KissMeData/005010/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,184400,7170036910,4750,4750,4750,4750,16996
20240613,184300,7170036910,4750,4750,4750,4750,0
20240613,184200,7170036910,4750,4750,4750,4750,0
20240613,184100,7170036910,4750,4750,4750,4750,0
20240613,184000,7170036910,4750,4750,4750,4750,0
20240613,183900,7170036910,4750,4750,4750,4750,0
20240613,183800,7170036910,4750,4750,4750,4750,0
20240613,183700,7170036910,4750,4750,4750,4750,0
20240613,183600,7170036910,4750,4750,4750,4750,0
20240613,183500,7170036910,4750,4750,4750,4750,0
20240613,183400,7170036910,4750,4750,4750,4750,0
20240613,183300,7170036910,4750,4750,4750,4750,0
20240613,183200,7170036910,4750,4750,4750,4750,0
20240613,183100,7170036910,4750,4750,4750,4750,0
20240613,183000,7170036910,4750,4750,4750,4750,0
20240613,182900,7170036910,4750,4750,4750,4750,0
20240613,182800,7170036910,4750,4750,4750,4750,0
20240613,182700,7170036910,4750,4750,4750,4750,0
20240613,182600,7170036910,4750,4750,4750,4750,0
20240613,182500,7170036910,4750,4750,4750,4750,0
20240613,182400,7170036910,4750,4750,4750,4750,0
20240613,182300,7170036910,4750,4750,4750,4750,0
20240613,182200,7170036910,4750,4750,4750,4750,0
20240613,182100,7170036910,4750,4750,4750,4750,0
20240613,182000,7170036910,4750,4750,4750,4750,0
20240613,181900,7170036910,4750,4750,4750,4750,0
20240613,181800,7170036910,4750,4750,4750,4750,0
20240613,181700,7170036910,4750,4750,4750,4750,0
20240613,181600,7170036910,4750,4750,4750,4750,0
20240613,181500,7170036910,4750,4750,4750,4750,0
20240613,181400,7170036910,4750,4750,4750,4750,16996
20240613,181300,7170036910,4750,4750,4750,4750,0
20240613,181200,7170036910,4750,4750,4750,4750,0
20240613,181100,7170036910,4750,4750,4750,4750,0
20240613,181000,7170036910,4750,4750,4750,4750,0
20240613,180900,7170036910,4750,4750,4750,4750,0
20240613,180800,7170036910,4750,4750,4750,4750,0
20240613,180700,7170036910,4750,4750,4750,4750,0
20240613,180600,7170036910,4750,4750,4750,4750,0
20240613,180500,7170036910,4750,4750,4750,4750,0
20240613,180400,7170036910,4750,4750,4750,4750,0
20240613,180300,7170036910,4750,4750,4750,4750,0
20240613,180200,7170036910,4750,4750,4750,4750,0
20240613,180100,7170036910,4750,4750,4750,4750,0
20240613,180000,7170036910,4750,4750,4750,4750,0
20240613,175900,7170036910,4750,4750,4750,4750,0
20240613,175800,7170036910,4750,4750,4750,4750,0
20240613,175700,7170036910,4750,4750,4750,4750,0
20240613,175600,7170036910,4750,4750,4750,4750,0
20240613,175500,7170036910,4750,4750,4750,4750,0
20240613,175400,7170036910,4750,4750,4750,4750,0
20240613,175300,7170036910,4750,4750,4750,4750,0
20240613,175200,7170036910,4750,4750,4750,4750,0
20240613,175100,7170036910,4750,4750,4750,4750,0
20240613,175000,7170036910,4750,4750,4750,4750,0
20240613,174900,7170036910,4750,4750,4750,4750,0
20240613,174800,7170036910,4750,4750,4750,4750,0
20240613,174700,7170036910,4750,4750,4750,4750,0
20240613,174600,7170036910,4750,4750,4750,4750,0
20240613,174500,7170036910,4750,4750,4750,4750,0
20240613,174400,7170036910,4750,4750,4750,4750,16996
20240613,174300,7170036910,4750,4750,4750,4750,0
20240613,174200,7170036910,4750,4750,4750,4750,0
20240613,174100,7170036910,4750,4750,4750,4750,0
20240613,174000,7170036910,4750,4750,4750,4750,0
20240613,173900,7170036910,4750,4750,4750,4750,0
20240613,173800,7170036910,4750,4750,4750,4750,0
20240613,173700,7170036910,4750,4750,4750,4750,0
20240613,173600,7170036910,4750,4750,4750,4750,0
20240613,173500,7170036910,4750,4750,4750,4750,0
20240613,173400,7170036910,4750,4750,4750,4750,0
20240613,173300,7170036910,4750,4750,4750,4750,0
20240613,173200,7170036910,4750,4750,4750,4750,0
20240613,173100,7170036910,4750,4750,4750,4750,0
20240613,173000,7170036910,4750,4750,4750,4750,0
20240613,172900,7170036910,4750,4750,4750,4750,0
20240613,172800,7170036910,4750,4750,4750,4750,0
20240613,172700,7170036910,4750,4750,4750,4750,0
20240613,172600,7170036910,4750,4750,4750,4750,0
20240613,172500,7170036910,4750,4750,4750,4750,0
20240613,172400,7170036910,4750,4750,4750,4750,0
20240613,172300,7170036910,4750,4750,4750,4750,0
20240613,172200,7170036910,4750,4750,4750,4750,0
20240613,172100,7170036910,4750,4750,4750,4750,0
20240613,172000,7170036910,4750,4750,4750,4750,0
20240613,171900,7170036910,4750,4750,4750,4750,0
20240613,171800,7170036910,4750,4750,4750,4750,0
20240613,171700,7170036910,4750,4750,4750,4750,0
20240613,171600,7170036910,4750,4750,4750,4750,0
20240613,171500,7170036910,4750,4750,4750,4750,0
20240613,171400,7170036910,4750,4750,4750,4750,16996
20240613,171300,7170036910,4750,4750,4750,4750,0
20240613,171200,7170036910,4750,4750,4750,4750,0
20240613,171100,7170036910,4750,4750,4750,4750,0
20240613,171000,7170036910,4750,4750,4750,4750,0
20240613,170900,7170036910,4750,4750,4750,4750,0
20240613,170800,7170036910,4750,4750,4750,4750,0
20240613,170700,7170036910,4750,4750,4750,4750,0
20240613,170600,7170036910,4750,4750,4750,4750,0
20240613,170500,7170036910,4750,4750,4750,4750,0
20240613,170400,7170036910,4750,4750,4750,4750,0
20240613,170300,7170036910,4750,4750,4750,4750,0
20240613,170200,7170036910,4750,4750,4750,4750,0
20240613,170100,7170036910,4750,4750,4750,4750,0
20240613,170000,7170036910,4750,4750,4750,4750,0
20240613,165900,7170036910,4750,4750,4750,4750,0
20240613,165800,7170036910,4750,4750,4750,4750,0
20240613,165700,7170036910,4750,4750,4750,4750,0
20240613,165600,7170036910,4750,4750,4750,4750,0
20240613,165500,7170036910,4750,4750,4750,4750,0
20240613,165400,7170036910,4750,4750,4750,4750,0
20240613,165300,7170036910,4750,4750,4750,4750,0
20240613,165200,7170036910,4750,4750,4750,4750,0
20240613,165100,7170036910,4750,4750,4750,4750,0
20240613,165000,7170036910,4750,4750,4750,4750,0
20240613,164900,7170036910,4750,4750,4750,4750,0
20240613,164800,7170036910,4750,4750,4750,4750,0
20240613,164700,7170036910,4750,4750,4750,4750,0
20240613,164600,7170036910,4750,4750,4750,4750,0
20240613,164500,7170036910,4750,4750,4750,4750,0
20240613,164400,7170036910,4750,4750,4750,4750,16996
20240613,164300,7170036910,4750,4750,4750,4750,0
20240613,164200,7170036910,4750,4750,4750,4750,0
20240613,164100,7170036910,4750,4750,4750,4750,0
20240613,164000,7170036910,4750,4750,4750,4750,0
20240613,163900,7170036910,4750,4750,4750,4750,0
20240613,163800,7170036910,4750,4750,4750,4750,0
20240613,163700,7170036910,4750,4750,4750,4750,0
20240613,163600,7170036910,4750,4750,4750,4750,0
20240613,163500,7170036910,4750,4750,4750,4750,0
20240613,163400,7170036910,4750,4750,4750,4750,0
20240613,163300,7170036910,4750,4750,4750,4750,0
20240613,163200,7170036910,4750,4750,4750,4750,0
20240613,163100,7170036910,4750,4750,4750,4750,0
20240613,163000,7170036910,4750,4750,4750,4750,0
20240613,162900,7170036910,4750,4750,4750,4750,0
20240613,162800,7170036910,4750,4750,4750,4750,0
20240613,162700,7170036910,4750,4750,4750,4750,0
20240613,162600,7170036910,4750,4750,4750,4750,0
20240613,162500,7170036910,4750,4750,4750,4750,0
20240613,162400,7170036910,4750,4750,4750,4750,0
20240613,162300,7170036910,4750,4750,4750,4750,0
20240613,162200,7170036910,4750,4750,4750,4750,0
20240613,162100,7170036910,4750,4750,4750,4750,0
20240613,162000,7170036910,4750,4750,4750,4750,0
20240613,161900,7170036910,4750,4750,4750,4750,0
20240613,161800,7170036910,4750,4750,4750,4750,0
20240613,161700,7170036910,4750,4750,4750,4750,0
20240613,161600,7170036910,4750,4750,4750,4750,0
20240613,161500,7170036910,4750,4750,4750,4750,0
20240613,161400,7170036910,4750,4750,4750,4750,16996
20240613,161300,7170036910,4750,4750,4750,4750,0
20240613,161200,7170036910,4750,4750,4750,4750,0
20240613,161100,7170036910,4750,4750,4750,4750,0
20240613,161000,7170036910,4750,4750,4750,4750,0
20240613,160900,7170036910,4750,4750,4750,4750,0
20240613,160800,7170036910,4750,4750,4750,4750,0
20240613,160700,7170036910,4750,4750,4750,4750,0
20240613,160600,7170036910,4750,4750,4750,4750,0
20240613,160500,7170036910,4750,4750,4750,4750,0
20240613,160400,7170036910,4750,4750,4750,4750,0
20240613,160300,7170036910,4750,4750,4750,4750,0
20240613,160200,7170036910,4750,4750,4750,4750,0
20240613,160100,7170036910,4750,4750,4750,4750,0
20240613,160000,7170036910,4750,4750,4750,4750,0
20240613,155900,7170036910,4750,4750,4750,4750,0
20240613,155800,7170036910,4750,4750,4750,4750,0
20240613,155700,7170036910,4750,4750,4750,4750,0
20240613,155600,7170036910,4750,4750,4750,4750,0
20240613,155500,7170036910,4750,4750,4750,4750,0
20240613,155400,7170036910,4750,4750,4750,4750,0
20240613,155300,7170036910,4750,4750,4750,4750,0
20240613,155200,7170036910,4750,4750,4750,4750,0
20240613,155100,7170036910,4750,4750,4750,4750,0
20240613,155000,7170036910,4750,4750,4750,4750,0
20240613,154900,7170036910,4750,4750,4750,4750,0
20240613,154800,7170036910,4750,4750,4750,4750,0
20240613,154700,7170036910,4750,4750,4750,4750,0
20240613,154600,7170036910,4750,4750,4750,4750,0
20240613,154500,7170036910,4750,4750,4750,4750,0
20240613,154400,7170036910,4750,4750,4750,4750,16996
20240613,154300,7170036910,4750,4750,4750,4750,0
20240613,154200,7170036910,4750,4750,4750,4750,0
20240613,154100,7170036910,4750,4750,4750,4750,0
20240613,154000,7170036910,4750,4750,4750,4750,0
20240613,153900,7170036910,4750,4750,4750,4750,0
20240613,153800,7170036910,4750,4750,4750,4750,0
20240613,153700,7170036910,4750,4750,4750,4750,0
20240613,153600,7170036910,4750,4750,4750,4750,0
20240613,153500,7170036910,4750,4750,4750,4750,0
20240613,153400,7170036910,4750,4750,4750,4750,0
20240613,153300,7170036910,4750,4750,4750,4750,0
20240613,153200,7170036910,4750,4750,4750,4750,0
20240613,153100,7170036910,4750,4750,4750,4750,0
20240613,153000,7170036910,4750,4750,4750,4750,16996
20240613,152900,7089305910,4755,4755,4755,4755,0
20240613,152800,7089305910,4755,4755,4755,4755,0
20240613,152700,7089305910,4755,4755,4755,4755,0
20240613,152600,7089305910,4755,4755,4755,4755,0
20240613,152500,7089305910,4755,4755,4755,4755,0
20240613,152400,7089305910,4755,4755,4755,4755,0
20240613,152300,7089305910,4755,4755,4755,4755,0
20240613,152200,7089305910,4755,4755,4755,4755,0
20240613,152100,7089305910,4755,4755,4755,4755,0
20240613,152000,7089305910,4755,4755,4755,4755,0
20240613,151900,7089305910,4755,4755,4755,4745,18615
20240613,151800,7000896365,4755,4760,4760,4750,4226
20240613,151700,6980798645,4760,4760,4765,4760,537
20240613,151600,6978242510,4765,4765,4765,4755,4247
20240613,151500,6958020500,4765,4755,4765,4755,1453
20240613,151400,6951104390,4760,4760,4760,4760,2402
20240613,151300,6939670870,4760,4760,4760,4755,287
20240613,151200,6938305500,4760,4765,4765,4760,3266
20240613,151100,6922759090,4765,4755,4765,4755,1331
20240613,151000,6916419605,4760,4760,4765,4760,5414
20240613,150900,6890643715,4760,4765,4765,4760,15
20240613,150800,6890572295,4760,4770,4770,4760,6749
20240613,150700,6858419340,4770,4770,4770,4770,213
20240613,150600,6857403330,4770,4775,4775,4770,213
20240613,150500,6856386275,4770,4770,4775,4770,91
20240613,150400,6855951940,4770,4775,4775,4770,94
20240613,150300,6855503310,4770,4770,4770,4770,629
20240613,150200,6852502980,4770,4770,4770,4765,844
20240613,150100,6848477115,4770,4770,4770,4770,598
20240613,150000,6845624655,4765,4770,4770,4765,2734
20240613,145900,6832588490,4775,4775,4775,4775,475
20240613,145800,6830320365,4775,4775,4775,4775,522
20240613,145700,6827827815,4775,4775,4775,4775,411
20240613,145600,6825865290,4780,4770,4780,4770,4669
20240613,145500,6803576495,4765,4770,4770,4765,1975
20240613,145400,6794155925,4770,4765,4770,4765,2044
20240613,145300,6784413045,4765,4765,4765,4765,20
20240613,145200,6784317745,4765,4765,4765,4760,504
20240613,145100,6781916390,4760,4760,4760,4760,386
20240613,145000,6780079030,4760,4770,4770,4760,1218
20240613,144900,6774277520,4765,4770,4770,4765,288
20240613,144800,6772904430,4770,4770,4770,4765,609
20240613,144700,6769999830,4760,4760,4760,4760,0
20240613,144600,6769999830,4760,4760,4760,4760,876
20240613,144500,6765830070,4760,4775,4775,4760,232
20240613,144400,6764722600,4775,4760,4775,4760,3756
20240613,144300,6746812860,4760,4760,4765,4760,170
20240613,144200,6746003510,4760,4760,4765,4760,235
20240613,144100,6744884385,4760,4765,4765,4760,101
20240613,144000,6744403620,4765,4760,4765,4760,125
20240613,143900,6743808510,4765,4765,4765,4765,51
20240613,143800,6743565495,4755,4755,4755,4755,0
20240613,143700,6743565495,4755,4765,4765,4755,2079
20240613,143600,6733671355,4760,4765,4765,4760,1102
20240613,143500,6728420505,4770,4765,4770,4765,849
20240613,143400,6724375015,4765,4770,4770,4765,1496
20240613,143300,6717240450,4765,4760,4770,4760,57
20240613,143200,6716968990,4755,4755,4755,4755,104
20240613,143100,6716474470,4745,4745,4770,4745,158
20240613,143000,6715724735,4775,4745,4775,4745,5100
20240613,142900,6691413745,4750,4740,4750,4740,448
20240613,142800,6689286225,4740,4740,4740,4740,1246
20240613,142700,6683380185,4740,4740,4740,4740,485
20240613,142600,6681081285,4740,4740,4740,4740,1955
20240613,142500,6671814585,4740,4750,4750,4740,9284
20240613,142400,6627776790,4750,4750,4750,4750,352
20240613,142300,6626104790,4750,4750,4750,4750,48
20240613,142200,6625876790,4750,4760,4760,4750,7420
20240613,142100,6590597615,4760,4770,4770,4760,2633
20240613,142000,6578058205,4760,4770,4770,4760,2331
20240613,141900,6566962085,4770,4770,4770,4765,113
20240613,141800,6566423325,4770,4770,4770,4770,143
20240613,141700,6565741215,4770,4760,4770,4760,360
20240613,141600,6564025405,4760,4765,4765,4760,2544
20240613,141500,6551908055,4765,4765,4770,4760,12334
20240613,141400,6493087670,4770,4770,4770,4770,1
20240613,141300,6493082900,4770,4765,4770,4765,610
20240613,141200,6490176200,4770,4765,4770,4765,1236
20240613,141100,6484282470,4760,4760,4760,4760,611
20240613,141000,6481374110,4760,4760,4765,4760,502
20240613,140900,6478983890,4755,4755,4755,4755,873
20240613,140800,6474832775,4755,4760,4760,4755,3759
20240613,140700,6456955605,4760,4765,4765,4760,1874
20240613,140600,6448032970,4765,4770,4770,4765,2011
20240613,140500,6438450500,4770,4770,4770,4770,756
20240613,140400,6434844380,4770,4770,4770,4770,0
20240613,140300,6434844380,4770,4770,4770,4770,1263
20240613,140200,6428819870,4770,4770,4775,4770,2118
20240613,140100,6418715995,4765,4765,4765,4765,600
20240613,140000,6415856995,4765,4760,4765,4760,2127
20240613,135900,6405726885,4760,4755,4760,4755,700
20240613,135800,6402397855,4755,4760,4760,4755,1317
20240613,135700,6396134480,4760,4760,4760,4760,324
20240613,135600,6394592240,4755,4755,4755,4755,795
20240613,135500,6390812015,4755,4760,4760,4755,370
20240613,135400,6389052660,4770,4765,4770,4765,55
20240613,135300,6388790560,4765,4755,4765,4755,1650
20240613,135200,6380933380,4750,4745,4755,4745,1918
20240613,135100,6371823210,4750,4750,4750,4745,1827
20240613,135000,6363153535,4750,4750,4750,4750,734
20240613,134900,6359667035,4750,4750,4750,4750,1001
20240613,134800,6354912285,4750,4755,4755,4750,841
20240613,134700,6350917530,4750,4745,4750,4745,3210
20240613,134600,6335681080,4745,4750,4750,4745,4433
20240613,134500,6314645250,4750,4765,4765,4750,15327
20240613,134400,6241826545,4765,4765,4765,4760,146
20240613,134300,6241131355,4760,4760,4765,4760,744
20240613,134200,6237586910,4765,4760,4765,4760,208
20240613,134100,6236596380,4760,4760,4760,4760,0
20240613,134000,6236596380,4760,4765,4765,4760,39
20240613,133900,6236410715,4760,4760,4760,4755,3933
20240613,133800,6217699580,4765,4760,4765,4755,395
20240613,133700,6215819205,4760,4760,4760,4760,65
20240613,133600,6215509805,4760,4765,4765,4760,493
20240613,133500,6213162475,4765,4760,4765,4760,169
20240613,133400,6212357840,4760,4760,4760,4755,201
20240613,133300,6211401420,4755,4765,4765,4755,2199
20240613,133200,6200933980,4765,4765,4765,4765,1134
20240613,133100,6195530470,4765,4760,4765,4760,720
20240613,133000,6192102220,4770,4770,4770,4770,15
20240613,132900,6192030670,4770,4755,4770,4755,1418
20240613,132800,6185287825,4755,4755,4760,4755,5918
20240613,132700,6157146845,4760,4760,4760,4755,359
20240613,132600,6155438940,4760,4760,4760,4755,6024
20240613,132500,6126784695,4765,4765,4765,4765,3577
20240613,132400,6109740290,4765,4760,4765,4755,2297
20240613,132300,6098802060,4765,4760,4765,4755,1801
20240613,132200,6090231795,4760,4765,4765,4760,2331
20240613,132100,6079136230,4765,4770,4775,4765,4442
20240613,132000,6057962270,4775,4775,4775,4775,30
20240613,131900,6057819020,4775,4775,4775,4775,2895
20240613,131800,6043995395,4780,4780,4780,4780,14
20240613,131700,6043928475,4780,4785,4785,4780,1602
20240613,131600,6036270905,4780,4780,4785,4780,2374
20240613,131500,6024921645,4785,4785,4785,4785,27
20240613,131400,6024792450,4785,4785,4785,4785,10
20240613,131300,6024744600,4780,4780,4780,4780,0
20240613,131200,6024744600,4780,4780,4780,4780,31
20240613,131100,6024596420,4780,4785,4785,4780,466
20240613,131000,6022367910,4785,4780,4785,4780,850
20240613,130900,6018304710,4770,4770,4770,4770,6
20240613,130800,6018276090,4780,4780,4780,4780,4470
20240613,130700,5996909490,4770,4770,4770,4770,0
20240613,130600,5996909490,4770,4780,4780,4770,1297
20240613,130500,5990720010,4775,4770,4775,4770,325
20240613,130400,5989168525,4770,4770,4770,4770,2204
20240613,130300,5978655445,4770,4770,4770,4765,293
20240613,130200,5977259130,4770,4765,4770,4765,239
20240613,130100,5976119320,4765,4765,4765,4765,133
20240613,130000,5975485575,4760,4760,4770,4760,867
20240613,125900,5971358555,4770,4770,4770,4755,7249
20240613,125800,5936855550,4775,4775,4775,4775,2767
20240613,125700,5923643125,4775,4775,4775,4775,51
20240613,125600,5923399600,4775,4780,4780,4775,1057
20240613,125500,5918351900,4775,4775,4775,4775,366
20240613,125400,5916604250,4775,4775,4775,4775,701
20240613,125300,5913256975,4780,4780,4780,4780,5
20240613,125200,5913233075,4780,4765,4780,4765,872
20240613,125100,5909070750,4765,4765,4765,4765,33
20240613,125000,5908913505,4760,4780,4780,4760,2345
20240613,124900,5897748675,4780,4770,4780,4760,1146
20240613,124800,5892293645,4760,4780,4780,4760,11837
20240613,124700,5835924500,4780,4770,4780,4770,208
20240613,124600,5834932330,4770,4770,4770,4765,467
20240613,124500,5832706790,4770,4770,4770,4770,758
20240613,124400,5829091130,4770,4775,4775,4770,6470
20240613,124300,5798226845,4780,4780,4780,4780,3
20240613,124200,5798212505,4775,4770,4775,4770,30
20240613,124100,5798069325,4770,4775,4775,4770,3394
20240613,124000,5781877270,4775,4775,4780,4775,927
20240613,123900,5777450840,4775,4775,4780,4775,440
20240613,123800,5775348225,4775,4775,4780,4775,2543
20240613,123700,5763205295,4775,4785,4785,4775,3054
20240613,123600,5748622040,4780,4780,4780,4780,220
20240613,123500,5747570440,4780,4780,4780,4780,1134
20240613,123400,5742149920,4780,4780,4780,4780,460
20240613,123300,5739951120,4780,4780,4780,4775,814
20240613,123200,5736060390,4780,4785,4785,4780,350
20240613,123100,5734386140,4785,4785,4785,4785,141
20240613,123000,5733711455,4785,4785,4785,4780,604
20240613,122900,5730822815,4785,4775,4785,4775,167
20240613,122800,5730025380,4775,4785,4785,4775,698
20240613,122700,5726689820,4780,4775,4780,4775,97
20240613,122600,5726226170,4775,4780,4780,4775,3025
20240613,122500,5711781770,4780,4790,4790,4780,655
20240613,122400,5708650860,4790,4780,4790,4780,1811
20240613,122300,5699978280,4780,4785,4785,4780,3602
20240613,122200,5682755050,4790,4785,4790,4785,403
20240613,122100,5680826685,4785,4785,4785,4785,205
20240613,122000,5679845760,4785,4790,4790,4785,16
20240613,121900,5679769185,4785,4790,4790,4785,54
20240613,121800,5679510770,4790,4790,4790,4790,25
20240613,121700,5679391020,4785,4790,4790,4785,2408
20240613,121600,5667868720,4785,4785,4790,4785,2218
20240613,121500,5657251400,4785,4780,4785,4780,535
20240613,121400,5654694060,4785,4785,4785,4785,140
20240613,121300,5654024160,4780,4770,4785,4770,11842
20240613,121200,5597420960,4775,4775,4775,4770,1814
20240613,121100,5588768125,4780,4780,4780,4775,83
20240613,121000,5588371735,4780,4770,4780,4770,121
20240613,120900,5587793960,4775,4775,4780,4775,308
20240613,120800,5586323020,4775,4785,4785,4775,1694
20240613,120700,5578231670,4785,4785,4785,4785,144
20240613,120600,5577542630,4780,4775,4780,4775,467
20240613,120500,5575311620,4775,4780,4780,4770,469
20240613,120400,5573072690,4770,4775,4775,4770,477
20240613,120300,5570795900,4780,4780,4780,4770,877
20240613,120200,5566609540,4780,4780,4780,4780,1020
20240613,120100,5561733940,4780,4785,4785,4780,113
20240613,120000,5561193795,4780,4780,4780,4780,1960
20240613,115900,5551824995,4770,4770,4770,4770,180
20240613,115800,5550966395,4770,4770,4770,4770,106
20240613,115700,5550460775,4780,4770,4780,4770,198
20240613,115600,5549516275,4780,4770,4780,4770,29
20240613,115500,5549377705,4770,4770,4770,4770,1238
20240613,115400,5543472445,4775,4775,4775,4775,13
20240613,115300,5543410370,4775,4770,4775,4770,1152
20240613,115200,5537912965,4775,4770,4775,4770,1171
20240613,115100,5532323655,4770,4775,4775,4770,708
20240613,115000,5528946195,4775,4775,4775,4775,50
20240613,114900,5528707445,4775,4765,4775,4765,120
20240613,114800,5528135545,4765,4775,4775,4765,580
20240613,114700,5525369195,4775,4775,4775,4775,772
20240613,114600,5521682895,4775,4770,4775,4770,1635
20240613,114500,5513883690,4765,4755,4765,4755,7842
20240613,114400,5476531785,4755,4760,4760,4750,5944
20240613,114300,5448265480,4760,4765,4770,4750,29720
20240613,114200,5306791155,4770,4775,4775,4765,7396
20240613,114100,5271517535,4770,4775,4780,4770,269
20240613,114000,5270233150,4775,4775,4775,4770,270
20240613,113900,5268944190,4775,4775,4775,4770,1111
20240613,113800,5263644645,4770,4775,4780,4770,2307
20240613,113700,5252628390,4775,4785,4785,4775,5499
20240613,113600,5226366640,4790,4780,4790,4780,1786
20240613,113500,5217829370,4780,4780,4790,4775,1026
20240613,113400,5212928280,4780,4790,4790,4780,15447
20240613,113300,5139084440,4790,4790,4790,4780,5520
20240613,113200,5112678665,4790,4790,4790,4785,460
20240613,113100,5110475370,4785,4790,4790,4785,3758
20240613,113000,5092487175,4790,4795,4800,4790,229
20240613,112900,5091389545,4795,4795,4795,4790,561
20240613,112800,5088702215,4790,4800,4800,4790,267
20240613,112700,5087421965,4795,4805,4805,4795,35
20240613,112600,5087253920,4805,4805,4805,4805,108
20240613,112500,5086734980,4800,4800,4800,4800,1814
20240613,112400,5078027780,4800,4785,4800,4780,3909
20240613,112300,5059326695,4785,4790,4790,4785,933
20240613,112200,5054861465,4785,4790,4800,4785,2260
20240613,112100,5044045930,4790,4800,4800,4790,2604
20240613,112000,5031570340,4800,4800,4800,4800,53
20240613,111900,5031315940,4790,4790,4800,4790,5210
20240613,111800,5006359965,4790,4800,4800,4785,10907
20240613,111700,4954147010,4790,4805,4805,4790,22594
20240613,111600,4845707960,4805,4815,4815,4805,5320
20240613,111500,4820135890,4815,4815,4815,4815,34
20240613,111400,4819972180,4815,4810,4815,4810,201
20240613,111300,4819005120,4820,4810,4820,4805,1720
20240613,111200,4810722635,4810,4815,4815,4810,266
20240613,111100,4809442615,4810,4810,4810,4805,1825
20240613,111000,4800672175,4805,4810,4810,4805,893
20240613,110900,4796380625,4805,4815,4820,4800,9472
20240613,110800,4750860400,4815,4820,4820,4810,7147
20240613,110700,4716467165,4825,4825,4825,4825,4
20240613,110600,4716447865,4825,4830,4830,4815,1219
20240613,110500,4710573130,4830,4825,4830,4820,206
20240613,110400,4709579185,4830,4820,4830,4815,1535
20240613,110300,4702179940,4820,4820,4825,4815,3241
20240613,110200,4686548485,4815,4820,4820,4810,3555
20240613,110100,4669434335,4820,4820,4820,4815,2362
20240613,110000,4658051525,4820,4830,4830,4820,2293
20240613,105900,4646992195,4830,4830,4830,4830,5354
20240613,105800,4621132375,4815,4810,4830,4810,11811
20240613,105700,4564139960,4815,4830,4830,4815,14195
20240613,105600,4495737120,4825,4850,4850,4820,13605
20240613,105500,4429969215,4850,4850,4855,4850,743
20240613,105400,4426365660,4840,4850,4850,4840,7097
20240613,105300,4391983490,4850,4865,4865,4850,11463
20240613,105200,4336278635,4870,4870,4880,4870,1250
20240613,105100,4330191125,4870,4890,4890,4870,7016
20240613,105000,4296015575,4890,4895,4895,4890,1549
20240613,104900,4288440960,4900,4880,4905,4860,9988
20240613,104800,4239649735,4885,4885,4895,4885,4519
20240613,104700,4217567990,4895,4880,4895,4880,4581
20240613,104600,4195212695,4900,4875,4900,4855,11689
20240613,104500,4138128705,4860,4880,4885,4860,2086
20240613,104400,4127957465,4860,4850,4890,4840,3732
20240613,104300,4109824880,4850,4855,4860,4845,8018
20240613,104200,4070957145,4855,4865,4865,4855,7343
20240613,104100,4035282355,4865,4875,4880,4865,2131
20240613,104000,4024906580,4870,4880,4885,4870,3337
20240613,103900,4008614020,4880,4880,4880,4860,124
20240613,103800,4008009480,4880,4870,4880,4860,5720
20240613,103700,3980177205,4865,4870,4870,4865,2962
20240613,103600,3965763760,4870,4880,4880,4870,3815
20240613,103500,3947165330,4880,4890,4890,4880,12315
20240613,103400,3886998260,4895,4900,4900,4890,5287
20240613,103300,3861108115,4900,4895,4905,4895,1558
20240613,103200,3853474405,4890,4900,4910,4890,16175
20240613,103100,3774206055,4900,4905,4920,4900,34127
20240613,103000,3606620305,4905,4895,4915,4885,78443
20240613,102900,3222031975,4895,4875,4895,4875,19004
20240613,102800,3129194965,4875,4865,4895,4850,34831
20240613,102700,2959119805,4870,4845,4870,4840,7962
20240613,102600,2920494565,4845,4850,4850,4830,1462
20240613,102500,2913423260,4855,4860,4860,4790,158681
20240613,102400,2151266030,4865,4855,4865,4850,140
20240613,102300,2150586055,4845,4865,4865,4845,7629
20240613,102200,2113584500,4850,4845,4850,4840,3161
20240613,102100,2098269145,4850,4850,4855,4845,3164
20240613,102000,2082938455,4850,4850,4855,4850,1728
20240613,101900,2074557600,4850,4865,4870,4850,3058
20240613,101800,2059705765,4850,4865,4865,4845,7286
20240613,101700,2024344610,4865,4880,4880,4865,9057
20240613,101600,1980186660,4875,4880,4895,4875,24225
20240613,101500,1861814940,4885,4880,4895,4870,38717
20240613,101400,1672695670,4885,4865,4890,4860,54011
20240613,101300,1409319660,4865,4845,4865,4845,14270
20240613,101200,1340018235,4840,4840,4840,4840,407
20240613,101100,1338048355,4840,4835,4840,4835,114
20240613,101000,1337496995,4840,4840,4845,4840,980
20240613,100900,1332753790,4845,4840,4850,4840,654
20240613,100800,1329585820,4840,4840,4840,4840,577
20240613,100700,1326793140,4845,4845,4850,4840,1828
20240613,100600,1317938625,4840,4840,4845,4840,1464
20240613,100500,1310851345,4845,4855,4855,4840,635
20240613,100400,1307771050,4860,4820,4860,4815,6903
20240613,100300,1274331010,4825,4820,4825,4820,974
20240613,100200,1269636325,4820,4825,4825,4820,1922
20240613,100100,1260369760,4825,4830,4830,4825,402
20240613,100000,1258428270,4830,4830,4835,4830,538
20240613,095900,1255829680,4835,4830,4835,4830,575
20240613,095800,1253052055,4835,4835,4835,4830,194
20240613,095700,1252114570,4830,4835,4835,4830,568
20240613,095600,1249368295,4835,4835,4840,4835,1434
20240613,095500,1242427865,4835,4850,4850,4835,3096
20240613,095400,1227436790,4850,4850,4850,4850,2112
20240613,095300,1217193590,4860,4845,4865,4840,17804
20240613,095200,1130732380,4840,4840,4850,4840,9265
20240613,095100,1085840925,4845,4840,4845,4840,4392
20240613,095000,1064564760,4835,4835,4845,4830,10236
20240613,094900,1015036265,4835,4830,4840,4830,8051
20240613,094800,976097475,4825,4805,4825,4805,6565
20240613,094700,944498355,4805,4805,4805,4805,1466
20240613,094600,937454225,4805,4800,4805,4800,240
20240613,094500,936301215,4800,4805,4805,4795,7152
20240613,094400,901949865,4810,4810,4810,4810,1135
20240613,094300,896490515,4820,4810,4820,4805,1075
20240613,094200,891320720,4815,4820,4820,4810,916
20240613,094100,886910985,4815,4815,4820,4810,2463
20240613,094000,875059175,4820,4825,4825,4815,2038
20240613,093900,865241355,4820,4820,4820,4820,547
20240613,093800,862604815,4825,4830,4830,4820,1923
20240613,093700,853325260,4830,4830,4830,4820,343
20240613,093600,851669620,4825,4800,4825,4800,12513
20240613,093500,791468045,4810,4795,4810,4795,1221
20240613,093400,785613325,4795,4805,4805,4795,5088
20240613,093300,761186875,4810,4800,4815,4800,1646
20240613,093200,753285635,4800,4800,4800,4800,658
20240613,093100,750127235,4800,4805,4805,4800,1031
20240613,093000,745173780,4810,4810,4810,4810,2000
20240613,092900,735553780,4805,4805,4805,4805,250
20240613,092800,734352530,4805,4825,4825,4790,14313
20240613,092700,665632020,4825,4805,4825,4795,1846
20240613,092600,656766710,4805,4810,4810,4805,682
20240613,092500,653488530,4825,4830,4835,4825,2318
20240613,092400,642295880,4800,4830,4830,4800,10388
20240613,092300,592328240,4835,4835,4835,4830,4039
20240613,092200,572799785,4845,4835,4845,4825,6417
20240613,092100,541762025,4835,4840,4845,4835,6136
20240613,092000,512093395,4840,4825,4840,4815,7375
20240613,091900,476448655,4820,4835,4840,4820,5331
20240613,091800,450698075,4840,4805,4840,4800,18588
20240613,091700,361384970,4805,4805,4805,4805,1600
20240613,091600,353696970,4805,4815,4815,4805,3283
20240613,091500,337920535,4805,4810,4810,4805,1614
20240613,091400,330160965,4810,4810,4810,4810,2330
20240613,091300,318953665,4815,4815,4815,4815,338
20240613,091200,317326195,4820,4810,4820,4805,948
20240613,091100,312766310,4810,4825,4825,4805,2559
20240613,091000,300462495,4825,4820,4830,4815,1319
20240613,090900,294102980,4825,4800,4825,4800,3378
20240613,090800,277821010,4815,4810,4815,4795,1287
20240613,090700,271631545,4810,4805,4810,4790,4903
20240613,090600,248073185,4785,4790,4805,4780,3605
20240613,090500,230787680,4785,4775,4785,4765,17994
20240613,090400,144927245,4770,4780,4780,4770,2041
20240613,090300,135182030,4780,4790,4790,4775,2741
20240613,090200,122070880,4780,4785,4795,4780,4365
20240613,090100,101174235,4785,4780,4785,4780,2605
20240613,090000,88721725,4805,4770,4815,4770,18570