KissMeData/005010/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,184400,1645728495,4495,4495,4495,4495,4012
20240625,184300,1645728495,4495,4495,4495,4495,0
20240625,184200,1645728495,4495,4495,4495,4495,0
20240625,184100,1645728495,4495,4495,4495,4495,0
20240625,184000,1645728495,4495,4495,4495,4495,0
20240625,183900,1645728495,4495,4495,4495,4495,0
20240625,183800,1645728495,4495,4495,4495,4495,0
20240625,183700,1645728495,4495,4495,4495,4495,0
20240625,183600,1645728495,4495,4495,4495,4495,0
20240625,183500,1645728495,4495,4495,4495,4495,0
20240625,183400,1645728495,4495,4495,4495,4495,0
20240625,183300,1645728495,4495,4495,4495,4495,0
20240625,183200,1645728495,4495,4495,4495,4495,0
20240625,183100,1645728495,4495,4495,4495,4495,0
20240625,183000,1645728495,4495,4495,4495,4495,0
20240625,182900,1645728495,4495,4495,4495,4495,0
20240625,182800,1645728495,4495,4495,4495,4495,0
20240625,182700,1645728495,4495,4495,4495,4495,0
20240625,182600,1645728495,4495,4495,4495,4495,0
20240625,182500,1645728495,4495,4495,4495,4495,0
20240625,182400,1645728495,4495,4495,4495,4495,0
20240625,182300,1645728495,4495,4495,4495,4495,0
20240625,182200,1645728495,4495,4495,4495,4495,0
20240625,182100,1645728495,4495,4495,4495,4495,0
20240625,182000,1645728495,4495,4495,4495,4495,0
20240625,181900,1645728495,4495,4495,4495,4495,0
20240625,181800,1645728495,4495,4495,4495,4495,0
20240625,181700,1645728495,4495,4495,4495,4495,0
20240625,181600,1645728495,4495,4495,4495,4495,0
20240625,181500,1645728495,4495,4495,4495,4495,0
20240625,181400,1645728495,4495,4495,4495,4495,4012
20240625,181300,1645728495,4495,4495,4495,4495,0
20240625,181200,1645728495,4495,4495,4495,4495,0
20240625,181100,1645728495,4495,4495,4495,4495,0
20240625,181000,1645728495,4495,4495,4495,4495,0
20240625,180900,1645728495,4495,4495,4495,4495,0
20240625,180800,1645728495,4495,4495,4495,4495,0
20240625,180700,1645728495,4495,4495,4495,4495,0
20240625,180600,1645728495,4495,4495,4495,4495,0
20240625,180500,1645728495,4495,4495,4495,4495,0
20240625,180400,1645728495,4495,4495,4495,4495,0
20240625,180300,1645728495,4495,4495,4495,4495,0
20240625,180200,1645728495,4495,4495,4495,4495,0
20240625,180100,1645728495,4495,4495,4495,4495,0
20240625,180000,1645728495,4495,4495,4495,4495,0
20240625,175900,1645728495,4495,4495,4495,4495,0
20240625,175800,1645728495,4495,4495,4495,4495,0
20240625,175700,1645728495,4495,4495,4495,4495,0
20240625,175600,1645728495,4495,4495,4495,4495,0
20240625,175500,1645728495,4495,4495,4495,4495,0
20240625,175400,1645728495,4495,4495,4495,4495,0
20240625,175300,1645728495,4495,4495,4495,4495,0
20240625,175200,1645728495,4495,4495,4495,4495,0
20240625,175100,1645728495,4495,4495,4495,4495,0
20240625,175000,1645728495,4495,4495,4495,4495,0
20240625,174900,1645728495,4495,4495,4495,4495,0
20240625,174800,1645728495,4495,4495,4495,4495,0
20240625,174700,1645728495,4495,4495,4495,4495,0
20240625,174600,1645728495,4495,4495,4495,4495,0
20240625,174500,1645728495,4495,4495,4495,4495,0
20240625,174400,1645728495,4495,4495,4495,4495,4012
20240625,174300,1645728495,4495,4495,4495,4495,0
20240625,174200,1645728495,4495,4495,4495,4495,0
20240625,174100,1645728495,4495,4495,4495,4495,0
20240625,174000,1645728495,4495,4495,4495,4495,0
20240625,173900,1645728495,4495,4495,4495,4495,0
20240625,173800,1645728495,4495,4495,4495,4495,0
20240625,173700,1645728495,4495,4495,4495,4495,0
20240625,173600,1645728495,4495,4495,4495,4495,0
20240625,173500,1645728495,4495,4495,4495,4495,0
20240625,173400,1645728495,4495,4495,4495,4495,0
20240625,173300,1645728495,4495,4495,4495,4495,0
20240625,173200,1645728495,4495,4495,4495,4495,0
20240625,173100,1645728495,4495,4495,4495,4495,0
20240625,173000,1645728495,4495,4495,4495,4495,0
20240625,172900,1645728495,4495,4495,4495,4495,0
20240625,172800,1645728495,4495,4495,4495,4495,0
20240625,172700,1645728495,4495,4495,4495,4495,0
20240625,172600,1645728495,4495,4495,4495,4495,0
20240625,172500,1645728495,4495,4495,4495,4495,0
20240625,172400,1645728495,4495,4495,4495,4495,0
20240625,172300,1645728495,4495,4495,4495,4495,0
20240625,172200,1645728495,4495,4495,4495,4495,0
20240625,172100,1645728495,4495,4495,4495,4495,0
20240625,172000,1645728495,4495,4495,4495,4495,0
20240625,171900,1645728495,4495,4495,4495,4495,0
20240625,171800,1645728495,4495,4495,4495,4495,0
20240625,171700,1645728495,4495,4495,4495,4495,0
20240625,171600,1645728495,4495,4495,4495,4495,0
20240625,171500,1645728495,4495,4495,4495,4495,0
20240625,171400,1645728495,4495,4495,4495,4495,4012
20240625,171300,1645728495,4495,4495,4495,4495,0
20240625,171200,1645728495,4495,4495,4495,4495,0
20240625,171100,1645728495,4495,4495,4495,4495,0
20240625,171000,1645728495,4495,4495,4495,4495,0
20240625,170900,1645728495,4495,4495,4495,4495,0
20240625,170800,1645728495,4495,4495,4495,4495,0
20240625,170700,1645728495,4495,4495,4495,4495,0
20240625,170600,1645728495,4495,4495,4495,4495,0
20240625,170500,1645728495,4495,4495,4495,4495,0
20240625,170400,1645728495,4495,4495,4495,4495,0
20240625,170300,1645728495,4495,4495,4495,4495,0
20240625,170200,1645728495,4495,4495,4495,4495,0
20240625,170100,1645728495,4495,4495,4495,4495,0
20240625,170000,1645728495,4495,4495,4495,4495,0
20240625,165900,1645728495,4495,4495,4495,4495,0
20240625,165800,1645728495,4495,4495,4495,4495,0
20240625,165700,1645728495,4495,4495,4495,4495,0
20240625,165600,1645728495,4495,4495,4495,4495,0
20240625,165500,1645728495,4495,4495,4495,4495,0
20240625,165400,1645728495,4495,4495,4495,4495,0
20240625,165300,1645728495,4495,4495,4495,4495,0
20240625,165200,1645728495,4495,4495,4495,4495,0
20240625,165100,1645728495,4495,4495,4495,4495,0
20240625,165000,1645728495,4495,4495,4495,4495,0
20240625,164900,1645728495,4495,4495,4495,4495,0
20240625,164800,1645728495,4495,4495,4495,4495,0
20240625,164700,1645728495,4495,4495,4495,4495,0
20240625,164600,1645728495,4495,4495,4495,4495,0
20240625,164500,1645728495,4495,4495,4495,4495,0
20240625,164400,1645728495,4495,4495,4495,4495,4012
20240625,164300,1645728495,4495,4495,4495,4495,0
20240625,164200,1645728495,4495,4495,4495,4495,0
20240625,164100,1645728495,4495,4495,4495,4495,0
20240625,164000,1645728495,4495,4495,4495,4495,0
20240625,163900,1645728495,4495,4495,4495,4495,0
20240625,163800,1645728495,4495,4495,4495,4495,0
20240625,163700,1645728495,4495,4495,4495,4495,0
20240625,163600,1645728495,4495,4495,4495,4495,0
20240625,163500,1645728495,4495,4495,4495,4495,0
20240625,163400,1645728495,4495,4495,4495,4495,0
20240625,163300,1645728495,4495,4495,4495,4495,0
20240625,163200,1645728495,4495,4495,4495,4495,0
20240625,163100,1645728495,4495,4495,4495,4495,0
20240625,163000,1645728495,4495,4495,4495,4495,0
20240625,162900,1645728495,4495,4495,4495,4495,0
20240625,162800,1645728495,4495,4495,4495,4495,0
20240625,162700,1645728495,4495,4495,4495,4495,0
20240625,162600,1645728495,4495,4495,4495,4495,0
20240625,162500,1645728495,4495,4495,4495,4495,0
20240625,162400,1645728495,4495,4495,4495,4495,0
20240625,162300,1645728495,4495,4495,4495,4495,0
20240625,162200,1645728495,4495,4495,4495,4495,0
20240625,162100,1645728495,4495,4495,4495,4495,0
20240625,162000,1645728495,4495,4495,4495,4495,0
20240625,161900,1645728495,4495,4495,4495,4495,0
20240625,161800,1645728495,4495,4495,4495,4495,0
20240625,161700,1645728495,4495,4495,4495,4495,0
20240625,161600,1645728495,4495,4495,4495,4495,0
20240625,161500,1645728495,4495,4495,4495,4495,0
20240625,161400,1645728495,4495,4495,4495,4495,4012
20240625,161300,1645728495,4495,4495,4495,4495,0
20240625,161200,1645728495,4495,4495,4495,4495,0
20240625,161100,1645728495,4495,4495,4495,4495,0
20240625,161000,1645728495,4495,4495,4495,4495,0
20240625,160900,1645728495,4495,4495,4495,4495,0
20240625,160800,1645728495,4495,4495,4495,4495,0
20240625,160700,1645728495,4495,4495,4495,4495,0
20240625,160600,1645728495,4495,4495,4495,4495,0
20240625,160500,1645728495,4495,4495,4495,4495,0
20240625,160400,1645728495,4495,4495,4495,4495,0
20240625,160300,1645728495,4495,4495,4495,4495,0
20240625,160200,1645728495,4495,4495,4495,4495,0
20240625,160100,1645728495,4495,4495,4495,4495,0
20240625,160000,1645728495,4495,4495,4495,4495,0
20240625,155900,1645728495,4495,4495,4495,4495,0
20240625,155800,1645728495,4495,4495,4495,4495,0
20240625,155700,1645728495,4495,4495,4495,4495,0
20240625,155600,1645728495,4495,4495,4495,4495,0
20240625,155500,1645728495,4495,4495,4495,4495,0
20240625,155400,1645728495,4495,4495,4495,4495,0
20240625,155300,1645728495,4495,4495,4495,4495,0
20240625,155200,1645728495,4495,4495,4495,4495,0
20240625,155100,1645728495,4495,4495,4495,4495,0
20240625,155000,1645728495,4495,4495,4495,4495,0
20240625,154900,1645728495,4495,4495,4495,4495,0
20240625,154800,1645728495,4495,4495,4495,4495,0
20240625,154700,1645728495,4495,4495,4495,4495,0
20240625,154600,1645728495,4495,4495,4495,4495,0
20240625,154500,1645728495,4495,4495,4495,4495,0
20240625,154400,1645728495,4495,4495,4495,4495,4012
20240625,154300,1645728495,4495,4495,4495,4495,0
20240625,154200,1645728495,4495,4495,4495,4495,0
20240625,154100,1645728495,4495,4495,4495,4495,0
20240625,154000,1645728495,4495,4495,4495,4495,0
20240625,153900,1645728495,4495,4495,4495,4495,0
20240625,153800,1645728495,4495,4495,4495,4495,0
20240625,153700,1645728495,4495,4495,4495,4495,0
20240625,153600,1645728495,4495,4495,4495,4495,0
20240625,153500,1645728495,4495,4495,4495,4495,0
20240625,153400,1645728495,4495,4495,4495,4495,0
20240625,153300,1645728495,4495,4495,4495,4495,0
20240625,153200,1645728495,4495,4495,4495,4495,0
20240625,153100,1645728495,4495,4495,4495,4495,0
20240625,153000,1645728495,4495,4495,4495,4495,4012
20240625,152900,1627694555,4505,4505,4505,4505,0
20240625,152800,1627694555,4505,4505,4505,4505,0
20240625,152700,1627694555,4505,4505,4505,4505,0
20240625,152600,1627694555,4505,4505,4505,4505,0
20240625,152500,1627694555,4505,4505,4505,4505,0
20240625,152400,1627694555,4505,4505,4505,4505,0
20240625,152300,1627694555,4505,4505,4505,4505,0
20240625,152200,1627694555,4505,4505,4505,4505,0
20240625,152100,1627694555,4505,4505,4505,4505,0
20240625,152000,1627694555,4505,4505,4505,4505,0
20240625,151900,1627694555,4505,4500,4505,4500,1509
20240625,151800,1620902645,4500,4500,4500,4500,157
20240625,151700,1620196145,4500,4500,4500,4500,40
20240625,151600,1620016145,4500,4505,4505,4495,1034
20240625,151500,1615363390,4500,4495,4505,4495,415
20240625,151400,1613496140,4495,4495,4505,4495,202
20240625,151300,1612588130,4495,4500,4505,4495,710
20240625,151200,1609394095,4500,4500,4505,4500,726
20240625,151100,1606124265,4505,4500,4505,4500,706
20240625,151000,1602944970,4505,4510,4510,4500,50
20240625,150900,1602719805,4510,4505,4510,4490,9602
20240625,150800,1559545935,4505,4485,4505,4485,9349
20240625,150700,1517532755,4495,4490,4495,4485,1114
20240625,150600,1512534895,4490,4490,4490,4490,526
20240625,150500,1510173155,4500,4490,4500,4490,1026
20240625,150400,1505566395,4500,4500,4500,4495,64
20240625,150300,1505278420,4495,4490,4495,4490,13
20240625,150200,1505220040,4495,4500,4500,4495,193
20240625,150100,1504352500,4495,4495,4495,4495,473
20240625,150000,1502226365,4500,4500,4500,4500,0
20240625,145900,1502226365,4500,4500,4500,4500,2
20240625,145800,1502217365,4500,4500,4500,4495,227
20240625,145700,1501196865,4500,4500,4500,4500,386
20240625,145600,1499459865,4500,4495,4500,4495,150
20240625,145500,1498785115,4495,4490,4495,4490,378
20240625,145400,1497086285,4490,4490,4490,4490,152
20240625,145300,1496403805,4490,4495,4495,4490,1696
20240625,145200,1488782895,4490,4490,4495,4490,7086
20240625,145100,1456966750,4490,4490,4490,4490,900
20240625,145000,1452925750,4495,4495,4495,4495,373
20240625,144900,1451249115,4495,4500,4500,4495,1700
20240625,144800,1443602840,4500,4500,4500,4500,0
20240625,144700,1443602840,4500,4500,4500,4500,1
20240625,144600,1443598340,4500,4505,4505,4500,68
20240625,144500,1443292310,4500,4500,4505,4500,472
20240625,144400,1441167655,4500,4495,4505,4495,2292
20240625,144300,1430847095,4495,4495,4495,4495,1250
20240625,144200,1425228345,4500,4500,4500,4500,38
20240625,144100,1425057345,4505,4505,4505,4505,1
20240625,144000,1425052840,4495,4495,4495,4495,32
20240625,143900,1424909000,4495,4505,4505,4495,20
20240625,143800,1424819090,4490,4490,4490,4490,3118
20240625,143700,1410819270,4505,4495,4505,4495,18
20240625,143600,1410738235,4490,4490,4490,4490,342
20240625,143500,1409202655,4505,4495,4505,4495,1019
20240625,143400,1404622240,4495,4500,4505,4495,202
20240625,143300,1403712800,4505,4505,4505,4505,0
20240625,143200,1403712800,4505,4490,4505,4490,1039
20240625,143100,1399040065,4490,4495,4500,4490,1947
20240625,143000,1390292835,4495,4500,4500,4495,2052
20240625,142900,1381069085,4495,4495,4495,4495,0
20240625,142800,1381069085,4495,4495,4495,4495,109
20240625,142700,1380579130,4495,4500,4500,4495,900
20240625,142600,1376532220,4505,4510,4510,4505,482
20240625,142500,1374358595,4510,4510,4510,4510,1
20240625,142400,1374354085,4510,4510,4510,4510,197
20240625,142300,1373465615,4505,4510,4510,4505,31
20240625,142200,1373325955,4505,4500,4505,4500,43
20240625,142100,1373132245,4505,4510,4510,4505,69
20240625,142000,1372821345,4510,4510,4510,4500,423
20240625,141900,1370913820,4510,4510,4510,4510,0
20240625,141800,1370913820,4510,4500,4510,4500,175
20240625,141700,1370125720,4500,4500,4500,4500,10
20240625,141600,1370080720,4505,4500,4505,4500,8
20240625,141500,1370044685,4500,4495,4505,4495,3521
20240625,141400,1354197500,4495,4495,4495,4495,1
20240625,141300,1354193005,4495,4490,4500,4490,524
20240625,141200,1351840095,4490,4490,4500,4490,502
20240625,141100,1349586105,4500,4490,4500,4490,3
20240625,141000,1349572625,4490,4495,4495,4490,308
20240625,140900,1348189550,4500,4500,4500,4500,0
20240625,140800,1348189550,4500,4500,4500,4500,100
20240625,140700,1347739550,4500,4495,4500,4490,586
20240625,140600,1345104485,4495,4495,4500,4495,559
20240625,140500,1342591760,4495,4495,4500,4495,5341
20240625,140400,1318582700,4500,4500,4500,4500,22
20240625,140300,1318483700,4500,4500,4500,4500,0
20240625,140200,1318483700,4500,4500,4500,4500,0
20240625,140100,1318483700,4500,4495,4500,4495,1065
20240625,140000,1313696415,4495,4495,4495,4495,5
20240625,135900,1313673940,4490,4490,4490,4490,0
20240625,135800,1313673940,4490,4490,4490,4485,308
20240625,135700,1312291500,4490,4490,4490,4490,113
20240625,135600,1311784130,4490,4495,4495,4490,103
20240625,135500,1311321645,4490,4490,4490,4490,0
20240625,135400,1311321645,4490,4490,4490,4490,0
20240625,135300,1311321645,4490,4490,4490,4490,208
20240625,135200,1310387725,4485,4485,4485,4485,200
20240625,135100,1309490725,4490,4490,4490,4490,8
20240625,135000,1309454805,4490,4495,4495,4490,958
20240625,134900,1305153070,4495,4495,4495,4495,102
20240625,134800,1304694580,4495,4490,4495,4490,288
20240625,134700,1303401400,4490,4490,4490,4490,0
20240625,134600,1303401400,4490,4490,4490,4490,0
20240625,134500,1303401400,4490,4490,4490,4490,222
20240625,134400,1302404620,4490,4490,4490,4490,9
20240625,134300,1302364210,4490,4490,4490,4490,0
20240625,134200,1302364210,4490,4485,4490,4480,2155
20240625,134100,1292696710,4485,4485,4485,4485,0
20240625,134000,1292696710,4485,4485,4485,4485,251
20240625,133900,1291570975,4485,4485,4485,4485,0
20240625,133800,1291570975,4485,4485,4485,4485,0
20240625,133700,1291570975,4485,4485,4485,4485,0
20240625,133600,1291570975,4485,4485,4485,4485,935
20240625,133500,1287377500,4485,4485,4485,4485,1
20240625,133400,1287373015,4485,4485,4485,4485,262
20240625,133300,1286197945,4485,4485,4485,4485,0
20240625,133200,1286197945,4485,4485,4485,4485,0
20240625,133100,1286197945,4485,4485,4485,4485,0
20240625,133000,1286197945,4485,4485,4485,4485,1500
20240625,132900,1279470445,4485,4485,4490,4485,1010
20240625,132800,1274940485,4485,4485,4490,4485,102
20240625,132700,1274483010,4485,4485,4485,4485,100
20240625,132600,1274034510,4485,4490,4490,4485,103
20240625,132500,1273572050,4490,4490,4490,4490,2
20240625,132400,1273563070,4490,4490,4490,4490,64
20240625,132300,1273275710,4490,4490,4490,4490,1
20240625,132200,1273271220,4490,4490,4490,4490,7
20240625,132100,1273239790,4490,4485,4490,4485,851
20240625,132000,1269421280,4480,4490,4490,4480,72
20240625,131900,1269098710,4490,4490,4490,4490,0
20240625,131800,1269098710,4490,4485,4490,4485,421
20240625,131700,1267210520,4485,4490,4490,4485,107
20240625,131600,1266730095,4490,4480,4490,4480,999
20240625,131500,1262247085,4480,4480,4480,4480,580
20240625,131400,1259648685,4480,4480,4480,4480,0
20240625,131300,1259648685,4480,4480,4480,4480,0
20240625,131200,1259648685,4480,4480,4480,4480,200
20240625,131100,1258752685,4480,4490,4490,4480,3502
20240625,131000,1243057285,4490,4490,4490,4490,1
20240625,130900,1243052795,4485,4485,4485,4485,303
20240625,130800,1241693840,4490,4490,4490,4490,142
20240625,130700,1241056260,4495,4490,4495,4490,381
20240625,130600,1239345565,4490,4490,4490,4490,2
20240625,130500,1239336585,4490,4485,4490,4485,601
20240625,130400,1236641095,4490,4490,4490,4490,0
20240625,130300,1236641095,4490,4490,4490,4490,1
20240625,130200,1236636605,4485,4490,4490,4485,386
20240625,130100,1234905390,4490,4490,4490,4490,2014
20240625,130000,1225862530,4495,4495,4495,4495,0
20240625,125900,1225862530,4495,4495,4495,4495,1
20240625,125800,1225858035,4495,4500,4500,4495,15
20240625,125700,1225790545,4500,4495,4500,4495,1301
20240625,125600,1219942545,4495,4495,4495,4495,13
20240625,125500,1219884110,4495,4495,4495,4495,79
20240625,125400,1219529005,4495,4495,4495,4495,1
20240625,125300,1219524510,4490,4495,4495,4490,40
20240625,125200,1219344900,4500,4500,4500,4500,2435
20240625,125100,1208387400,4500,4495,4500,4495,667
20240625,125000,1205386065,4490,4490,4490,4490,100
20240625,124900,1204937065,4490,4490,4495,4490,125
20240625,124800,1204375700,4490,4490,4490,4490,75
20240625,124700,1204038950,4490,4495,4495,4490,584
20240625,124600,1201416780,4490,4490,4490,4490,48
20240625,124500,1201201260,4490,4490,4490,4490,0
20240625,124400,1201201260,4490,4490,4490,4490,100
20240625,124300,1200752260,4495,4495,4495,4495,0
20240625,124200,1200752260,4495,4495,4495,4495,1
20240625,124100,1200747765,4495,4495,4495,4495,10
20240625,124000,1200702815,4495,4495,4495,4495,7
20240625,123900,1200671350,4495,4495,4495,4495,5
20240625,123800,1200648875,4495,4495,4495,4495,53
20240625,123700,1200410640,4495,4490,4495,4490,174
20240625,123600,1199629375,4490,4490,4490,4490,1
20240625,123500,1199624885,4485,4485,4485,4485,1
20240625,123400,1199620400,4490,4490,4490,4490,26
20240625,123300,1199503660,4485,4485,4485,4480,2485
20240625,123200,1188367880,4485,4485,4485,4485,10
20240625,123100,1188323030,4485,4495,4495,4485,136
20240625,123000,1187712540,4485,4485,4485,4485,2
20240625,122900,1187703570,4485,4485,4485,4485,0
20240625,122800,1187703570,4485,4495,4495,4485,1081
20240625,122700,1182850295,4490,4490,4490,4490,4
20240625,122600,1182832335,4490,4490,4490,4490,785
20240625,122500,1179307685,4485,4485,4485,4485,1000
20240625,122400,1174822685,4490,4490,4490,4490,0
20240625,122300,1174822685,4490,4490,4490,4490,127
20240625,122200,1174252455,4490,4490,4490,4485,1949
20240625,122100,1165504745,4480,4480,4480,4480,1
20240625,122000,1165500265,4490,4485,4490,4485,880
20240625,121900,1161550275,4490,4485,4490,4480,1041
20240625,121800,1156881585,4485,4485,4485,4485,1005
20240625,121700,1152374160,4490,4495,4495,4490,651
20240625,121600,1149449420,4495,4495,4495,4495,6
20240625,121500,1149422450,4490,4495,4495,4490,111
20240625,121400,1148923560,4495,4490,4495,4490,106
20240625,121300,1148447135,4490,4500,4500,4485,213
20240625,121200,1147491760,4485,4485,4500,4485,1439
20240625,121100,1141037830,4485,4480,4485,4480,3026
20240625,121000,1127481345,4485,4490,4490,4485,80
20240625,120900,1127122470,4485,4495,4495,4485,327
20240625,120800,1125652985,4495,4495,4495,4490,491
20240625,120700,1123446050,4495,4500,4500,4490,171
20240625,120600,1122677310,4500,4500,4500,4495,38
20240625,120500,1122506315,4500,4500,4500,4500,21
20240625,120400,1122411815,4480,4500,4500,4480,5191
20240625,120300,1099118475,4500,4500,4500,4500,4
20240625,120200,1099100475,4500,4500,4500,4500,366
20240625,120100,1097453475,4500,4500,4500,4500,1186
20240625,120000,1092116475,4495,4500,4500,4495,937
20240625,115900,1087903945,4500,4500,4500,4500,323
20240625,115800,1086450445,4500,4500,4500,4500,13
20240625,115700,1086391945,4500,4505,4505,4500,253
20240625,115600,1085253440,4500,4500,4500,4500,11
20240625,115500,1085203940,4500,4495,4500,4490,700
20240625,115400,1082056065,4495,4495,4495,4495,438
20240625,115300,1080087255,4500,4500,4500,4495,1497
20240625,115200,1073352425,4500,4510,4510,4490,3628
20240625,115100,1057003780,4510,4505,4510,4505,900
20240625,115000,1052944830,4505,4490,4505,4490,1512
20240625,114900,1046139155,4490,4495,4495,4490,411
20240625,114800,1044293190,4495,4500,4500,4495,503
20240625,114700,1042029695,4505,4490,4505,4490,4355
20240625,114600,1022439550,4490,4485,4490,4485,45
20240625,114500,1022237540,4485,4485,4485,4485,0
20240625,114400,1022237540,4485,4485,4485,4485,10
20240625,114300,1022192690,4495,4480,4495,4475,312
20240625,114200,1020795855,4495,4495,4495,4495,0
20240625,114100,1020795855,4495,4495,4495,4495,0
20240625,114000,1020795855,4495,4495,4495,4495,52
20240625,113900,1020562115,4495,4480,4495,4480,5288
20240625,113800,996808685,4480,4475,4480,4470,163
20240625,113700,996079300,4470,4470,4470,4470,0
20240625,113600,996079300,4470,4480,4485,4470,1577
20240625,113500,989029350,4480,4480,4480,4480,145
20240625,113400,988379750,4480,4480,4480,4480,2
20240625,113300,988370790,4485,4485,4485,4485,1
20240625,113200,988366305,4470,4470,4470,4470,0
20240625,113100,988366305,4470,4475,4475,4470,2675
20240625,113000,976397460,4480,4480,4480,4480,120
20240625,112900,975859860,4480,4485,4485,4480,61
20240625,112800,975586330,4485,4485,4485,4485,1
20240625,112700,975581845,4485,4485,4485,4485,100
20240625,112600,975133345,4480,4485,4485,4480,140
20240625,112500,974505645,4480,4480,4480,4480,10
20240625,112400,974460845,4485,4485,4485,4485,0
20240625,112300,974460845,4485,4485,4485,4485,0
20240625,112200,974460845,4485,4480,4485,4480,435
20240625,112100,972512040,4480,4480,4480,4480,101
20240625,112000,972059560,4480,4480,4480,4480,100
20240625,111900,971611560,4480,4480,4485,4480,227
20240625,111800,970594225,4480,4480,4480,4480,11
20240625,111700,970544945,4490,4485,4490,4485,741
20240625,111600,967221555,4485,4485,4485,4485,202
20240625,111500,966315585,4485,4485,4485,4485,25
20240625,111400,966203460,4490,4490,4490,4490,24
20240625,111300,966095700,4490,4485,4490,4485,363
20240625,111200,964467235,4485,4490,4490,4485,56
20240625,111100,964215890,4490,4490,4490,4485,1727
20240625,111000,956461665,4490,4490,4490,4485,1823
20240625,110900,948276625,4490,4485,4490,4485,391
20240625,110800,946522535,4480,4480,4480,4480,2
20240625,110700,946513575,4480,4480,4480,4480,50
20240625,110600,946289575,4480,4480,4480,4480,0
20240625,110500,946289575,4480,4480,4480,4480,500
20240625,110400,944049575,4475,4475,4475,4475,0
20240625,110300,944049575,4475,4480,4480,4475,998
20240625,110200,939579535,4480,4485,4485,4480,1000
20240625,110100,935096785,4480,4490,4490,4480,302
20240625,110000,933742455,4490,4490,4490,4490,12
20240625,105900,933688575,4485,4485,4485,4485,1
20240625,105800,933684090,4480,4485,4485,4480,275
20240625,105700,932450905,4490,4490,4490,4490,1
20240625,105600,932446415,4485,4490,4490,4485,51
20240625,105500,932217675,4490,4490,4490,4485,7
20240625,105400,932186270,4490,4480,4495,4480,1214
20240625,105300,926739580,4480,4480,4480,4480,532
20240625,105200,924356220,4480,4480,4480,4480,1281
20240625,105100,918617340,4480,4475,4480,4475,338
20240625,105000,917103110,4475,4475,4475,4475,30
20240625,104900,916968860,4475,4475,4475,4475,0
20240625,104800,916968860,4475,4475,4480,4475,33
20240625,104700,916821165,4475,4470,4475,4470,243
20240625,104600,915733855,4465,4480,4480,4465,1242
20240625,104500,910187085,4480,4480,4480,4480,100
20240625,104400,909739085,4480,4470,4480,4470,436
20240625,104300,907788165,4475,4475,4475,4475,317
20240625,104200,906369590,4465,4475,4475,4465,941
20240625,104100,902164025,4475,4470,4475,4470,419
20240625,104000,900290540,4470,4470,4470,4470,473
20240625,103900,898176230,4475,4470,4475,4470,293
20240625,103800,896866515,4470,4470,4470,4470,422
20240625,103700,894980175,4470,4470,4470,4470,66
20240625,103600,894685155,4475,4475,4475,4475,4
20240625,103500,894667255,4470,4470,4470,4470,20
20240625,103400,894577855,4470,4460,4470,4460,910
20240625,103300,890511275,4460,4460,4460,4460,428
20240625,103200,888602395,4470,4475,4475,4470,513
20240625,103100,886306845,4475,4480,4480,4455,6882
20240625,103000,855598120,4480,4480,4480,4480,568
20240625,102900,853053480,4475,4480,4480,4475,1000
20240625,102800,848577925,4495,4480,4495,4480,2
20240625,102700,848568950,4475,4495,4495,4475,6157
20240625,102600,820953660,4495,4500,4500,4495,205
20240625,102500,820032170,4500,4500,4500,4490,5305
20240625,102400,796175380,4500,4495,4500,4495,3611
20240625,102300,779933095,4495,4485,4495,4485,1262
20240625,102200,774263880,4485,4465,4485,4465,1770
20240625,102100,766333720,4475,4475,4475,4475,353
20240625,102000,764754045,4480,4470,4480,4460,5437
20240625,101900,740501280,4475,4470,4475,4465,1114
20240625,101800,735526615,4485,4485,4485,4485,4
20240625,101700,735508675,4475,4480,4485,4475,598
20240625,101600,732826760,4485,4485,4490,4480,1201
20240625,101500,727440665,4485,4485,4485,4485,12
20240625,101400,727386845,4485,4475,4490,4470,381
20240625,101300,725682495,4490,4465,4495,4465,10450
20240625,101200,678872960,4465,4460,4465,4460,70
20240625,101100,678560755,4460,4455,4460,4455,193
20240625,101000,677699985,4460,4455,4460,4455,121
20240625,100900,677160425,4455,4460,4460,4455,1066
20240625,100800,672411175,4460,4455,4460,4455,503
20240625,100700,670167805,4450,4455,4455,4450,4345
20240625,100600,650813450,4455,4465,4465,4455,1244
20240625,100500,645265260,4465,4460,4465,4460,89
20240625,100400,644868315,4455,4460,4465,4455,73
20240625,100300,644542595,4460,4460,4460,4455,1649
20240625,100200,637191070,4460,4465,4465,4460,2
20240625,100100,637182145,4465,4465,4465,4465,252
20240625,100000,636056965,4460,4465,4465,4460,1569
20240625,095900,629059215,4460,4460,4460,4460,500
20240625,095800,626829215,4460,4465,4465,4460,167
20240625,095700,626083570,4465,4465,4465,4465,1310
20240625,095600,620234420,4465,4460,4465,4460,186
20240625,095500,619404720,4465,4460,4465,4460,19
20240625,095400,619319925,4465,4465,4465,4460,115
20240625,095300,618806950,4465,4455,4465,4455,469
20240625,095200,616712875,4455,4465,4465,4455,4908
20240625,095100,594834355,4465,4465,4465,4465,28
20240625,095000,594709335,4465,4460,4465,4460,8
20240625,094900,594673640,4460,4465,4465,4460,110
20240625,094800,594182740,4465,4465,4465,4465,36
20240625,094700,594022000,4465,4470,4470,4460,547
20240625,094600,591579645,4465,4465,4465,4460,406
20240625,094500,589768180,4465,4470,4470,4465,210
20240625,094400,588830030,4470,4465,4470,4460,1781
20240625,094300,580869020,4465,4465,4465,4460,1520
20240625,094200,574082225,4460,4465,4465,4460,31
20240625,094100,573943930,4460,4460,4465,4460,197
20240625,094000,573065075,4460,4460,4460,4455,288
20240625,093900,571780605,4460,4455,4460,4450,4724
20240625,093800,550734115,4460,4455,4460,4450,1612
20240625,093700,543551600,4455,4450,4455,4450,1658
20240625,093600,536173495,4455,4455,4455,4455,107
20240625,093500,535696810,4460,4455,4460,4450,2225
20240625,093400,525789660,4455,4455,4455,4455,1037
20240625,093300,521169825,4455,4445,4455,4445,1489
20240625,093200,514541130,4455,4445,4455,4445,49
20240625,093100,514322885,4450,4455,4455,4450,3722
20240625,093000,497759780,4455,4455,4455,4455,5207
20240625,092900,474562595,4450,4455,4455,4450,2332
20240625,092800,464173800,4460,4455,4460,4455,1321
20240625,092700,458286105,4460,4455,4460,4455,221
20240625,092600,457301545,4455,4455,4455,4455,653
20240625,092500,454392430,4455,4450,4455,4450,2013
20240625,092400,445434130,4455,4450,4455,4445,9028
20240625,092300,405248850,4455,4455,4455,4450,2709
20240625,092200,393180390,4460,4460,4460,4460,545
20240625,092100,390749690,4460,4460,4460,4460,876
20240625,092000,386842730,4460,4465,4465,4455,2782
20240625,091900,374421115,4465,4455,4465,4455,75
20240625,091800,374086980,4455,4455,4455,4450,194
20240625,091700,373222720,4455,4455,4455,4455,1023
20240625,091600,368665255,4455,4465,4465,4455,150
20240625,091500,367995525,4465,4450,4465,4450,262
20240625,091400,366829295,4465,4465,4465,4450,4203
20240625,091300,348084805,4465,4460,4465,4455,733
20240625,091200,344815955,4455,4450,4455,4450,1785
20240625,091100,336865975,4450,4465,4465,4450,1209
20240625,091000,331481745,4470,4460,4470,4460,794
20240625,090900,327939740,4465,4455,4470,4450,1629
20240625,090800,320684140,4470,4465,4470,4455,2482
20240625,090700,309625015,4465,4465,4465,4445,2917
20240625,090600,296627125,4470,4470,4475,4470,377
20240625,090500,294940250,4475,4460,4475,4460,3147
20240625,090400,280878105,4460,4450,4460,4425,5397
20240625,090300,256900255,4470,4475,4475,4470,109
20240625,090200,256413020,4475,4480,4480,4450,3865
20240625,090100,239176865,4480,4440,4485,4440,3416
20240625,090000,223937545,4420,4415,4445,4415,50559