KissMeData/005010/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,184400,5479576905,4650,4650,4650,4650,23343
20240620,184300,5479576905,4650,4650,4650,4650,0
20240620,184200,5479576905,4650,4650,4650,4650,0
20240620,184100,5479576905,4650,4650,4650,4650,0
20240620,184000,5479576905,4650,4650,4650,4650,0
20240620,183900,5479576905,4650,4650,4650,4650,0
20240620,183800,5479576905,4650,4650,4650,4650,0
20240620,183700,5479576905,4650,4650,4650,4650,0
20240620,183600,5479576905,4650,4650,4650,4650,0
20240620,183500,5479576905,4650,4650,4650,4650,0
20240620,183400,5479576905,4650,4650,4650,4650,0
20240620,183300,5479576905,4650,4650,4650,4650,0
20240620,183200,5479576905,4650,4650,4650,4650,0
20240620,183100,5479576905,4650,4650,4650,4650,0
20240620,183000,5479576905,4650,4650,4650,4650,0
20240620,182900,5479576905,4650,4650,4650,4650,0
20240620,182800,5479576905,4650,4650,4650,4650,0
20240620,182700,5479576905,4650,4650,4650,4650,0
20240620,182600,5479576905,4650,4650,4650,4650,0
20240620,182500,5479576905,4650,4650,4650,4650,0
20240620,182400,5479576905,4650,4650,4650,4650,0
20240620,182300,5479576905,4650,4650,4650,4650,0
20240620,182200,5479576905,4650,4650,4650,4650,0
20240620,182100,5479576905,4650,4650,4650,4650,0
20240620,182000,5479576905,4650,4650,4650,4650,0
20240620,181900,5479576905,4650,4650,4650,4650,0
20240620,181800,5479576905,4650,4650,4650,4650,0
20240620,181700,5479576905,4650,4650,4650,4650,0
20240620,181600,5479576905,4650,4650,4650,4650,0
20240620,181500,5479576905,4650,4650,4650,4650,0
20240620,181400,5479576905,4650,4650,4650,4650,23343
20240620,181300,5479576905,4650,4650,4650,4650,0
20240620,181200,5479576905,4650,4650,4650,4650,0
20240620,181100,5479576905,4650,4650,4650,4650,0
20240620,181000,5479576905,4650,4650,4650,4650,0
20240620,180900,5479576905,4650,4650,4650,4650,0
20240620,180800,5479576905,4650,4650,4650,4650,0
20240620,180700,5479576905,4650,4650,4650,4650,0
20240620,180600,5479576905,4650,4650,4650,4650,0
20240620,180500,5479576905,4650,4650,4650,4650,0
20240620,180400,5479576905,4650,4650,4650,4650,0
20240620,180300,5479576905,4650,4650,4650,4650,0
20240620,180200,5479576905,4650,4650,4650,4650,0
20240620,180100,5479576905,4650,4650,4650,4650,0
20240620,180000,5479576905,4650,4650,4650,4650,0
20240620,175900,5479576905,4650,4650,4650,4650,0
20240620,175800,5479576905,4650,4650,4650,4650,0
20240620,175700,5479576905,4650,4650,4650,4650,0
20240620,175600,5479576905,4650,4650,4650,4650,0
20240620,175500,5479576905,4650,4650,4650,4650,0
20240620,175400,5479576905,4650,4650,4650,4650,0
20240620,175300,5479576905,4650,4650,4650,4650,0
20240620,175200,5479576905,4650,4650,4650,4650,0
20240620,175100,5479576905,4650,4650,4650,4650,0
20240620,175000,5479576905,4650,4650,4650,4650,0
20240620,174900,5479576905,4650,4650,4650,4650,0
20240620,174800,5479576905,4650,4650,4650,4650,0
20240620,174700,5479576905,4650,4650,4650,4650,0
20240620,174600,5479576905,4650,4650,4650,4650,0
20240620,174500,5479576905,4650,4650,4650,4650,0
20240620,174400,5479576905,4650,4650,4650,4650,23343
20240620,174300,5479576905,4650,4650,4650,4650,0
20240620,174200,5479576905,4650,4650,4650,4650,0
20240620,174100,5479576905,4650,4650,4650,4650,0
20240620,174000,5479576905,4650,4650,4650,4650,0
20240620,173900,5479576905,4650,4650,4650,4650,0
20240620,173800,5479576905,4650,4650,4650,4650,0
20240620,173700,5479576905,4650,4650,4650,4650,0
20240620,173600,5479576905,4650,4650,4650,4650,0
20240620,173500,5479576905,4650,4650,4650,4650,0
20240620,173400,5479576905,4650,4650,4650,4650,0
20240620,173300,5479576905,4650,4650,4650,4650,0
20240620,173200,5479576905,4650,4650,4650,4650,0
20240620,173100,5479576905,4650,4650,4650,4650,0
20240620,173000,5479576905,4650,4650,4650,4650,0
20240620,172900,5479576905,4650,4650,4650,4650,0
20240620,172800,5479576905,4650,4650,4650,4650,0
20240620,172700,5479576905,4650,4650,4650,4650,0
20240620,172600,5479576905,4650,4650,4650,4650,0
20240620,172500,5479576905,4650,4650,4650,4650,0
20240620,172400,5479576905,4650,4650,4650,4650,0
20240620,172300,5479576905,4650,4650,4650,4650,0
20240620,172200,5479576905,4650,4650,4650,4650,0
20240620,172100,5479576905,4650,4650,4650,4650,0
20240620,172000,5479576905,4650,4650,4650,4650,0
20240620,171900,5479576905,4650,4650,4650,4650,0
20240620,171800,5479576905,4650,4650,4650,4650,0
20240620,171700,5479576905,4650,4650,4650,4650,0
20240620,171600,5479576905,4650,4650,4650,4650,0
20240620,171500,5479576905,4650,4650,4650,4650,0
20240620,171400,5479576905,4650,4650,4650,4650,23343
20240620,171300,5479576905,4650,4650,4650,4650,0
20240620,171200,5479576905,4650,4650,4650,4650,0
20240620,171100,5479576905,4650,4650,4650,4650,0
20240620,171000,5479576905,4650,4650,4650,4650,0
20240620,170900,5479576905,4650,4650,4650,4650,0
20240620,170800,5479576905,4650,4650,4650,4650,0
20240620,170700,5479576905,4650,4650,4650,4650,0
20240620,170600,5479576905,4650,4650,4650,4650,0
20240620,170500,5479576905,4650,4650,4650,4650,0
20240620,170400,5479576905,4650,4650,4650,4650,0
20240620,170300,5479576905,4650,4650,4650,4650,0
20240620,170200,5479576905,4650,4650,4650,4650,0
20240620,170100,5479576905,4650,4650,4650,4650,0
20240620,170000,5479576905,4650,4650,4650,4650,0
20240620,165900,5479576905,4650,4650,4650,4650,0
20240620,165800,5479576905,4650,4650,4650,4650,0
20240620,165700,5479576905,4650,4650,4650,4650,0
20240620,165600,5479576905,4650,4650,4650,4650,0
20240620,165500,5479576905,4650,4650,4650,4650,0
20240620,165400,5479576905,4650,4650,4650,4650,0
20240620,165300,5479576905,4650,4650,4650,4650,0
20240620,165200,5479576905,4650,4650,4650,4650,0
20240620,165100,5479576905,4650,4650,4650,4650,0
20240620,165000,5479576905,4650,4650,4650,4650,0
20240620,164900,5479576905,4650,4650,4650,4650,0
20240620,164800,5479576905,4650,4650,4650,4650,0
20240620,164700,5479576905,4650,4650,4650,4650,0
20240620,164600,5479576905,4650,4650,4650,4650,0
20240620,164500,5479576905,4650,4650,4650,4650,0
20240620,164400,5479576905,4650,4650,4650,4650,23343
20240620,164300,5479576905,4650,4650,4650,4650,0
20240620,164200,5479576905,4650,4650,4650,4650,0
20240620,164100,5479576905,4650,4650,4650,4650,0
20240620,164000,5479576905,4650,4650,4650,4650,0
20240620,163900,5479576905,4650,4650,4650,4650,0
20240620,163800,5479576905,4650,4650,4650,4650,0
20240620,163700,5479576905,4650,4650,4650,4650,0
20240620,163600,5479576905,4650,4650,4650,4650,0
20240620,163500,5479576905,4650,4650,4650,4650,0
20240620,163400,5479576905,4650,4650,4650,4650,0
20240620,163300,5479576905,4650,4650,4650,4650,0
20240620,163200,5479576905,4650,4650,4650,4650,0
20240620,163100,5479576905,4650,4650,4650,4650,0
20240620,163000,5479576905,4650,4650,4650,4650,0
20240620,162900,5479576905,4650,4650,4650,4650,0
20240620,162800,5479576905,4650,4650,4650,4650,0
20240620,162700,5479576905,4650,4650,4650,4650,0
20240620,162600,5479576905,4650,4650,4650,4650,0
20240620,162500,5479576905,4650,4650,4650,4650,0
20240620,162400,5479576905,4650,4650,4650,4650,0
20240620,162300,5479576905,4650,4650,4650,4650,0
20240620,162200,5479576905,4650,4650,4650,4650,0
20240620,162100,5479576905,4650,4650,4650,4650,0
20240620,162000,5479576905,4650,4650,4650,4650,0
20240620,161900,5479576905,4650,4650,4650,4650,0
20240620,161800,5479576905,4650,4650,4650,4650,0
20240620,161700,5479576905,4650,4650,4650,4650,0
20240620,161600,5479576905,4650,4650,4650,4650,0
20240620,161500,5479576905,4650,4650,4650,4650,0
20240620,161400,5479576905,4650,4650,4650,4650,23343
20240620,161300,5479576905,4650,4650,4650,4650,0
20240620,161200,5479576905,4650,4650,4650,4650,0
20240620,161100,5479576905,4650,4650,4650,4650,0
20240620,161000,5479576905,4650,4650,4650,4650,0
20240620,160900,5479576905,4650,4650,4650,4650,0
20240620,160800,5479576905,4650,4650,4650,4650,0
20240620,160700,5479576905,4650,4650,4650,4650,0
20240620,160600,5479576905,4650,4650,4650,4650,0
20240620,160500,5479576905,4650,4650,4650,4650,0
20240620,160400,5479576905,4650,4650,4650,4650,0
20240620,160300,5479576905,4650,4650,4650,4650,0
20240620,160200,5479576905,4650,4650,4650,4650,0
20240620,160100,5479576905,4650,4650,4650,4650,0
20240620,160000,5479576905,4650,4650,4650,4650,0
20240620,155900,5479576905,4650,4650,4650,4650,0
20240620,155800,5479576905,4650,4650,4650,4650,0
20240620,155700,5479576905,4650,4650,4650,4650,0
20240620,155600,5479576905,4650,4650,4650,4650,0
20240620,155500,5479576905,4650,4650,4650,4650,0
20240620,155400,5479576905,4650,4650,4650,4650,0
20240620,155300,5479576905,4650,4650,4650,4650,0
20240620,155200,5479576905,4650,4650,4650,4650,0
20240620,155100,5479576905,4650,4650,4650,4650,0
20240620,155000,5479576905,4650,4650,4650,4650,0
20240620,154900,5479576905,4650,4650,4650,4650,0
20240620,154800,5479576905,4650,4650,4650,4650,0
20240620,154700,5479576905,4650,4650,4650,4650,0
20240620,154600,5479576905,4650,4650,4650,4650,0
20240620,154500,5479576905,4650,4650,4650,4650,0
20240620,154400,5479576905,4650,4650,4650,4650,23343
20240620,154300,5479576905,4650,4650,4650,4650,0
20240620,154200,5479576905,4650,4650,4650,4650,0
20240620,154100,5479576905,4650,4650,4650,4650,0
20240620,154000,5479576905,4650,4650,4650,4650,0
20240620,153900,5479576905,4650,4650,4650,4650,0
20240620,153800,5479576905,4650,4650,4650,4650,0
20240620,153700,5479576905,4650,4650,4650,4650,0
20240620,153600,5479576905,4650,4650,4650,4650,0
20240620,153500,5479576905,4650,4650,4650,4650,0
20240620,153400,5479576905,4650,4650,4650,4650,0
20240620,153300,5479576905,4650,4650,4650,4650,0
20240620,153200,5479576905,4650,4650,4650,4650,0
20240620,153100,5479576905,4650,4650,4650,4650,0
20240620,153000,5479576905,4650,4650,4650,4650,23343
20240620,152900,5371031955,4665,4665,4665,4665,0
20240620,152800,5371031955,4665,4665,4665,4665,0
20240620,152700,5371031955,4665,4665,4665,4665,0
20240620,152600,5371031955,4665,4665,4665,4665,0
20240620,152500,5371031955,4665,4665,4665,4665,0
20240620,152400,5371031955,4665,4665,4665,4665,0
20240620,152300,5371031955,4665,4665,4665,4665,0
20240620,152200,5371031955,4665,4665,4665,4665,0
20240620,152100,5371031955,4665,4665,4665,4665,0
20240620,152000,5371031955,4665,4665,4665,4665,0
20240620,151900,5371031955,4665,4665,4665,4665,1055
20240620,151800,5366110380,4660,4660,4660,4655,2283
20240620,151700,5355476850,4655,4655,4660,4655,1568
20240620,151600,5348177780,4650,4650,4655,4650,2068
20240620,151500,5338561440,4650,4650,4650,4645,2363
20240620,151400,5327573640,4650,4645,4650,4645,5239
20240620,151300,5303229485,4650,4650,4650,4650,1858
20240620,151200,5294589785,4650,4650,4650,4645,2047
20240620,151100,5285076235,4645,4645,4645,4645,987
20240620,151000,5280491620,4645,4635,4645,4635,15868
20240620,150900,5206863045,4635,4645,4645,4635,4663
20240620,150800,5185227290,4645,4640,4645,4640,5810
20240620,150700,5158267635,4640,4650,4655,4640,3584
20240620,150600,5141619635,4650,4650,4655,4650,3908
20240620,150500,5123447430,4655,4655,4655,4650,87
20240620,150400,5123042605,4650,4640,4655,4640,3387
20240620,150300,5107293340,4640,4640,4650,4635,2252
20240620,150200,5096844250,4650,4640,4650,4640,689
20240620,150100,5093647260,4640,4645,4650,4640,3830
20240620,150000,5075860820,4640,4645,4645,4640,4151
20240620,145900,5056600135,4645,4645,4645,4640,3420
20240620,145800,5040728385,4645,4640,4645,4640,4155
20240620,145700,5021432960,4640,4645,4650,4640,922
20240620,145600,5017150350,4645,4650,4650,4645,865
20240620,145500,5013132280,4650,4640,4650,4640,1821
20240620,145400,5004673680,4645,4645,4650,4640,638
20240620,145300,5001710180,4645,4650,4650,4645,2122
20240620,145200,4991853480,4645,4645,4645,4645,810
20240620,145100,4988091030,4650,4645,4650,4645,216
20240620,145000,4987087380,4650,4650,4650,4645,1133
20240620,144900,4981824575,4640,4645,4650,4640,979
20240620,144800,4977277220,4645,4645,4645,4645,500
20240620,144700,4974954720,4645,4645,4645,4645,2179
20240620,144600,4964833265,4650,4650,4650,4645,613
20240620,144500,4961982820,4650,4645,4650,4645,134
20240620,144400,4961360020,4650,4635,4650,4635,1223
20240620,144300,4955685910,4640,4640,4650,4635,11019
20240620,144200,4904587645,4645,4655,4655,4640,4968
20240620,144100,4881496390,4655,4655,4655,4650,284
20240620,144000,4880175720,4655,4655,4655,4645,116
20240620,143900,4879636880,4645,4645,4645,4640,725
20240620,143800,4876271105,4645,4655,4655,4645,1731
20240620,143700,4868227360,4655,4655,4655,4655,0
20240620,143600,4868227360,4655,4650,4655,4650,22
20240620,143500,4868125050,4650,4645,4650,4645,709
20240620,143400,4864828700,4650,4655,4655,4650,72
20240620,143300,4864493550,4655,4660,4660,4640,7750
20240620,143200,4828459050,4655,4650,4655,4650,1065
20240620,143100,4823502060,4650,4645,4655,4645,858
20240620,143000,4819516590,4655,4655,4655,4645,8316
20240620,142900,4780869595,4655,4660,4660,4655,1554
20240620,142800,4773635285,4660,4660,4660,4660,0
20240620,142700,4773635285,4660,4650,4660,4650,639
20240620,142600,4770662135,4655,4655,4655,4655,1365
20240620,142500,4764308060,4655,4660,4660,4655,969
20240620,142400,4759796860,4660,4655,4660,4655,1197
20240620,142300,4754224290,4655,4665,4665,4655,765
20240620,142200,4750660210,4660,4665,4665,4660,534
20240620,142100,4748171720,4660,4660,4670,4660,219
20240620,142000,4747151140,4660,4645,4660,4645,1259
20240620,141900,4741302045,4650,4650,4650,4650,2102
20240620,141800,4731527745,4660,4650,4660,4650,1084
20240620,141700,4726486980,4650,4655,4655,4650,2833
20240620,141600,4713309105,4655,4660,4665,4655,4568
20240620,141500,4692039555,4660,4665,4670,4660,3701
20240620,141400,4674791745,4670,4670,4670,4670,50
20240620,141300,4674558245,4665,4665,4665,4665,169
20240620,141200,4673769860,4670,4660,4670,4660,11
20240620,141100,4673718540,4670,4670,4670,4670,4
20240620,141000,4673699860,4660,4670,4670,4660,508
20240620,140900,4671332390,4675,4675,4675,4675,51
20240620,140800,4671093965,4660,4680,4680,4660,22
20240620,140700,4670991405,4680,4665,4680,4660,1345
20240620,140600,4664722920,4680,4680,4680,4680,130
20240620,140500,4664114520,4680,4680,4680,4680,100
20240620,140400,4663646520,4685,4680,4685,4680,378
20240620,140300,4661876980,4685,4680,4685,4660,2166
20240620,140200,4651777680,4685,4680,4685,4660,124
20240620,140100,4651199520,4685,4655,4685,4655,7046
20240620,140000,4618277665,4655,4655,4655,4655,2345
20240620,135900,4607361690,4655,4670,4670,4655,656
20240620,135800,4604302985,4670,4670,4670,4670,202
20240620,135700,4603359645,4670,4670,4670,4660,648
20240620,135600,4600334085,4670,4665,4670,4660,1353
20240620,135500,4594026610,4665,4665,4665,4665,128
20240620,135400,4593429490,4665,4665,4665,4665,101
20240620,135300,4592958325,4665,4665,4665,4660,1253
20240620,135200,4587116825,4665,4665,4665,4660,716
20240620,135100,4583780065,4665,4660,4665,4650,4675
20240620,135000,4562014605,4665,4670,4670,4665,2130
20240620,134900,4552069035,4675,4675,4675,4670,490
20240620,134800,4549778685,4675,4675,4675,4675,0
20240620,134700,4549778685,4675,4675,4675,4675,306
20240620,134600,4548348135,4675,4675,4675,4675,226
20240620,134500,4547291585,4675,4675,4675,4675,60
20240620,134400,4547011085,4680,4680,4680,4680,98
20240620,134300,4546552445,4675,4680,4680,4675,1066
20240620,134200,4541566910,4680,4685,4685,4680,61
20240620,134100,4541281180,4685,4680,4690,4680,141
20240620,134000,4540621280,4680,4680,4680,4680,1
20240620,133900,4540616600,4680,4690,4690,4680,4340
20240620,133800,4520262155,4680,4690,4690,4680,1075
20240620,133700,4515223985,4690,4680,4690,4680,231
20240620,133600,4514142325,4685,4685,4690,4685,560
20240620,133500,4511518225,4685,4690,4690,4685,2072
20240620,133400,4501804550,4690,4690,4690,4690,1172
20240620,133300,4496307870,4685,4680,4685,4680,1253
20240620,133200,4490437600,4680,4680,4680,4670,425
20240620,133100,4488449035,4685,4680,4685,4680,2751
20240620,133000,4475574350,4675,4675,4675,4670,3421
20240620,132900,4459581225,4675,4675,4675,4675,759
20240620,132800,4456032900,4675,4675,4675,4670,55
20240620,132700,4455776025,4675,4670,4675,4670,3300
20240620,132600,4440350250,4670,4670,4670,4665,598
20240620,132500,4437560270,4670,4670,4675,4665,770
20240620,132400,4433964590,4670,4660,4670,4655,5152
20240620,132300,4409976425,4660,4670,4670,4660,86
20240620,132200,4409575530,4670,4670,4670,4670,302
20240620,132100,4408165190,4675,4660,4675,4660,540
20240620,132000,4405648775,4660,4655,4660,4655,194
20240620,131900,4404745585,4660,4660,4660,4655,5147
20240620,131800,4380785135,4660,4670,4670,4660,1155
20240620,131700,4375401160,4670,4670,4670,4670,350
20240620,131600,4373766660,4670,4670,4670,4670,0
20240620,131500,4373766660,4670,4670,4670,4655,3360
20240620,131400,4358118210,4660,4660,4660,4660,53
20240620,131300,4357871230,4660,4665,4665,4660,87
20240620,131200,4357465380,4670,4660,4670,4655,181
20240620,131100,4356621765,4670,4665,4670,4660,974
20240620,131000,4352081680,4665,4665,4665,4665,76
20240620,130900,4351727140,4665,4670,4670,4665,5525
20240620,130800,4325948105,4670,4675,4675,4670,4028
20240620,130700,4307124460,4675,4680,4680,4675,278
20240620,130600,4305823550,4680,4680,4680,4680,400
20240620,130500,4303951550,4680,4680,4680,4680,169
20240620,130400,4303160630,4680,4680,4680,4680,418
20240620,130300,4301204390,4685,4685,4685,4685,1642
20240620,130200,4293511620,4685,4690,4690,4675,2662
20240620,130100,4281052760,4690,4690,4690,4690,299
20240620,130000,4279650450,4690,4690,4695,4685,282
20240620,125900,4278328620,4695,4690,4695,4690,1101
20240620,125800,4273164925,4695,4695,4695,4695,633
20240620,125700,4270192990,4700,4700,4700,4700,0
20240620,125600,4270192990,4700,4700,4700,4695,4599
20240620,125500,4248578260,4700,4700,4700,4700,2472
20240620,125400,4236959860,4700,4695,4700,4685,4044
20240620,125300,4217958565,4685,4695,4700,4685,8110
20240620,125200,4179883100,4695,4690,4695,4690,9274
20240620,125100,4136342210,4690,4695,4695,4690,1313
20240620,125000,4130184235,4690,4690,4695,4690,2597
20240620,124900,4118003250,4695,4695,4695,4690,1150
20240620,124800,4112604305,4695,4690,4700,4690,6389
20240620,124700,4082605105,4695,4680,4695,4680,1027
20240620,124600,4077797390,4685,4685,4685,4680,1569
20240620,124500,4070447735,4685,4690,4690,4680,72
20240620,124400,4070110270,4690,4690,4690,4680,3476
20240620,124300,4053821610,4690,4680,4690,4680,1286
20240620,124200,4047796730,4690,4680,4690,4680,126
20240620,124100,4047205820,4690,4685,4690,4680,776
20240620,124000,4043570155,4685,4685,4685,4685,3
20240620,123900,4043556100,4685,4680,4685,4680,160
20240620,123800,4042806800,4675,4675,4675,4675,32
20240620,123700,4042657200,4675,4680,4680,4675,27
20240620,123600,4042530845,4670,4675,4675,4670,531
20240620,123500,4040049395,4675,4685,4685,4675,6004
20240620,123400,4011951945,4685,4685,4685,4680,1055
20240620,123300,4007013790,4685,4685,4685,4680,9686
20240620,123200,3961682105,4680,4690,4690,4680,5036
20240620,123100,3938111480,4680,4695,4695,4680,2867
20240620,123000,3924665730,4695,4690,4695,4690,1724
20240620,122900,3916571980,4695,4690,4695,4685,1562
20240620,122800,3909243550,4685,4685,4690,4685,2438
20240620,122700,3897815705,4685,4685,4690,4685,684
20240620,122600,3894611000,4685,4685,4685,4685,1413
20240620,122500,3887991095,4685,4680,4685,4680,1383
20240620,122400,3881513605,4685,4685,4685,4680,1264
20240620,122300,3875593755,4685,4680,4685,4680,740
20240620,122200,3872129055,4685,4685,4685,4685,1500
20240620,122100,3865101555,4685,4685,4685,4685,1854
20240620,122000,3856415565,4685,4685,4685,4685,1431
20240620,121900,3849711330,4685,4685,4685,4685,1015
20240620,121800,3844956055,4685,4680,4685,4665,48
20240620,121700,3844731425,4680,4680,4680,4680,1000
20240620,121600,3840051425,4680,4685,4685,4660,75
20240620,121500,3839700615,4685,4685,4685,4650,5393
20240620,121400,3814570715,4690,4680,4690,4680,211
20240620,121300,3813582115,4685,4680,4690,4665,26198
20240620,121200,3690965455,4680,4685,4690,4680,2836
20240620,121100,3677678430,4690,4670,4690,4670,10580
20240620,121000,3628118745,4670,4670,4670,4670,950
20240620,120900,3623682245,4665,4670,4670,4665,602
20240620,120800,3620873895,4660,4655,4670,4655,5371
20240620,120700,3595859375,4655,4655,4655,4655,0
20240620,120600,3595859375,4655,4660,4665,4655,945
20240620,120500,3591455695,4660,4665,4665,4660,169
20240620,120400,3590667315,4665,4665,4665,4665,12
20240620,120300,3590611335,4665,4665,4665,4665,74
20240620,120200,3590266125,4665,4665,4665,4665,377
20240620,120100,3588507420,4665,4670,4670,4665,84
20240620,120000,3588115160,4670,4670,4670,4670,0
20240620,115900,3588115160,4670,4675,4675,4670,3502
20240620,115800,3571760795,4675,4675,4675,4675,1
20240620,115700,3571756120,4675,4675,4675,4675,30
20240620,115600,3571615870,4675,4670,4675,4670,303
20240620,115500,3570200845,4670,4670,4680,4670,2334
20240620,115400,3559292175,4675,4675,4675,4675,25
20240620,115300,3559175300,4675,4675,4675,4675,0
20240620,115200,3559175300,4675,4675,4675,4670,2554
20240620,115100,3547240120,4675,4675,4675,4675,228
20240620,115000,3546174220,4675,4675,4675,4675,220
20240620,114900,3545145720,4675,4675,4675,4675,246
20240620,114800,3543995670,4675,4670,4675,4670,768
20240620,114700,3540409015,4670,4670,4670,4670,18
20240620,114600,3540324955,4675,4660,4675,4655,5125
20240620,114500,3516423440,4670,4665,4670,4665,1001
20240620,114400,3511750340,4665,4665,4665,4665,1
20240620,114300,3511745675,4660,4660,4660,4660,432
20240620,114200,3509732555,4670,4655,4670,4655,3839
20240620,114100,3491843805,4650,4655,4655,4650,939
20240620,114000,3487477135,4660,4660,4660,4660,39
20240620,113900,3487295395,4650,4655,4655,4650,104
20240620,113800,3486811685,4655,4655,4655,4655,110
20240620,113700,3486299635,4650,4650,4650,4650,8
20240620,113600,3486262435,4650,4650,4650,4650,28
20240620,113500,3486132235,4650,4650,4650,4650,106
20240620,113400,3485639335,4650,4650,4650,4645,1378
20240620,113300,3479235940,4650,4640,4650,4640,1802
20240620,113200,3470872660,4640,4650,4650,4640,5676
20240620,113100,3444506775,4660,4660,4660,4660,107
20240620,113000,3444008155,4665,4665,4665,4665,0
20240620,112900,3444008155,4665,4650,4665,4640,1078
20240620,112800,3439001655,4665,4665,4665,4665,494
20240620,112700,3436697145,4650,4665,4665,4650,5023
20240620,112600,3413339850,4665,4665,4665,4665,148
20240620,112500,3412649430,4640,4640,4640,4640,277
20240620,112400,3411364150,4640,4645,4660,4640,6154
20240620,112300,3382777580,4645,4655,4655,4645,4179
20240620,112200,3363345660,4655,4660,4660,4655,436
20240620,112100,3361315055,4665,4665,4665,4665,0
20240620,112000,3361315055,4665,4650,4665,4650,449
20240620,111900,3359220620,4650,4650,4650,4650,382
20240620,111800,3357444320,4665,4665,4665,4650,4852
20240620,111700,3334876390,4660,4665,4665,4660,472
20240620,111600,3332676055,4660,4665,4665,4660,308
20240620,111500,3331239615,4665,4665,4665,4665,112
20240620,111400,3330717135,4675,4675,4675,4675,55
20240620,111300,3330460010,4665,4660,4675,4660,1308
20240620,111200,3324350390,4660,4670,4670,4660,973
20240620,111100,3319808620,4670,4660,4670,4660,1053
20240620,111000,3314892110,4670,4670,4670,4670,900
20240620,110900,3310689110,4670,4670,4670,4660,217
20240620,110800,3309677380,4670,4665,4670,4665,239
20240620,110700,3308561695,4665,4660,4665,4650,1019
20240620,110600,3303812165,4660,4665,4665,4660,843
20240620,110500,3299883285,4665,4665,4665,4665,2
20240620,110400,3299873955,4665,4665,4665,4660,352
20240620,110300,3298232975,4665,4665,4665,4660,216
20240620,110200,3297225710,4665,4665,4665,4665,45
20240620,110100,3297015785,4665,4665,4665,4665,124
20240620,110000,3296437325,4665,4665,4665,4665,0
20240620,105900,3296437325,4665,4665,4665,4665,46
20240620,105800,3296222735,4665,4660,4665,4660,2975
20240620,105700,3282346270,4660,4640,4660,4640,252
20240620,105600,3281171985,4660,4650,4660,4640,19013
20240620,105500,3192925500,4650,4655,4655,4650,371
20240620,105400,3191200095,4650,4650,4650,4645,1376
20240620,105300,3184801700,4650,4645,4650,4645,653
20240620,105200,3181768405,4645,4645,4645,4645,687
20240620,105100,3178577290,4645,4645,4645,4645,193
20240620,105000,3177680805,4645,4645,4645,4645,184
20240620,104900,3176826125,4650,4655,4655,4650,186
20240620,104800,3175961170,4660,4655,4660,4655,130
20240620,104700,3175355375,4660,4645,4660,4625,11948
20240620,104600,3119981780,4650,4645,4650,4645,282
20240620,104500,3118671855,4645,4645,4655,4645,1252
20240620,104400,3112851550,4650,4655,4655,4645,405
20240620,104300,3110968925,4650,4650,4650,4650,764
20240620,104200,3107416325,4650,4655,4660,4650,320
20240620,104100,3105927605,4660,4655,4660,4655,71
20240620,104000,3105596850,4660,4650,4660,4645,1853
20240620,103900,3096971875,4650,4650,4650,4645,125
20240620,103800,3096390675,4650,4650,4650,4645,1023
20240620,103700,3091634225,4650,4650,4650,4645,717
20240620,103600,3088300565,4645,4650,4650,4645,294
20240620,103500,3086933795,4645,4645,4650,4645,463
20240620,103400,3084782595,4645,4645,4650,4645,2398
20240620,103300,3073643880,4645,4640,4645,4640,1620
20240620,103200,3066122890,4640,4645,4645,4640,3842
20240620,103100,3048287055,4650,4650,4655,4650,1077
20240620,103000,3043278750,4655,4655,4655,4655,112
20240620,102900,3042757390,4655,4660,4660,4655,21
20240620,102800,3042659625,4660,4655,4660,4630,21597
20240620,102700,2942529685,4660,4655,4660,4655,19
20240620,102600,2942441230,4650,4650,4650,4650,784
20240620,102500,2938795630,4650,4650,4650,4650,738
20240620,102400,2935363930,4650,4645,4650,4645,2094
20240620,102300,2925628330,4650,4650,4650,4650,4743
20240620,102200,2903573380,4650,4650,4660,4650,737
20240620,102100,2900145830,4660,4650,4660,4650,508
20240620,102000,2897781610,4645,4645,4655,4645,23
20240620,101900,2897674765,4640,4645,4645,4635,2584
20240620,101800,2885688970,4645,4635,4645,4635,823
20240620,101700,2881873150,4635,4640,4645,4635,5420
20240620,101600,2856726400,4640,4640,4640,4635,1018
20240620,101500,2852004175,4640,4640,4645,4640,5192
20240620,101400,2827913285,4640,4645,4645,4640,6973
20240620,101300,2795547845,4645,4645,4650,4645,2703
20240620,101200,2782992315,4645,4650,4650,4645,9207
20240620,101100,2740219070,4650,4665,4665,4645,7111
20240620,101000,2707153715,4665,4665,4665,4655,708
20240620,100900,2703857905,4655,4655,4665,4655,1184
20240620,100800,2698343150,4655,4670,4675,4650,12294
20240620,100700,2641079865,4665,4670,4675,4665,1623
20240620,100600,2633501895,4670,4675,4675,4670,403
20240620,100500,2631619530,4675,4670,4675,4665,918
20240620,100400,2627332405,4670,4675,4675,4670,652
20240620,100300,2624284785,4670,4670,4670,4665,1289
20240620,100200,2618267660,4670,4670,4675,4670,521
20240620,100100,2615833960,4670,4670,4670,4670,1
20240620,100000,2615829290,4670,4660,4670,4660,2579
20240620,095900,2603798560,4665,4665,4665,4665,273
20240620,095800,2602525015,4675,4670,4675,4665,2082
20240620,095700,2592811400,4675,4675,4675,4675,510
20240620,095600,2590427150,4675,4675,4675,4655,162
20240620,095500,2589673000,4655,4660,4670,4655,3790
20240620,095400,2572007230,4665,4665,4670,4665,454
20240620,095300,2569889305,4665,4665,4670,4665,20
20240620,095200,2569795955,4665,4660,4665,4650,4458
20240620,095100,2549027455,4650,4650,4660,4645,1495
20240620,095000,2542076225,4650,4660,4660,4645,926
20240620,094900,2537771390,4660,4650,4660,4650,937
20240620,094800,2533412330,4645,4665,4665,4645,4353
20240620,094700,2513190240,4665,4655,4665,4645,261
20240620,094600,2511976565,4640,4645,4650,4640,11629
20240620,094500,2457994535,4640,4640,4645,4640,4881
20240620,094400,2435328085,4640,4640,4645,4640,5136
20240620,094300,2411497035,4645,4645,4645,4640,8725
20240620,094200,2370990870,4650,4665,4665,4650,4281
20240620,094100,2351077250,4665,4650,4665,4645,3996
20240620,094000,2332507665,4665,4665,4670,4650,9113
20240620,093900,2290049330,4665,4670,4670,4665,1251
20240620,093800,2284212575,4670,4675,4675,4665,2986
20240620,093700,2270268045,4670,4680,4680,4670,776
20240620,093600,2266640675,4685,4685,4685,4675,1020
20240620,093500,2261868435,4695,4685,4695,4680,6152
20240620,093400,2233028385,4685,4680,4685,4665,5762
20240620,093300,2206067070,4680,4675,4680,4670,843
20240620,093200,2202129595,4670,4645,4670,4645,1244
20240620,093100,2196327990,4660,4650,4660,4640,4949
20240620,093000,2173323410,4650,4640,4655,4640,1720
20240620,092900,2165336010,4640,4650,4660,4635,11718
20240620,092800,2110921765,4655,4660,4660,4645,3759
20240620,092700,2093442160,4645,4650,4650,4640,2098
20240620,092600,2083688955,4635,4650,4650,4630,16796
20240620,092500,2005820150,4650,4645,4650,4640,15332
20240620,092400,1934611555,4645,4645,4660,4645,4084
20240620,092300,1915625410,4645,4665,4665,4645,2913
20240620,092200,1902082995,4645,4665,4665,4640,26725
20240620,092100,1777830895,4665,4670,4670,4665,2336
20240620,092000,1766929160,4670,4665,4675,4655,3292
20240620,091900,1751573030,4655,4670,4670,4650,21312
20240620,091800,1652374070,4660,4665,4675,4655,9276
20240620,091700,1609115555,4660,4695,4695,4660,13645
20240620,091600,1545323410,4695,4695,4705,4680,15567
20240620,091500,1472335930,4695,4695,4705,4690,11711
20240620,091400,1417313280,4700,4710,4710,4690,9603
20240620,091300,1372210195,4705,4725,4725,4705,6308
20240620,091200,1342475080,4715,4725,4730,4715,7296
20240620,091100,1308013680,4725,4720,4725,4715,5140
20240620,091000,1283739950,4715,4730,4730,4715,20361
20240620,090900,1187569015,4730,4715,4730,4705,21672
20240620,090800,1085361715,4715,4710,4730,4700,32105
20240620,090700,933899475,4700,4710,4715,4690,19031
20240620,090600,844377090,4710,4680,4720,4680,17937
20240620,090500,759958405,4680,4680,4690,4675,5939
20240620,090400,732154325,4675,4685,4695,4675,13086
20240620,090300,670883640,4685,4710,4715,4685,9693
20240620,090200,625302915,4715,4665,4715,4660,34181
20240620,090100,465173755,4660,4695,4700,4645,28490
20240620,090000,332191200,4700,4715,4715,4695,56720