KissMeData/005010/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,184400,3782635455,4450,4450,4450,4450,4664
20240624,184300,3782635455,4450,4450,4450,4450,0
20240624,184200,3782635455,4450,4450,4450,4450,0
20240624,184100,3782635455,4450,4450,4450,4450,0
20240624,184000,3782635455,4450,4450,4450,4450,0
20240624,183900,3782635455,4450,4450,4450,4450,0
20240624,183800,3782635455,4450,4450,4450,4450,0
20240624,183700,3782635455,4450,4450,4450,4450,0
20240624,183600,3782635455,4450,4450,4450,4450,0
20240624,183500,3782635455,4450,4450,4450,4450,0
20240624,183400,3782635455,4450,4450,4450,4450,0
20240624,183300,3782635455,4450,4450,4450,4450,0
20240624,183200,3782635455,4450,4450,4450,4450,0
20240624,183100,3782635455,4450,4450,4450,4450,0
20240624,183000,3782635455,4450,4450,4450,4450,0
20240624,182900,3782635455,4450,4450,4450,4450,0
20240624,182800,3782635455,4450,4450,4450,4450,0
20240624,182700,3782635455,4450,4450,4450,4450,0
20240624,182600,3782635455,4450,4450,4450,4450,0
20240624,182500,3782635455,4450,4450,4450,4450,0
20240624,182400,3782635455,4450,4450,4450,4450,0
20240624,182300,3782635455,4450,4450,4450,4450,0
20240624,182200,3782635455,4450,4450,4450,4450,0
20240624,182100,3782635455,4450,4450,4450,4450,0
20240624,182000,3782635455,4450,4450,4450,4450,0
20240624,181900,3782635455,4450,4450,4450,4450,0
20240624,181800,3782635455,4450,4450,4450,4450,0
20240624,181700,3782635455,4450,4450,4450,4450,0
20240624,181600,3782635455,4450,4450,4450,4450,0
20240624,181500,3782635455,4450,4450,4450,4450,0
20240624,181400,3782635455,4450,4450,4450,4450,4664
20240624,181300,3782635455,4450,4450,4450,4450,0
20240624,181200,3782635455,4450,4450,4450,4450,0
20240624,181100,3782635455,4450,4450,4450,4450,0
20240624,181000,3782635455,4450,4450,4450,4450,0
20240624,180900,3782635455,4450,4450,4450,4450,0
20240624,180800,3782635455,4450,4450,4450,4450,0
20240624,180700,3782635455,4450,4450,4450,4450,0
20240624,180600,3782635455,4450,4450,4450,4450,0
20240624,180500,3782635455,4450,4450,4450,4450,0
20240624,180400,3782635455,4450,4450,4450,4450,0
20240624,180300,3782635455,4450,4450,4450,4450,0
20240624,180200,3782635455,4450,4450,4450,4450,0
20240624,180100,3782635455,4450,4450,4450,4450,0
20240624,180000,3782635455,4450,4450,4450,4450,0
20240624,175900,3782635455,4450,4450,4450,4450,0
20240624,175800,3782635455,4450,4450,4450,4450,0
20240624,175700,3782635455,4450,4450,4450,4450,0
20240624,175600,3782635455,4450,4450,4450,4450,0
20240624,175500,3782635455,4450,4450,4450,4450,0
20240624,175400,3782635455,4450,4450,4450,4450,0
20240624,175300,3782635455,4450,4450,4450,4450,0
20240624,175200,3782635455,4450,4450,4450,4450,0
20240624,175100,3782635455,4450,4450,4450,4450,0
20240624,175000,3782635455,4450,4450,4450,4450,0
20240624,174900,3782635455,4450,4450,4450,4450,0
20240624,174800,3782635455,4450,4450,4450,4450,0
20240624,174700,3782635455,4450,4450,4450,4450,0
20240624,174600,3782635455,4450,4450,4450,4450,0
20240624,174500,3782635455,4450,4450,4450,4450,0
20240624,174400,3782635455,4450,4450,4450,4450,4664
20240624,174300,3782635455,4450,4450,4450,4450,0
20240624,174200,3782635455,4450,4450,4450,4450,0
20240624,174100,3782635455,4450,4450,4450,4450,0
20240624,174000,3782635455,4450,4450,4450,4450,0
20240624,173900,3782635455,4450,4450,4450,4450,0
20240624,173800,3782635455,4450,4450,4450,4450,0
20240624,173700,3782635455,4450,4450,4450,4450,0
20240624,173600,3782635455,4450,4450,4450,4450,0
20240624,173500,3782635455,4450,4450,4450,4450,0
20240624,173400,3782635455,4450,4450,4450,4450,0
20240624,173300,3782635455,4450,4450,4450,4450,0
20240624,173200,3782635455,4450,4450,4450,4450,0
20240624,173100,3782635455,4450,4450,4450,4450,0
20240624,173000,3782635455,4450,4450,4450,4450,0
20240624,172900,3782635455,4450,4450,4450,4450,0
20240624,172800,3782635455,4450,4450,4450,4450,0
20240624,172700,3782635455,4450,4450,4450,4450,0
20240624,172600,3782635455,4450,4450,4450,4450,0
20240624,172500,3782635455,4450,4450,4450,4450,0
20240624,172400,3782635455,4450,4450,4450,4450,0
20240624,172300,3782635455,4450,4450,4450,4450,0
20240624,172200,3782635455,4450,4450,4450,4450,0
20240624,172100,3782635455,4450,4450,4450,4450,0
20240624,172000,3782635455,4450,4450,4450,4450,0
20240624,171900,3782635455,4450,4450,4450,4450,0
20240624,171800,3782635455,4450,4450,4450,4450,0
20240624,171700,3782635455,4450,4450,4450,4450,0
20240624,171600,3782635455,4450,4450,4450,4450,0
20240624,171500,3782635455,4450,4450,4450,4450,0
20240624,171400,3782635455,4450,4450,4450,4450,4664
20240624,171300,3782635455,4450,4450,4450,4450,0
20240624,171200,3782635455,4450,4450,4450,4450,0
20240624,171100,3782635455,4450,4450,4450,4450,0
20240624,171000,3782635455,4450,4450,4450,4450,0
20240624,170900,3782635455,4450,4450,4450,4450,0
20240624,170800,3782635455,4450,4450,4450,4450,0
20240624,170700,3782635455,4450,4450,4450,4450,0
20240624,170600,3782635455,4450,4450,4450,4450,0
20240624,170500,3782635455,4450,4450,4450,4450,0
20240624,170400,3782635455,4450,4450,4450,4450,0
20240624,170300,3782635455,4450,4450,4450,4450,0
20240624,170200,3782635455,4450,4450,4450,4450,0
20240624,170100,3782635455,4450,4450,4450,4450,0
20240624,170000,3782635455,4450,4450,4450,4450,0
20240624,165900,3782635455,4450,4450,4450,4450,0
20240624,165800,3782635455,4450,4450,4450,4450,0
20240624,165700,3782635455,4450,4450,4450,4450,0
20240624,165600,3782635455,4450,4450,4450,4450,0
20240624,165500,3782635455,4450,4450,4450,4450,0
20240624,165400,3782635455,4450,4450,4450,4450,0
20240624,165300,3782635455,4450,4450,4450,4450,0
20240624,165200,3782635455,4450,4450,4450,4450,0
20240624,165100,3782635455,4450,4450,4450,4450,0
20240624,165000,3782635455,4450,4450,4450,4450,0
20240624,164900,3782635455,4450,4450,4450,4450,0
20240624,164800,3782635455,4450,4450,4450,4450,0
20240624,164700,3782635455,4450,4450,4450,4450,0
20240624,164600,3782635455,4450,4450,4450,4450,0
20240624,164500,3782635455,4450,4450,4450,4450,0
20240624,164400,3782635455,4450,4450,4450,4450,4664
20240624,164300,3782635455,4450,4450,4450,4450,0
20240624,164200,3782635455,4450,4450,4450,4450,0
20240624,164100,3782635455,4450,4450,4450,4450,0
20240624,164000,3782635455,4450,4450,4450,4450,0
20240624,163900,3782635455,4450,4450,4450,4450,0
20240624,163800,3782635455,4450,4450,4450,4450,0
20240624,163700,3782635455,4450,4450,4450,4450,0
20240624,163600,3782635455,4450,4450,4450,4450,0
20240624,163500,3782635455,4450,4450,4450,4450,0
20240624,163400,3782635455,4450,4450,4450,4450,0
20240624,163300,3782635455,4450,4450,4450,4450,0
20240624,163200,3782635455,4450,4450,4450,4450,0
20240624,163100,3782635455,4450,4450,4450,4450,0
20240624,163000,3782635455,4450,4450,4450,4450,0
20240624,162900,3782635455,4450,4450,4450,4450,0
20240624,162800,3782635455,4450,4450,4450,4450,0
20240624,162700,3782635455,4450,4450,4450,4450,0
20240624,162600,3782635455,4450,4450,4450,4450,0
20240624,162500,3782635455,4450,4450,4450,4450,0
20240624,162400,3782635455,4450,4450,4450,4450,0
20240624,162300,3782635455,4450,4450,4450,4450,0
20240624,162200,3782635455,4450,4450,4450,4450,0
20240624,162100,3782635455,4450,4450,4450,4450,0
20240624,162000,3782635455,4450,4450,4450,4450,0
20240624,161900,3782635455,4450,4450,4450,4450,0
20240624,161800,3782635455,4450,4450,4450,4450,0
20240624,161700,3782635455,4450,4450,4450,4450,0
20240624,161600,3782635455,4450,4450,4450,4450,0
20240624,161500,3782635455,4450,4450,4450,4450,0
20240624,161400,3782635455,4450,4450,4450,4450,4664
20240624,161300,3782635455,4450,4450,4450,4450,0
20240624,161200,3782635455,4450,4450,4450,4450,0
20240624,161100,3782635455,4450,4450,4450,4450,0
20240624,161000,3782635455,4450,4450,4450,4450,0
20240624,160900,3782635455,4450,4450,4450,4450,0
20240624,160800,3782635455,4450,4450,4450,4450,0
20240624,160700,3782635455,4450,4450,4450,4450,0
20240624,160600,3782635455,4450,4450,4450,4450,0
20240624,160500,3782635455,4450,4450,4450,4450,0
20240624,160400,3782635455,4450,4450,4450,4450,0
20240624,160300,3782635455,4450,4450,4450,4450,0
20240624,160200,3782635455,4450,4450,4450,4450,0
20240624,160100,3782635455,4450,4450,4450,4450,0
20240624,160000,3782635455,4450,4450,4450,4450,0
20240624,155900,3782635455,4450,4450,4450,4450,0
20240624,155800,3782635455,4450,4450,4450,4450,0
20240624,155700,3782635455,4450,4450,4450,4450,0
20240624,155600,3782635455,4450,4450,4450,4450,0
20240624,155500,3782635455,4450,4450,4450,4450,0
20240624,155400,3782635455,4450,4450,4450,4450,0
20240624,155300,3782635455,4450,4450,4450,4450,0
20240624,155200,3782635455,4450,4450,4450,4450,0
20240624,155100,3782635455,4450,4450,4450,4450,0
20240624,155000,3782635455,4450,4450,4450,4450,0
20240624,154900,3782635455,4450,4450,4450,4450,0
20240624,154800,3782635455,4450,4450,4450,4450,0
20240624,154700,3782635455,4450,4450,4450,4450,0
20240624,154600,3782635455,4450,4450,4450,4450,0
20240624,154500,3782635455,4450,4450,4450,4450,0
20240624,154400,3782635455,4450,4450,4450,4450,4664
20240624,154300,3782635455,4450,4450,4450,4450,0
20240624,154200,3782635455,4450,4450,4450,4450,0
20240624,154100,3782635455,4450,4450,4450,4450,0
20240624,154000,3782635455,4450,4450,4450,4450,0
20240624,153900,3782635455,4450,4450,4450,4450,0
20240624,153800,3782635455,4450,4450,4450,4450,0
20240624,153700,3782635455,4450,4450,4450,4450,0
20240624,153600,3782635455,4450,4450,4450,4450,0
20240624,153500,3782635455,4450,4450,4450,4450,0
20240624,153400,3782635455,4450,4450,4450,4450,0
20240624,153300,3782635455,4450,4450,4450,4450,0
20240624,153200,3782635455,4450,4450,4450,4450,0
20240624,153100,3782635455,4450,4450,4450,4450,0
20240624,153000,3782635455,4450,4450,4450,4450,4664
20240624,152900,3761880655,4450,4450,4450,4450,0
20240624,152800,3761880655,4450,4450,4450,4450,0
20240624,152700,3761880655,4450,4450,4450,4450,0
20240624,152600,3761880655,4450,4450,4450,4450,0
20240624,152500,3761880655,4450,4450,4450,4450,0
20240624,152400,3761880655,4450,4450,4450,4450,0
20240624,152300,3761880655,4450,4450,4450,4450,0
20240624,152200,3761880655,4450,4450,4450,4450,0
20240624,152100,3761880655,4450,4450,4450,4450,0
20240624,152000,3761880655,4450,4450,4450,4450,0
20240624,151900,3761880655,4450,4460,4460,4450,5344
20240624,151800,3738098315,4460,4460,4460,4460,6
20240624,151700,3738071555,4450,4460,4460,4450,929
20240624,151600,3733932315,4460,4460,4465,4460,4112
20240624,151500,3715586815,4465,4460,4465,4460,1430
20240624,151400,3709209010,4465,4460,4465,4460,1414
20240624,151300,3702902040,4460,4460,4465,4455,1178
20240624,151200,3697648905,4460,4460,4460,4455,310
20240624,151100,3696267845,4465,4460,4465,4460,203
20240624,151000,3695362450,4455,4455,4455,4455,559
20240624,150900,3692872105,4460,4460,4460,4460,500
20240624,150800,3690642105,4465,4465,4465,4465,20
20240624,150700,3690552805,4470,4460,4470,4460,1000
20240624,150600,3686087945,4460,4460,4460,4460,161
20240624,150500,3685369885,4465,4465,4465,4460,234
20240624,150400,3684325100,4465,4465,4465,4465,0
20240624,150300,3684325100,4465,4460,4465,4460,233
20240624,150200,3683285915,4450,4450,4450,4450,370
20240624,150100,3681639415,4450,4450,4450,4450,11
20240624,150000,3681590465,4460,4460,4460,4460,10
20240624,145900,3681545865,4465,4460,4465,4460,36
20240624,145800,3681385215,4465,4465,4465,4465,50
20240624,145700,3681161965,4465,4445,4465,4445,13
20240624,145600,3681104020,4465,4450,4465,4440,6128
20240624,145500,3653866215,4455,4460,4460,4455,1011
20240624,145400,3649360080,4465,4465,4465,4465,9
20240624,145300,3649319895,4465,4455,4465,4455,5834
20240624,145200,3623291260,4455,4455,4455,4455,923
20240624,145100,3619179295,4455,4455,4460,4455,292
20240624,145000,3617878385,4455,4460,4460,4455,6
20240624,144900,3617851650,4460,4460,4460,4460,1
20240624,144800,3617847190,4450,4450,4450,4450,300
20240624,144700,3616512190,4450,4455,4455,4450,1353
20240624,144600,3610485210,4455,4450,4455,4450,1260
20240624,144500,3604872335,4455,4455,4460,4450,424
20240624,144400,3602984730,4455,4455,4455,4455,79
20240624,144300,3602632785,4455,4435,4455,4435,221
20240624,144200,3601652230,4435,4455,4455,4435,8792
20240624,144100,3562616600,4460,4450,4460,4445,1457
20240624,144000,3556138980,4450,4455,4455,4450,747
20240624,143900,3552814795,4455,4455,4460,4455,819
20240624,143800,3549166125,4460,4460,4460,4460,17
20240624,143700,3549090305,4455,4455,4455,4455,2079
20240624,143600,3539828360,4455,4455,4455,4455,1
20240624,143500,3539823905,4455,4450,4455,4450,1327
20240624,143400,3533918750,4450,4450,4450,4450,500
20240624,143300,3531693750,4450,4450,4450,4450,31
20240624,143200,3531555800,4450,4445,4450,4440,1352
20240624,143100,3525546970,4445,4445,4445,4445,0
20240624,143000,3525546970,4445,4445,4445,4440,45
20240624,142900,3525347095,4445,4440,4445,4440,523
20240624,142800,3523024965,4445,4445,4445,4445,2
20240624,142700,3523016075,4440,4440,4440,4440,200
20240624,142600,3522128075,4445,4445,4445,4445,898
20240624,142500,3518136465,4450,4450,4450,4450,575
20240624,142400,3515577715,4455,4455,4455,4455,0
20240624,142300,3515577715,4455,4450,4455,4450,799
20240624,142200,3512022160,4455,4455,4455,4455,38
20240624,142100,3511852870,4450,4450,4450,4450,2129
20240624,142000,3502378820,4450,4445,4450,4445,781
20240624,141900,3498907265,4450,4450,4450,4450,202
20240624,141800,3498008365,4445,4445,4445,4445,0
20240624,141700,3498008365,4445,4450,4450,4445,143
20240624,141600,3497372230,4450,4450,4450,4450,39
20240624,141500,3497198680,4445,4445,4445,4445,290
20240624,141400,3495909630,4450,4450,4450,4450,11
20240624,141300,3495860680,4445,4445,4445,4445,3191
20240624,141200,3481676685,4445,4440,4445,4440,125
20240624,141100,3481121650,4445,4445,4445,4445,83
20240624,141000,3480752715,4450,4450,4450,4450,0
20240624,140900,3480752715,4450,4445,4450,4440,81
20240624,140800,3480392805,4450,4450,4450,4445,96
20240624,140700,3479966070,4445,4445,4445,4445,2156
20240624,140600,3470382650,4450,4445,4450,4445,18
20240624,140500,3470302615,4450,4450,4450,4450,0
20240624,140400,3470302615,4450,4450,4450,4450,338
20240624,140300,3468798515,4450,4450,4450,4450,1
20240624,140200,3468794065,4450,4450,4450,4445,30
20240624,140100,3468660635,4450,4450,4450,4450,0
20240624,140000,3468660635,4450,4445,4450,4445,1800
20240624,135900,3460655635,4450,4450,4450,4450,0
20240624,135800,3460655635,4450,4445,4450,4445,3
20240624,135700,3460642290,4445,4450,4450,4445,903
20240624,135600,3456628445,4445,4450,4450,4445,5
20240624,135500,3456606215,4450,4450,4450,4450,50
20240624,135400,3456383715,4450,4450,4450,4450,31
20240624,135300,3456245765,4450,4450,4450,4450,177
20240624,135200,3455458115,4455,4450,4455,4445,3021
20240624,135100,3442018960,4450,4450,4450,4450,140
20240624,135000,3441395960,4450,4455,4455,4450,265
20240624,134900,3440216460,4455,4450,4455,4450,11
20240624,134800,3440167505,4450,4445,4450,4445,2679
20240624,134700,3428246020,4450,4450,4450,4450,2
20240624,134600,3428237120,4445,4445,4445,4445,0
20240624,134500,3428237120,4445,4445,4445,4445,0
20240624,134400,3428237120,4445,4445,4445,4445,259
20240624,134300,3427085865,4450,4445,4450,4440,1709
20240624,134200,3419490195,4440,4445,4445,4440,110
20240624,134100,3419001620,4440,4440,4440,4440,5
20240624,134000,3418979420,4440,4440,4440,4440,133
20240624,133900,3418388900,4445,4445,4445,4445,1010
20240624,133800,3413899450,4440,4440,4440,4440,805
20240624,133700,3410325250,4440,4440,4440,4440,207
20240624,133600,3409406170,4440,4440,4440,4440,100
20240624,133500,3408962170,4440,4440,4440,4440,41
20240624,133400,3408780130,4440,4440,4445,4435,262
20240624,133300,3407617075,4445,4445,4445,4445,0
20240624,133200,3407617075,4445,4445,4445,4445,2
20240624,133100,3407608185,4435,4440,4440,4435,2125
20240624,133000,3398174020,4445,4445,4445,4445,4
20240624,132900,3398156240,4440,4440,4440,4440,152
20240624,132800,3397481360,4445,4445,4445,4445,0
20240624,132700,3397481360,4445,4440,4445,4440,1012
20240624,132600,3392983080,4445,4445,4445,4445,0
20240624,132500,3392983080,4445,4445,4445,4445,9825
20240624,132400,3349310955,4445,4445,4445,4445,450
20240624,132300,3347310705,4450,4450,4450,4450,50
20240624,132200,3347088205,4450,4450,4450,4450,0
20240624,132100,3347088205,4450,4450,4450,4450,74
20240624,132000,3346758905,4450,4450,4450,4450,910
20240624,131900,3342709405,4450,4450,4450,4450,152
20240624,131800,3342033005,4450,4450,4450,4450,200
20240624,131700,3341143005,4450,4450,4450,4450,334
20240624,131600,3339656705,4450,4450,4450,4450,208
20240624,131500,3338731105,4450,4450,4450,4450,51
20240624,131400,3338504155,4445,4450,4450,4445,2021
20240624,131300,3329510750,4445,4450,4450,4445,1424
20240624,131200,3323180990,4450,4445,4450,4445,1240
20240624,131100,3317667685,4445,4445,4450,4445,10301
20240624,131000,3271878235,4445,4445,4445,4445,4
20240624,130900,3271860455,4440,4445,4445,4440,19
20240624,130800,3271776040,4440,4440,4440,4440,8
20240624,130700,3271740520,4445,4440,4445,4440,2218
20240624,130600,3261882595,4445,4445,4445,4445,1000
20240624,130500,3257437595,4440,4445,4445,4440,506
20240624,130400,3255188705,4445,4445,4445,4445,11
20240624,130300,3255139810,4445,4440,4445,4440,131
20240624,130200,3254558165,4435,4435,4435,4435,0
20240624,130100,3254558165,4435,4440,4440,4435,622
20240624,130000,3251798870,4440,4445,4445,4440,108
20240624,125900,3251319300,4445,4440,4445,4440,504
20240624,125800,3249081535,4445,4445,4445,4445,1
20240624,125700,3249077090,4445,4435,4445,4435,143
20240624,125600,3248442165,4435,4440,4445,4435,2522
20240624,125500,3237256715,4445,4445,4445,4445,0
20240624,125400,3237256715,4445,4440,4445,4440,235
20240624,125300,3236212185,4435,4435,4435,4435,99
20240624,125200,3235773120,4435,4435,4440,4435,1200
20240624,125100,3230449945,4435,4435,4435,4435,171
20240624,125000,3229691560,4435,4445,4445,4435,2511
20240624,124900,3218552030,4450,4440,4450,4440,238
20240624,124800,3217494715,4440,4440,4445,4440,613
20240624,124700,3214772990,4440,4450,4450,4440,163
20240624,124600,3214049260,4450,4445,4450,4440,736
20240624,124500,3210775160,4445,4445,4445,4445,2801
20240624,124400,3198324715,4450,4450,4450,4450,192
20240624,124300,3197470315,4450,4450,4450,4450,300
20240624,124200,3196135315,4450,4455,4455,4450,1656
20240624,124100,3188765795,4455,4455,4455,4455,225
20240624,124000,3187763420,4455,4455,4455,4455,10
20240624,123900,3187718870,4455,4455,4455,4455,1770
20240624,123800,3179833520,4455,4460,4460,4455,506
20240624,123700,3177576780,4455,4450,4455,4450,2120
20240624,123600,3168137780,4450,4450,4450,4450,3001
20240624,123500,3154783330,4450,4450,4450,4450,1074
20240624,123400,3150004030,4450,4445,4450,4445,1808
20240624,123300,3141967465,4445,4445,4445,4445,50
20240624,123200,3141745215,4445,4445,4445,4445,1014
20240624,123100,3137237985,4445,4445,4445,4445,510
20240624,123000,3134971035,4445,4445,4445,4445,5
20240624,122900,3134948810,4445,4445,4445,4445,1
20240624,122800,3134944365,4440,4440,4440,4440,167
20240624,122700,3134202885,4440,4440,4440,4440,8
20240624,122600,3134167365,4440,4440,4440,4440,248
20240624,122500,3133066245,4440,4440,4440,4440,296
20240624,122400,3131752005,4440,4435,4440,4435,673
20240624,122300,3128764210,4435,4440,4440,4435,281
20240624,122200,3127517850,4440,4440,4440,4440,52
20240624,122100,3127286970,4435,4435,4435,4435,254
20240624,122000,3126160480,4435,4435,4435,4435,65
20240624,121900,3125872205,4435,4435,4435,4435,109
20240624,121800,3125388790,4435,4435,4435,4435,14
20240624,121700,3125326700,4435,4445,4445,4435,272
20240624,121600,3124120280,4435,4435,4435,4435,108
20240624,121500,3123641300,4435,4445,4445,4435,22
20240624,121400,3123543530,4430,4435,4435,4430,3390
20240624,121300,3108524480,4440,4430,4440,4430,127
20240624,121200,3107961850,4445,4445,4445,4445,9
20240624,121100,3107921845,4445,4430,4445,4425,2140
20240624,121000,3098439515,4425,4430,4430,4425,647
20240624,120900,3095575490,4430,4430,4430,4430,1848
20240624,120800,3087388850,4430,4430,4435,4425,3219
20240624,120700,3073133505,4425,4430,4440,4425,4512
20240624,120600,3053115320,4430,4430,4430,4425,7782
20240624,120500,3018666060,4430,4430,4430,4430,1626
20240624,120400,3011462880,4435,4435,4435,4435,349
20240624,120300,3009915065,4430,4435,4435,4430,752
20240624,120200,3006583695,4435,4430,4435,4430,689
20240624,120100,3003530825,4435,4430,4435,4430,397
20240624,120000,3001770840,4435,4435,4435,4435,57
20240624,115900,3001518045,4435,4430,4435,4430,209
20240624,115800,3000591180,4435,4435,4435,4430,674
20240624,115700,2997605080,4435,4435,4435,4435,890
20240624,115600,2993657930,4440,4435,4440,4435,70
20240624,115500,2993347475,4435,4435,4435,4435,321
20240624,115400,2991923840,4435,4430,4435,4430,407
20240624,115300,2990120680,4430,4435,4435,4430,2568
20240624,115200,2978744390,4435,4435,4435,4435,382
20240624,115100,2977050220,4430,4440,4440,4430,1172
20240624,115000,2971856405,4440,4440,4440,4440,283
20240624,114900,2970599885,4440,4440,4440,4440,120
20240624,114800,2970067085,4440,4440,4440,4440,2
20240624,114700,2970058205,4440,4440,4440,4435,647
20240624,114600,2967188550,4440,4440,4440,4440,250
20240624,114500,2966078550,4440,4440,4440,4440,96
20240624,114400,2965652310,4440,4440,4440,4440,574
20240624,114300,2963103750,4440,4430,4440,4430,346
20240624,114200,2961569285,4430,4435,4435,4430,112
20240624,114100,2961073120,4435,4435,4435,4435,3
20240624,114000,2961059815,4430,4435,4435,4430,825
20240624,113900,2957404565,4435,4435,4435,4435,63
20240624,113800,2957125160,4430,4435,4440,4430,3604
20240624,113700,2941156235,4435,4430,4440,4430,858
20240624,113600,2937352680,4430,4435,4435,4430,3289
20240624,113500,2922780630,4440,4435,4440,4435,484
20240624,113400,2920632840,4435,4435,4435,4435,3782
20240624,113300,2903859670,4435,4435,4435,4435,34
20240624,113200,2903708880,4430,4435,4440,4430,1136
20240624,113100,2898670605,4440,4435,4440,4435,902
20240624,113000,2894670225,4440,4440,4440,4435,155
20240624,112900,2893982125,4440,4435,4440,4435,215
20240624,112800,2893028595,4435,4435,4435,4435,326
20240624,112700,2891582785,4435,4435,4440,4435,1871
20240624,112600,2883284890,4430,4435,4435,4430,156
20240624,112500,2882593205,4435,4440,4440,4435,26
20240624,112400,2882477770,4435,4435,4435,4435,1
20240624,112300,2882473335,4435,4440,4440,4435,1458
20240624,112200,2876007055,4440,4440,4440,4435,571
20240624,112100,2873472515,4440,4440,4440,4440,927
20240624,112000,2869356635,4440,4435,4445,4435,313
20240624,111900,2867967910,4435,4435,4435,4435,449
20240624,111800,2865976595,4430,4435,4435,4425,1468
20240624,111700,2859474195,4435,4440,4440,4425,3600
20240624,111600,2843518755,4440,4430,4440,4425,6666
20240624,111500,2814010045,4430,4435,4435,4430,4256
20240624,111400,2795150370,4435,4445,4445,4435,8414
20240624,111300,2757802675,4445,4445,4445,4440,2872
20240624,111200,2745045850,4450,4450,4450,4450,51
20240624,111100,2744818900,4450,4450,4450,4450,22
20240624,111000,2744721000,4450,4445,4450,4440,2775
20240624,110900,2732386730,4445,4445,4445,4445,500
20240624,110800,2730164230,4450,4445,4450,4445,646
20240624,110700,2727292080,4445,4445,4445,4445,2853
20240624,110600,2714610495,4445,4445,4445,4440,1621
20240624,110500,2707411355,4440,4445,4450,4440,3739
20240624,110400,2690806555,4445,4455,4455,4445,4400
20240624,110300,2671225600,4455,4450,4455,4450,643
20240624,110200,2668361040,4455,4455,4455,4450,17
20240624,110100,2668285335,4450,4445,4450,4445,3419
20240624,110000,2653087400,4450,4450,4450,4445,2228
20240624,105900,2643179800,4450,4445,4450,4445,3715
20240624,105800,2626662480,4450,4450,4450,4450,4231
20240624,105700,2607834530,4450,4450,4455,4450,12931
20240624,105600,2550291080,4455,4455,4455,4450,3859
20240624,105500,2533114570,4455,4460,4460,4455,552
20240624,105400,2530655400,4460,4460,4460,4455,1937
20240624,105300,2522023000,4460,4465,4465,4460,957
20240624,105200,2517751280,4465,4465,4465,4465,157
20240624,105100,2517050275,4470,4470,4470,4460,42
20240624,105000,2516862895,4470,4470,4470,4470,1
20240624,104900,2516858425,4450,4460,4460,4450,3117
20240624,104800,2502975680,4460,4460,4460,4460,148
20240624,104700,2502315600,4460,4460,4460,4460,11
20240624,104600,2502266540,4460,4455,4460,4450,5131
20240624,104500,2479413735,4450,4455,4460,4450,6565
20240624,104400,2450172630,4455,4460,4465,4455,16002
20240624,104300,2378830895,4465,4465,4470,4465,2214
20240624,104200,2368940060,4470,4475,4475,4470,499
20240624,104100,2366708870,4475,4470,4475,4470,3772
20240624,104000,2349833030,4470,4475,4475,4465,1504
20240624,103900,2343107200,4475,4470,4475,4465,1211
20240624,103800,2337699025,4465,4470,4475,4465,2542
20240624,103700,2326348395,4465,4480,4480,4465,1029
20240624,103600,2321750165,4465,4465,4465,4465,0
20240624,103500,2321750165,4465,4480,4480,4465,7313
20240624,103400,2289078595,4480,4470,4480,4470,2063
20240624,103300,2279856975,4470,4470,4475,4470,80
20240624,103200,2279499075,4470,4480,4480,4470,662
20240624,103100,2276539925,4475,4470,4475,4470,1163
20240624,103000,2271340535,4470,4485,4485,4470,1620
20240624,102900,2264097685,4485,4485,4485,4485,10
20240624,102800,2264052835,4485,4465,4485,4465,1006
20240624,102700,2259544695,4470,4475,4475,4470,4122
20240624,102600,2241114145,4480,4480,4480,4475,683
20240624,102500,2238054395,4480,4480,4480,4480,5
20240624,102400,2238031995,4475,4480,4480,4475,79
20240624,102300,2237678355,4475,4480,4480,4475,670
20240624,102200,2234679945,4480,4480,4480,4480,36
20240624,102100,2234518665,4485,4475,4485,4470,1090
20240624,102000,2229639915,4475,4470,4475,4470,266
20240624,101900,2228450025,4470,4465,4470,4465,3714
20240624,101800,2211849495,4465,4470,4470,4465,956
20240624,101700,2207576330,4465,4470,4470,4465,1239
20240624,101600,2202041425,4470,4475,4475,4465,3947
20240624,101500,2184396580,4475,4490,4490,4475,1118
20240624,101400,2179392990,4490,4480,4490,4475,1579
20240624,101300,2172308175,4485,4480,4490,4480,1311
20240624,101200,2166434365,4475,4470,4475,4470,539
20240624,101100,2164023515,4470,4475,4475,4470,481
20240624,101000,2161871445,4470,4470,4480,4470,1910
20240624,100900,2153333495,4470,4475,4480,4470,2803
20240624,100800,2140790620,4465,4475,4475,4460,9859
20240624,100700,2096753960,4475,4495,4495,4465,3939
20240624,100600,2079135755,4495,4485,4495,4460,19161
20240624,100500,1993426010,4485,4500,4500,4475,38938
20240624,100400,1818595220,4500,4505,4510,4500,16368
20240624,100300,1744932605,4505,4505,4510,4505,1924
20240624,100200,1736264970,4505,4505,4510,4500,4029
20240624,100100,1718113895,4505,4510,4510,4505,2939
20240624,100000,1704873230,4515,4505,4515,4500,4457
20240624,095900,1684802760,4505,4510,4515,4505,5350
20240624,095800,1660698250,4520,4515,4520,4510,757
20240624,095700,1657284020,4520,4515,4520,4505,8024
20240624,095600,1621092825,4520,4520,4520,4515,252
20240624,095500,1619954885,4515,4515,4515,4510,2130
20240624,095400,1610342485,4515,4510,4515,4510,927
20240624,095300,1606158080,4515,4525,4525,4515,2480
20240624,095200,1594960205,4515,4520,4520,4515,2552
20240624,095100,1583426725,4520,4520,4520,4520,3842
20240624,095000,1566060885,4515,4520,4520,4515,3364
20240624,094900,1550860830,4520,4520,4525,4510,15514
20240624,094800,1480820615,4525,4525,4525,4515,2040
20240624,094700,1471599950,4520,4530,4530,4515,18490
20240624,094600,1387981675,4530,4535,4535,4530,1437
20240624,094500,1381472055,4535,4535,4535,4525,5462
20240624,094400,1356735430,4535,4535,4535,4530,1767
20240624,094300,1348722365,4535,4535,4535,4535,1859
20240624,094200,1340291800,4535,4545,4545,4535,179
20240624,094100,1339479175,4545,4535,4545,4535,41
20240624,094000,1339293205,4540,4540,4540,4540,526
20240624,093900,1336905165,4545,4545,4545,4545,207
20240624,093800,1335964350,4545,4545,4545,4545,1
20240624,093700,1335959805,4540,4540,4540,4540,171
20240624,093600,1335183465,4545,4545,4545,4535,1133
20240624,093500,1330044890,4545,4535,4545,4535,116
20240624,093400,1329518690,4535,4540,4540,4535,25
20240624,093300,1329405245,4535,4540,4540,4535,375
20240624,093200,1327704230,4545,4545,4545,4545,110
20240624,093100,1327204280,4545,4530,4545,4530,2182
20240624,093000,1317319795,4530,4530,4530,4530,313
20240624,092900,1315901905,4530,4545,4545,4530,4027
20240624,092800,1297637285,4545,4540,4550,4530,7247
20240624,092700,1264794145,4530,4540,4550,4530,4227
20240624,092600,1245620195,4540,4535,4550,4530,3198
20240624,092500,1231106785,4535,4525,4535,4525,2271
20240624,092400,1220817270,4525,4530,4530,4525,1706
20240624,092300,1213089815,4530,4535,4535,4530,4905
20240624,092200,1190867665,4530,4535,4545,4530,5967
20240624,092100,1163804025,4535,4535,4540,4535,2198
20240624,092000,1153830935,4535,4535,4535,4530,10197
20240624,091900,1107616225,4535,4535,4535,4530,2933
20240624,091800,1094326605,4535,4545,4550,4535,3182
20240624,091700,1079888560,4545,4535,4555,4530,6950
20240624,091600,1048352570,4540,4560,4560,4535,2034
20240624,091500,1039110285,4555,4555,4560,4535,13425
20240624,091400,978128455,4555,4570,4580,4545,16218
20240624,091300,904330305,4570,4570,4575,4550,6475
20240624,091200,874811570,4570,4560,4580,4560,7987
20240624,091100,838349490,4580,4575,4580,4560,17310
20240624,091000,759339895,4560,4560,4590,4560,5570
20240624,090900,733827330,4580,4565,4585,4560,11110
20240624,090800,683068100,4565,4580,4580,4560,5617
20240624,090700,657386945,4580,4565,4580,4555,6559
20240624,090600,627428385,4580,4560,4580,4560,4187
20240624,090500,608269475,4580,4590,4595,4560,28888
20240624,090400,476278445,4570,4580,4590,4565,29023
20240624,090300,343499980,4575,4585,4600,4570,20933
20240624,090200,247374355,4570,4565,4625,4560,22248
20240624,090100,145205235,4560,4585,4590,4555,1859
20240624,090000,136702175,4590,4600,4600,4560,27755