,2912048740,4550,4550,4550,4545,214
20240621,114500,2911075100,4550,4545,4550,4545,309
20240621,114400,2909669300,4550,4550,4550,4550,202
20240621,114300,2908750200,4550,4550,4550,4550,221
20240621,114200,2907744650,4550,4550,4550,4550,13
20240621,114100,2907685500,4540,4540,4540,4540,0
20240621,114000,2907685500,4540,4550,4550,4540,3767
20240621,113900,2890583120,4540,4535,4545,4535,283
20240621,113800,2889297700,4535,4540,4540,4535,1100
20240621,113700,2884308700,4540,4535,4540,4535,21366
20240621,113600,2787375585,4535,4545,4545,4535,4372
20240621,113500,2767525700,4540,4540,4540,4540,1201
20240621,113400,2762073160,4540,4540,4540,4540,2601
20240621,113300,2750264620,4540,4540,4545,4540,9846
20240621,113200,2705563750,4540,4540,4540,4540,260
20240621,113100,2704383350,4540,4545,4545,4540,13
20240621,113000,2704324315,4545,4550,4550,4540,377
20240621,112900,2702611365,4540,4545,4545,4540,16002
20240621,112800,2629961225,4550,4545,4550,4540,2468
20240621,112700,2618752445,4545,4550,4550,4545,52
20240621,112600,2618515855,4545,4545,4550,4545,4184
20240621,112500,2599499545,4545,4550,4550,4545,4820
20240621,112400,2577590140,4545,4545,4550,4545,472
20240621,112300,2575444180,4550,4545,4550,4545,1535
20240621,112200,2568467500,4545,4545,4550,4545,1732
20240621,112100,2560595545,4545,4550,4550,4545,292
20240621,112000,2559266950,4550,4550,4550,4550,2
20240621,111900,2559257850,4550,4545,4550,4545,95
20240621,111800,2558825610,4545,4550,4550,4545,6
20240621,111700,2558798330,4545,4545,4550,4545,1160
20240621,111600,2553526065,4545,4550,4550,4545,237
20240621,111500,2552448895,4550,4550,4550,4550,1925
20240621,111400,2543690145,4550,4550,4550,4550,0
20240621,111300,2543690145,4550,4550,4550,4550,917
20240621,111200,2539517795,4545,4550,4550,4545,1475
20240621,111100,2532813810,4550,4560,4560,4550,475
20240621,111000,2530652160,4560,4550,4560,4550,1288
20240621,110900,2524785675,4550,4545,4550,4545,656
20240621,110800,2521800975,4545,4545,4545,4545,80
20240621,110700,2521437375,4545,4540,4545,4540,2163
20240621,110600,2511606700,4540,4545,4545,4540,6585
20240621,110500,2481696135,4545,4545,4550,4540,5547
20240621,110400,2456484740,4545,4550,4550,4540,5484
20240621,110300,2431563795,4550,4550,4550,4550,45
20240621,110200,2431359045,4545,4545,4545,4545,3732
20240621,110100,2414397105,4545,4545,4545,4545,169
20240621,110000,2413629000,4540,4540,4540,4535,1520
20240621,105900,2406729485,4540,4540,4540,4535,7954
20240621,105800,2370625955,4545,4545,4545,4540,189
20240621,105700,2369767450,4545,4545,4545,4540,5744
20240621,105600,2343688100,4545,4545,4550,4540,23529
20240621,105500,2236798170,4545,4555,4555,4545,20935
20240621,105400,2141543185,4555,4555,4555,4550,348
20240621,105300,2139958150,4555,4555,4555,4550,4227
20240621,105200,2120709915,4555,4560,4560,4555,7513
20240621,105100,2086469000,4560,4560,4560,4560,410
20240621,105000,2084599400,4560,4565,4565,4560,2068
20240621,104900,2075160930,4565,4565,4565,4560,596
20240621,104800,2072440690,4565,4565,4565,4560,1570
20240621,104700,2065273865,4560,4560,4560,4560,280
20240621,104600,2063997065,4560,4560,4560,4560,250
20240621,104500,2062857065,4555,4560,4565,4555,3885
20240621,104400,2045143210,4560,4560,4565,4555,2906
20240621,104300,2031894860,4565,4560,4565,4560,667
20240621,104200,2028852220,4560,4560,4560,4560,631
20240621,104100,2025974860,4560,4555,4565,4555,4358
20240621,104000,2006101595,4560,4555,4560,4555,583
20240621,103900,2003443515,4560,4560,4560,4560,1029
20240621,103800,1998751275,4560,4560,4560,4555,2198
20240621,103700,1988731085,4560,4555,4560,4555,125
20240621,103600,1988161705,4555,4560,4560,4555,6
20240621,103500,1988134370,4555,4555,4555,4550,4702
20240621,103400,1966718770,4555,4550,4555,4550,2407
20240621,103300,1955754895,4550,4555,4560,4550,3295
20240621,103200,1940746145,4560,4560,4560,4555,7935
20240621,103100,1904602015,4555,4565,4565,4555,12915
20240621,103000,1845743050,4565,4565,4565,4565,181
20240621,102900,1844916785,4565,4565,4570,4565,220
20240621,102800,1843911860,4565,4560,4565,4560,676
20240621,102700,1840827450,4560,4570,4570,4560,210
20240621,102600,1839869150,4570,4560,4570,4560,445
20240621,102500,1837839870,4560,4570,4570,4560,57
20240621,102400,1837579900,4570,4570,4570,4560,1707
20240621,102300,1829794960,4570,4560,4570,4560,5
20240621,102200,1829772150,4570,4560,4570,4560,1107
20240621,102100,1824714220,4560,4565,4565,4560,3683
20240621,102000,1807915110,4565,4565,4565,4565,9
20240621,101900,1807874025,4565,4570,4570,4565,387
20240621,101800,1806107365,4565,4565,4565,4565,1667
20240621,101700,1798497510,4565,4565,4570,4560,1506
20240621,101600,1791623835,4565,4565,4570,4565,1502
20240621,101500,1784763640,4560,4565,4565,4560,1708
20240621,101400,1776971910,4565,4565,4570,4565,1309
20240621,101300,1770996260,4570,4570,4570,4570,6204
20240621,101200,1742643980,4570,4575,4575,4570,125
20240621,101100,1742072700,4575,4575,4575,4575,6
20240621,101000,1742045250,4560,4570,4575,4560,3117
20240621,100900,1727816180,4575,4570,4575,4565,2308
20240621,100800,1717276110,4570,4565,4570,4565,2019
20240621,100700,1708049285,4570,4565,4570,4560,961
20240621,100600,1703660035,4565,4575,4575,4565,781
20240621,100500,1700092900,4575,4575,4575,4575,190
20240621,100400,1699223650,4565,4560,4575,4560,1231
20240621,100300,1693609105,4560,4570,4575,4560,1080
20240621,100200,1688676705,4575,4575,4575,4565,5166
20240621,100100,1665084390,4575,4585,4585,4570,2179
20240621,100000,1655117835,4570,4585,4585,4570,4786
20240621,095900,1633239945,4585,4575,4585,4570,24
20240621,095800,1633130140,4570,4575,4575,4570,551
20240621,095700,1630610915,4580,4575,4580,4575,2596
20240621,095600,1618722560,4575,4580,4580,4575,76
20240621,095500,1618374800,4580,4580,4580,4575,1895
20240621,095400,1609703160,4580,4585,4585,4580,929
20240621,095300,1605448330,4580,4585,4585,4580,102
20240621,095200,1604981160,4580,4585,4595,4580,652
20240621,095100,1601989610,4585,4575,4585,4575,1222
20240621,095000,1596393350,4580,4575,4580,4565,7108
20240621,094900,1563894675,4570,4560,4570,4560,1059
20240621,094800,1559059750,4550,4560,4565,4550,28845
20240621,094700,1427756285,4560,4560,4565,4555,10313
20240621,094600,1380738365,4560,4565,4565,4560,2285
20240621,094500,1370318515,4565,4570,4570,4560,703
20240621,094400,1367110255,4570,4570,4570,4560,736
20240621,094300,1363747435,4560,4570,4570,4560,4701
20240621,094200,1342288520,4570,4575,4575,4570,1551
20240621,094100,1335200430,4570,4570,4575,4570,388
20240621,094000,1333427265,4570,4580,4580,4570,9662
20240621,093900,1289251620,4580,4580,4590,4580,5742
20240621,093800,1262938740,4585,4575,4585,4575,41
20240621,093700,1262750955,4580,4575,4585,4575,770
20240621,093600,1259222950,4575,4570,4580,4560,1609
20240621,093500,1251874045,4570,4570,4575,4570,1288
20240621,093400,1245985385,4570,4565,4570,4565,1521
20240621,093300,1239041940,4560,4560,4565,4560,2433
20240621,093200,1227941955,4560,4585,4590,4550,24132
20240621,093100,1117912885,4570,4580,4580,4560,4192
20240621,093000,1098750720,4575,4570,4575,4570,4957
20240621,092900,1076094955,4570,4565,4570,4565,1786
20240621,092800,1067940230,4565,4565,4570,4555,16818
20240621,092700,991234860,4570,4570,4575,4565,4344
20240621,092600,971380735,4570,4565,4570,4560,18450
20240621,092500,887101495,4560,4585,4585,4560,32383
20240621,092400,739110130,4585,4595,4595,4580,6225
20240621,092300,710562685,4590,4590,4595,4585,2244
20240621,092200,700263290,4590,4585,4610,4580,9881
20240621,092100,654960575,4585,4600,4615,4580,15340
20240621,092000,584562445,4600,4625,4630,4580,35479
20240621,091900,421120905,4625,4635,4635,4625,11785
20240621,091800,366568875,4640,4640,4640,4635,1183
20240621,091700,361084395,4635,4635,4635,4635,1452
20240621,091600,354354375,4645,4645,4645,4645,147
20240621,091500,353671560,4645,4630,4645,4630,8402
20240621,091400,314767120,4630,4645,4645,4630,7930
20240621,091300,277996285,4650,4645,4650,4640,4646
20240621,091200,256435820,4645,4650,4650,4640,2328
20240621,091100,245622160,4650,4650,4655,4645,10208
20240621,091000,198188190,4660,4660,4660,4660,102
20240621,090900,197712870,4645,4640,4645,4640,53
20240621,090800,197466695,4635,4640,4660,4635,12420
20240621,090700,139816155,4635,4645,4645,4635,1246
20240621,090600,134034715,4645,4645,4645,4640,886
20240621,090500,129920745,4645,4630,4645,4630,1672
20240621,090400,122171835,4635,4645,4645,4635,741
20240621,090300,118736280,4645,4650,4650,4630,2115
20240621,090200,108929740,4645,4640,4650,4635,1345
20240621,090100,102690060,4635,4655,4655,4630,3935
20240621,090000,84455485,4635,4650,4670,4635,18113