KissMeData/005010/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,184400,30958441545,4755,4755,4755,4755,41083
20240603,184300,30958441545,4755,4755,4755,4755,0
20240603,184200,30958441545,4755,4755,4755,4755,0
20240603,184100,30958441545,4755,4755,4755,4755,0
20240603,184000,30958441545,4755,4755,4755,4755,0
20240603,183900,30958441545,4755,4755,4755,4755,0
20240603,183800,30958441545,4755,4755,4755,4755,0
20240603,183700,30958441545,4755,4755,4755,4755,0
20240603,183600,30958441545,4755,4755,4755,4755,0
20240603,183500,30958441545,4755,4755,4755,4755,0
20240603,183400,30958441545,4755,4755,4755,4755,0
20240603,183300,30958441545,4755,4755,4755,4755,0
20240603,183200,30958441545,4755,4755,4755,4755,0
20240603,183100,30958441545,4755,4755,4755,4755,0
20240603,183000,30958441545,4755,4755,4755,4755,0
20240603,182900,30958441545,4755,4755,4755,4755,0
20240603,182800,30958441545,4755,4755,4755,4755,0
20240603,182700,30958441545,4755,4755,4755,4755,0
20240603,182600,30958441545,4755,4755,4755,4755,0
20240603,182500,30958441545,4755,4755,4755,4755,0
20240603,182400,30958441545,4755,4755,4755,4755,0
20240603,182300,30958441545,4755,4755,4755,4755,0
20240603,182200,30958441545,4755,4755,4755,4755,0
20240603,182100,30958441545,4755,4755,4755,4755,0
20240603,182000,30958441545,4755,4755,4755,4755,0
20240603,181900,30958441545,4755,4755,4755,4755,0
20240603,181800,30958441545,4755,4755,4755,4755,0
20240603,181700,30958441545,4755,4755,4755,4755,0
20240603,181600,30958441545,4755,4755,4755,4755,0
20240603,181500,30958441545,4755,4755,4755,4755,0
20240603,181400,30958441545,4755,4755,4755,4755,41083
20240603,181300,30958441545,4755,4755,4755,4755,0
20240603,181200,30958441545,4755,4755,4755,4755,0
20240603,181100,30958441545,4755,4755,4755,4755,0
20240603,181000,30958441545,4755,4755,4755,4755,0
20240603,180900,30958441545,4755,4755,4755,4755,0
20240603,180800,30958441545,4755,4755,4755,4755,0
20240603,180700,30958441545,4755,4755,4755,4755,0
20240603,180600,30958441545,4755,4755,4755,4755,0
20240603,180500,30958441545,4755,4755,4755,4755,0
20240603,180400,30958441545,4755,4755,4755,4755,0
20240603,180300,30958441545,4755,4755,4755,4755,0
20240603,180200,30958441545,4755,4755,4755,4755,0
20240603,180100,30958441545,4755,4755,4755,4755,0
20240603,180000,30958441545,4755,4755,4755,4755,0
20240603,175900,30958441545,4755,4755,4755,4755,0
20240603,175800,30958441545,4755,4755,4755,4755,0
20240603,175700,30958441545,4755,4755,4755,4755,0
20240603,175600,30958441545,4755,4755,4755,4755,0
20240603,175500,30958441545,4755,4755,4755,4755,0
20240603,175400,30958441545,4755,4755,4755,4755,0
20240603,175300,30958441545,4755,4755,4755,4755,0
20240603,175200,30958441545,4755,4755,4755,4755,0
20240603,175100,30958441545,4755,4755,4755,4755,0
20240603,175000,30958441545,4755,4755,4755,4755,0
20240603,174900,30958441545,4755,4755,4755,4755,0
20240603,174800,30958441545,4755,4755,4755,4755,0
20240603,174700,30958441545,4755,4755,4755,4755,0
20240603,174600,30958441545,4755,4755,4755,4755,0
20240603,174500,30958441545,4755,4755,4755,4755,0
20240603,174400,30958441545,4755,4755,4755,4755,41083
20240603,174300,30958441545,4755,4755,4755,4755,0
20240603,174200,30958441545,4755,4755,4755,4755,0
20240603,174100,30958441545,4755,4755,4755,4755,0
20240603,174000,30958441545,4755,4755,4755,4755,0
20240603,173900,30958441545,4755,4755,4755,4755,0
20240603,173800,30958441545,4755,4755,4755,4755,0
20240603,173700,30958441545,4755,4755,4755,4755,0
20240603,173600,30958441545,4755,4755,4755,4755,0
20240603,173500,30958441545,4755,4755,4755,4755,0
20240603,173400,30958441545,4755,4755,4755,4755,0
20240603,173300,30958441545,4755,4755,4755,4755,0
20240603,173200,30958441545,4755,4755,4755,4755,0
20240603,173100,30958441545,4755,4755,4755,4755,0
20240603,173000,30958441545,4755,4755,4755,4755,0
20240603,172900,30958441545,4755,4755,4755,4755,0
20240603,172800,30958441545,4755,4755,4755,4755,0
20240603,172700,30958441545,4755,4755,4755,4755,0
20240603,172600,30958441545,4755,4755,4755,4755,0
20240603,172500,30958441545,4755,4755,4755,4755,0
20240603,172400,30958441545,4755,4755,4755,4755,0
20240603,172300,30958441545,4755,4755,4755,4755,0
20240603,172200,30958441545,4755,4755,4755,4755,0
20240603,172100,30958441545,4755,4755,4755,4755,0
20240603,172000,30958441545,4755,4755,4755,4755,0
20240603,171900,30958441545,4755,4755,4755,4755,0
20240603,171800,30958441545,4755,4755,4755,4755,0
20240603,171700,30958441545,4755,4755,4755,4755,0
20240603,171600,30958441545,4755,4755,4755,4755,0
20240603,171500,30958441545,4755,4755,4755,4755,0
20240603,171400,30958441545,4755,4755,4755,4755,41083
20240603,171300,30958441545,4755,4755,4755,4755,0
20240603,171200,30958441545,4755,4755,4755,4755,0
20240603,171100,30958441545,4755,4755,4755,4755,0
20240603,171000,30958441545,4755,4755,4755,4755,0
20240603,170900,30958441545,4755,4755,4755,4755,0
20240603,170800,30958441545,4755,4755,4755,4755,0
20240603,170700,30958441545,4755,4755,4755,4755,0
20240603,170600,30958441545,4755,4755,4755,4755,0
20240603,170500,30958441545,4755,4755,4755,4755,0
20240603,170400,30958441545,4755,4755,4755,4755,0
20240603,170300,30958441545,4755,4755,4755,4755,0
20240603,170200,30958441545,4755,4755,4755,4755,0
20240603,170100,30958441545,4755,4755,4755,4755,0
20240603,170000,30958441545,4755,4755,4755,4755,0
20240603,165900,30958441545,4755,4755,4755,4755,0
20240603,165800,30958441545,4755,4755,4755,4755,0
20240603,165700,30958441545,4755,4755,4755,4755,0
20240603,165600,30958441545,4755,4755,4755,4755,0
20240603,165500,30958441545,4755,4755,4755,4755,0
20240603,165400,30958441545,4755,4755,4755,4755,0
20240603,165300,30958441545,4755,4755,4755,4755,0
20240603,165200,30958441545,4755,4755,4755,4755,0
20240603,165100,30958441545,4755,4755,4755,4755,0
20240603,165000,30958441545,4755,4755,4755,4755,0
20240603,164900,30958441545,4755,4755,4755,4755,0
20240603,164800,30958441545,4755,4755,4755,4755,0
20240603,164700,30958441545,4755,4755,4755,4755,0
20240603,164600,30958441545,4755,4755,4755,4755,0
20240603,164500,30958441545,4755,4755,4755,4755,0
20240603,164400,30958441545,4755,4755,4755,4755,41083
20240603,164300,30958441545,4755,4755,4755,4755,0
20240603,164200,30958441545,4755,4755,4755,4755,0
20240603,164100,30958441545,4755,4755,4755,4755,0
20240603,164000,30958441545,4755,4755,4755,4755,0
20240603,163900,30958441545,4755,4755,4755,4755,0
20240603,163800,30958441545,4755,4755,4755,4755,0
20240603,163700,30958441545,4755,4755,4755,4755,0
20240603,163600,30958441545,4755,4755,4755,4755,0
20240603,163500,30958441545,4755,4755,4755,4755,0
20240603,163400,30958441545,4755,4755,4755,4755,0
20240603,163300,30958441545,4755,4755,4755,4755,0
20240603,163200,30958441545,4755,4755,4755,4755,0
20240603,163100,30958441545,4755,4755,4755,4755,0
20240603,163000,30958441545,4755,4755,4755,4755,0
20240603,162900,30958441545,4755,4755,4755,4755,0
20240603,162800,30958441545,4755,4755,4755,4755,0
20240603,162700,30958441545,4755,4755,4755,4755,0
20240603,162600,30958441545,4755,4755,4755,4755,0
20240603,162500,30958441545,4755,4755,4755,4755,0
20240603,162400,30958441545,4755,4755,4755,4755,0
20240603,162300,30958441545,4755,4755,4755,4755,0
20240603,162200,30958441545,4755,4755,4755,4755,0
20240603,162100,30958441545,4755,4755,4755,4755,0
20240603,162000,30958441545,4755,4755,4755,4755,0
20240603,161900,30958441545,4755,4755,4755,4755,0
20240603,161800,30958441545,4755,4755,4755,4755,0
20240603,161700,30958441545,4755,4755,4755,4755,0
20240603,161600,30958441545,4755,4755,4755,4755,0
20240603,161500,30958441545,4755,4755,4755,4755,0
20240603,161400,30958441545,4755,4755,4755,4755,41083
20240603,161300,30958441545,4755,4755,4755,4755,0
20240603,161200,30958441545,4755,4755,4755,4755,0
20240603,161100,30958441545,4755,4755,4755,4755,0
20240603,161000,30958441545,4755,4755,4755,4755,0
20240603,160900,30958441545,4755,4755,4755,4755,0
20240603,160800,30958441545,4755,4755,4755,4755,0
20240603,160700,30958441545,4755,4755,4755,4755,0
20240603,160600,30958441545,4755,4755,4755,4755,0
20240603,160500,30958441545,4755,4755,4755,4755,0
20240603,160400,30958441545,4755,4755,4755,4755,0
20240603,160300,30958441545,4755,4755,4755,4755,0
20240603,160200,30958441545,4755,4755,4755,4755,0
20240603,160100,30958441545,4755,4755,4755,4755,0
20240603,160000,30958441545,4755,4755,4755,4755,0
20240603,155900,30958441545,4755,4755,4755,4755,0
20240603,155800,30958441545,4755,4755,4755,4755,0
20240603,155700,30958441545,4755,4755,4755,4755,0
20240603,155600,30958441545,4755,4755,4755,4755,0
20240603,155500,30958441545,4755,4755,4755,4755,0
20240603,155400,30958441545,4755,4755,4755,4755,0
20240603,155300,30958441545,4755,4755,4755,4755,0
20240603,155200,30958441545,4755,4755,4755,4755,0
20240603,155100,30958441545,4755,4755,4755,4755,0
20240603,155000,30958441545,4755,4755,4755,4755,0
20240603,154900,30958441545,4755,4755,4755,4755,0
20240603,154800,30958441545,4755,4755,4755,4755,0
20240603,154700,30958441545,4755,4755,4755,4755,0
20240603,154600,30958441545,4755,4755,4755,4755,0
20240603,154500,30958441545,4755,4755,4755,4755,0
20240603,154400,30958441545,4755,4755,4755,4755,41083
20240603,154300,30958441545,4755,4755,4755,4755,0
20240603,154200,30958441545,4755,4755,4755,4755,0
20240603,154100,30958441545,4755,4755,4755,4755,0
20240603,154000,30958441545,4755,4755,4755,4755,0
20240603,153900,30958441545,4755,4755,4755,4755,0
20240603,153800,30958441545,4755,4755,4755,4755,0
20240603,153700,30958441545,4755,4755,4755,4755,0
20240603,153600,30958441545,4755,4755,4755,4755,0
20240603,153500,30958441545,4755,4755,4755,4755,0
20240603,153400,30958441545,4755,4755,4755,4755,0
20240603,153300,30958441545,4755,4755,4755,4755,0
20240603,153200,30958441545,4755,4755,4755,4755,0
20240603,153100,30958441545,4755,4755,4755,4755,0
20240603,153000,30958441545,4755,4755,4755,4755,41083
20240603,152900,30763091880,4755,4755,4755,4755,0
20240603,152800,30763091880,4755,4755,4755,4755,0
20240603,152700,30763091880,4755,4755,4755,4755,0
20240603,152600,30763091880,4755,4755,4755,4755,0
20240603,152500,30763091880,4755,4755,4755,4755,0
20240603,152400,30763091880,4755,4755,4755,4755,0
20240603,152300,30763091880,4755,4755,4755,4755,0
20240603,152200,30763091880,4755,4755,4755,4755,0
20240603,152100,30763091880,4755,4755,4755,4755,0
20240603,152000,30763091880,4755,4755,4755,4755,0
20240603,151900,30763091880,4755,4750,4760,4745,15160
20240603,151800,30691075005,4750,4755,4755,4750,22092
20240603,151700,30586110915,4755,4755,4760,4755,3400
20240603,151600,30569942615,4755,4750,4755,4745,2159
20240603,151500,30559688065,4755,4745,4755,4745,3862
20240603,151400,30541343055,4755,4760,4760,4745,3332
20240603,151300,30525518085,4755,4760,4765,4755,7237
20240603,151200,30491071120,4760,4760,4765,4760,1135
20240603,151100,30485664510,4760,4765,4765,4760,1583
20240603,151000,30478128185,4765,4765,4770,4760,1992
20240603,150900,30468637255,4770,4780,4780,4760,9125
20240603,150800,30425107795,4775,4765,4780,4765,17094
20240603,150700,30343464745,4770,4750,4770,4750,9153
20240603,150600,30299908295,4740,4745,4750,4740,4661
20240603,150500,30277794010,4740,4740,4745,4740,736
20240603,150400,30274303100,4740,4745,4745,4740,1416
20240603,150300,30267587515,4745,4730,4750,4730,9203
20240603,150200,30223938985,4730,4735,4740,4725,7444
20240603,150100,30188728905,4735,4725,4745,4725,2600
20240603,150000,30176406800,4735,4730,4740,4725,3290
20240603,145900,30160832400,4730,4720,4740,4720,1522
20240603,145800,30153633015,4715,4730,4730,4710,4653
20240603,145700,30131689365,4710,4725,4740,4705,17118
20240603,145600,30050940520,4745,4735,4745,4725,10339
20240603,145500,30002038940,4745,4755,4755,4730,12957
20240603,145400,29940605640,4755,4770,4770,4755,2206
20240603,145300,29930106085,4770,4785,4785,4765,2445
20240603,145200,29918438190,4785,4775,4785,4760,5819
20240603,145100,29890647525,4775,4745,4785,4745,13152
20240603,145000,29827970035,4745,4750,4750,4745,2827
20240603,144900,29814554540,4740,4755,4760,4740,10357
20240603,144800,29765378605,4745,4750,4750,4745,2607
20240603,144700,29753003065,4750,4755,4755,4745,4873
20240603,144600,29729857250,4755,4755,4765,4750,3399
20240603,144500,29713688645,4755,4745,4760,4740,10054
20240603,144400,29665999630,4740,4760,4765,4740,23106
20240603,144300,29556358785,4750,4770,4770,4750,27712
20240603,144200,29424485810,4770,4765,4770,4765,2866
20240603,144100,29410815505,4765,4785,4790,4765,13515
20240603,144000,29346289875,4785,4795,4800,4785,3140
20240603,143900,29331248880,4790,4800,4805,4785,2120
20240603,143800,29321081205,4800,4795,4800,4785,9177
20240603,143700,29277045430,4780,4780,4800,4780,2558
20240603,143600,29264790455,4780,4780,4785,4770,6054
20240603,143500,29235863660,4775,4775,4790,4770,3339
20240603,143400,29219919235,4770,4770,4780,4765,2644
20240603,143300,29207308745,4790,4800,4800,4760,10257
20240603,143200,29158354255,4785,4775,4795,4770,3650
20240603,143100,29140880220,4780,4795,4795,4780,4511
20240603,143000,29119294105,4800,4800,4805,4795,6978
20240603,142900,29085789955,4800,4775,4815,4770,7391
20240603,142800,29050388440,4770,4775,4785,4765,11747
20240603,142700,28994369245,4785,4795,4800,4760,16155
20240603,142600,28917095720,4795,4815,4815,4795,10911
20240603,142500,28864707770,4820,4815,4830,4815,4393
20240603,142400,28843539340,4820,4840,4840,4815,6010
20240603,142300,28814531630,4835,4830,4845,4830,2912
20240603,142200,28800445155,4830,4825,4830,4820,2028
20240603,142100,28790655275,4825,4810,4830,4810,3108
20240603,142000,28775670945,4810,4820,4820,4810,5860
20240603,141900,28747448735,4825,4825,4830,4820,1253
20240603,141800,28741403345,4825,4840,4840,4820,4789
20240603,141700,28718300195,4830,4835,4850,4825,1363
20240603,141600,28711711520,4845,4850,4850,4840,3105
20240603,141500,28696657050,4845,4860,4860,4845,1832
20240603,141400,28687776245,4860,4855,4860,4845,5612
20240603,141300,28660504835,4860,4825,4865,4825,12386
20240603,141200,28600468105,4825,4825,4835,4820,4546
20240603,141100,28578535120,4825,4815,4830,4815,5082
20240603,141000,28554039355,4815,4810,4820,4810,2310
20240603,140900,28542916825,4810,4800,4810,4800,8604
20240603,140800,28501571430,4800,4790,4800,4785,4767
20240603,140700,28478728975,4785,4790,4810,4775,18734
20240603,140600,28389098885,4790,4815,4820,4790,22742
20240603,140500,28279718490,4815,4820,4825,4815,3909
20240603,140400,28260879870,4815,4830,4845,4815,5639
20240603,140300,28233680055,4830,4850,4850,4830,3257
20240603,140200,28217918380,4850,4850,4855,4845,4096
20240603,140100,28198056755,4850,4825,4860,4825,9812
20240603,140000,28150586875,4825,4825,4830,4815,11226
20240603,135900,28096474095,4820,4825,4825,4815,12985
20240603,135800,28033897095,4830,4850,4850,4815,32454
20240603,135700,27877153125,4845,4875,4880,4845,14155
20240603,135600,27808351490,4875,4860,4880,4860,13068
20240603,135500,27744692025,4860,4840,4870,4835,4449
20240603,135400,27723124105,4835,4880,4885,4820,32014
20240603,135300,27568158370,4885,4880,4885,4865,20158
20240603,135200,27469845150,4865,4855,4890,4855,78937
20240603,135100,27085330610,4850,4855,4855,4835,9440
20240603,135000,27039641190,4845,4840,4855,4835,24689
20240603,134900,26920104140,4840,4850,4860,4840,20758
20240603,134800,26819487005,4850,4840,4860,4840,19697
20240603,134700,26723956090,4840,4820,4840,4815,5641
20240603,134600,26696717140,4810,4805,4820,4800,9192
20240603,134500,26652485610,4800,4800,4810,4795,18124
20240603,134400,26565478460,4800,4800,4820,4795,4825
20240603,134300,26542312665,4795,4810,4810,4795,6499
20240603,134200,26511101835,4810,4815,4815,4795,9553
20240603,134100,26465204665,4795,4840,4840,4795,46332
20240603,134000,26241921395,4835,4845,4845,4830,11456
20240603,133900,26186473515,4845,4820,4860,4820,17931
20240603,133800,26099587460,4820,4850,4850,4815,45645
20240603,133700,25878806120,4850,4875,4875,4850,44673
20240603,133600,25661534995,4870,4850,4880,4850,23559
20240603,133500,25547001025,4850,4820,4870,4810,24610
20240603,133400,25427856370,4815,4860,4870,4815,63933
20240603,133300,25117769755,4870,4895,4900,4860,64037
20240603,133200,24805312245,4900,4895,4910,4860,123991
20240603,133100,24199425360,4895,4855,4910,4825,203395
20240603,133000,23204790045,4855,4810,4875,4800,106133
20240603,132900,22691087325,4810,4790,4810,4785,31395
20240603,132800,22540251915,4790,4800,4800,4785,16519
20240603,132700,22461004335,4800,4775,4815,4775,28821
20240603,132600,22322812165,4765,4805,4815,4765,24661
20240603,132500,22204759980,4810,4775,4810,4775,18468
20240603,132400,22116125635,4770,4750,4780,4745,14108
20240603,132300,22048971385,4750,4770,4785,4750,10011
20240603,132200,22001279590,4770,4800,4805,4770,5656
20240603,132100,21974188850,4800,4780,4805,4755,20038
20240603,132000,21878419145,4775,4780,4800,4775,17581
20240603,131900,21794226960,4780,4830,4845,4775,44532
20240603,131800,21579859610,4835,4785,4845,4765,103817
20240603,131700,21079702835,4785,4760,4785,4755,34767
20240603,131600,20913787885,4765,4745,4765,4745,28691
20240603,131500,20777284750,4745,4735,4745,4730,6886
20240603,131400,20744665570,4735,4720,4735,4720,5206
20240603,131300,20720048365,4715,4715,4715,4710,3014
20240603,131200,20705839215,4715,4725,4730,4715,3455
20240603,131100,20689518790,4725,4720,4725,4715,6365
20240603,131000,20659454160,4720,4705,4730,4700,4716
20240603,130900,20637215500,4705,4730,4730,4700,16132
20240603,130800,20561141100,4725,4725,4730,4710,7922
20240603,130700,20523751320,4730,4750,4755,4730,11564
20240603,130600,20468896135,4750,4755,4765,4735,23471
20240603,130500,20357299025,4760,4715,4765,4710,25533
20240603,130400,20236207540,4715,4715,4720,4710,7340
20240603,130300,20201602705,4715,4725,4730,4710,4008
20240603,130200,20182677265,4725,4710,4730,4710,12332
20240603,130100,20124462350,4710,4705,4715,4700,3281
20240603,130000,20109022870,4705,4705,4705,4685,6164
20240603,125900,20080059545,4705,4705,4715,4695,7850
20240603,125800,20043111720,4705,4715,4720,4690,17264
20240603,125700,19961770795,4715,4690,4720,4685,19734
20240603,125600,19868869535,4705,4660,4705,4660,16358
20240603,125500,19792364580,4660,4650,4660,4650,3137
20240603,125400,19777756810,4640,4645,4650,4640,7246
20240603,125300,19744077140,4645,4645,4645,4640,519
20240603,125200,19741668820,4640,4640,4645,4635,1412
20240603,125100,19735120385,4635,4645,4645,4630,2784
20240603,125000,19722222740,4645,4640,4645,4635,1189
20240603,124900,19716709020,4635,4640,4640,4635,152
20240603,124800,19716003840,4640,4635,4640,4630,1466
20240603,124700,19709211510,4630,4640,4640,4630,1674
20240603,124600,19701456280,4635,4645,4645,4635,4129
20240603,124500,19682300855,4640,4645,4650,4635,2765
20240603,124400,19669474025,4645,4635,4645,4630,10251
20240603,124300,19621957440,4635,4630,4635,4630,2977
20240603,124200,19608172825,4630,4630,4630,4630,2762
20240603,124100,19595384765,4630,4640,4640,4625,24834
20240603,124000,19480181490,4640,4645,4645,4630,6
20240603,123900,19480153645,4620,4615,4625,4615,6258
20240603,123800,19451217995,4625,4645,4645,4615,5483
20240603,123700,19425837700,4645,4640,4645,4635,1188
20240603,123600,19420326035,4645,4625,4645,4625,1617
20240603,123500,19412826365,4645,4635,4645,4625,1096
20240603,123400,19407741565,4630,4630,4630,4620,1138
20240603,123300,19402472635,4630,4620,4640,4610,2462
20240603,123200,19391105260,4640,4630,4650,4620,1250
20240603,123100,19385327035,4635,4650,4655,4635,16860
20240603,123000,19307057940,4655,4650,4655,4640,5563
20240603,122900,19281200855,4650,4645,4660,4640,8219
20240603,122800,19242995045,4645,4630,4645,4620,12971
20240603,122700,19182851590,4630,4625,4630,4620,3521
20240603,122600,19166550670,4620,4630,4630,4590,56213
20240603,122500,18908057770,4625,4625,4630,4600,12456
20240603,122400,18850589810,4630,4605,4640,4605,14735
20240603,122300,18782345850,4600,4605,4615,4575,32339
20240603,122200,18633791475,4605,4585,4610,4580,44648
20240603,122100,18428891105,4585,4640,4640,4575,57515
20240603,122000,18163492945,4640,4660,4665,4640,15061
20240603,121900,18093530790,4665,4660,4670,4660,8770
20240603,121800,18052635460,4660,4665,4670,4640,21077
20240603,121700,17954647045,4655,4675,4675,4650,8125
20240603,121600,17916827550,4680,4650,4680,4650,13722
20240603,121500,17852812660,4665,4670,4670,4645,15888
20240603,121400,17778808895,4670,4685,4685,4620,53201
20240603,121300,17531510955,4685,4705,4705,4685,36639
20240603,121200,17359443930,4710,4740,4740,4700,52895
20240603,121100,17110005520,4735,4760,4760,4735,3169
20240603,121000,17094972880,4760,4755,4765,4750,2320
20240603,120900,17083940080,4755,4740,4755,4735,2134
20240603,120800,17073810735,4745,4740,4750,4735,7424
20240603,120700,17038596640,4750,4740,4750,4735,8267
20240603,120600,16999396935,4740,4745,4745,4735,6907
20240603,120500,16966657080,4745,4750,4750,4740,3521
20240603,120400,16949941540,4750,4765,4765,4750,2313
20240603,120300,16938937875,4765,4765,4775,4755,5381
20240603,120200,16913257090,4765,4765,4770,4745,5866
20240603,120100,16885371465,4765,4730,4775,4730,11958
20240603,120000,16828580725,4730,4745,4745,4730,11188
20240603,115900,16775574225,4740,4755,4755,4740,11643
20240603,115800,16720329160,4750,4750,4760,4745,5836
20240603,115700,16692578055,4745,4750,4760,4745,4508
20240603,115600,16671172600,4750,4770,4770,4750,25121
20240603,115500,16551662400,4765,4785,4785,4765,3070
20240603,115400,16537008590,4775,4780,4795,4775,11764
20240603,115300,16480824615,4775,4775,4790,4775,2721
20240603,115200,16467801695,4775,4800,4800,4770,10957
20240603,115100,16415403815,4800,4795,4800,4785,6249
20240603,115000,16385439635,4800,4800,4805,4800,1203
20240603,114900,16379665165,4805,4795,4805,4795,733
20240603,114800,16376145870,4795,4800,4800,4785,557
20240603,114700,16373476035,4800,4810,4810,4785,7737
20240603,114600,16336415300,4805,4785,4815,4785,18177
20240603,114500,16249020640,4785,4780,4820,4780,6509
20240603,114400,16217740190,4780,4820,4830,4760,18419
20240603,114300,16129285930,4800,4795,4830,4790,12572
20240603,114200,16068849255,4800,4775,4800,4775,5887
20240603,114100,16040681065,4780,4745,4780,4745,8289
20240603,114000,16001233070,4745,4720,4745,4715,14010
20240603,113900,15934915030,4715,4750,4750,4715,24095
20240603,113800,15820873285,4740,4760,4765,4740,26760
20240603,113700,15693729765,4760,4780,4785,4760,20859
20240603,113600,15594198810,4785,4760,4785,4760,25310
20240603,113500,15473556790,4755,4785,4800,4750,54983
20240603,113400,15211639190,4770,4820,4825,4740,41662
20240603,113300,15012133805,4820,4820,4840,4815,10586
20240603,113200,14961062215,4820,4850,4855,4810,21136
20240603,113100,14858933660,4850,4870,4870,4845,27856
20240603,113000,14723707690,4870,4895,4900,4865,23331
20240603,112900,14609880010,4895,4910,4920,4880,43989
20240603,112800,14394050915,4905,4865,4910,4865,92053
20240603,112700,13943573960,4865,4875,4890,4855,33015
20240603,112600,13782556985,4875,4870,4880,4860,21466
20240603,112500,13678011320,4875,4855,4880,4855,47587
20240603,112400,13446327490,4860,4835,4865,4835,16402
20240603,112300,13366705080,4855,4840,4855,4830,15061
20240603,112200,13293734525,4840,4830,4845,4820,6706
20240603,112100,13261279100,4820,4820,4835,4815,23335
20240603,112000,13148844900,4820,4860,4860,4820,13217
20240603,111900,13084863545,4860,4835,4865,4835,47063
20240603,111800,12856426925,4835,4835,4850,4835,12375
20240603,111700,12796510385,4835,4840,4850,4835,10917
20240603,111600,12743645020,4845,4850,4860,4840,7963
20240603,111500,12705003780,4850,4855,4860,4840,10172
20240603,111400,12655655060,4855,4855,4865,4840,12918
20240603,111300,12592965335,4855,4865,4870,4850,11813
20240603,111200,12535550900,4870,4865,4870,4855,19960
20240603,111100,12438511080,4860,4870,4875,4850,21972
20240603,111000,12331723295,4870,4840,4875,4835,30669
20240603,110900,12182557730,4840,4825,4845,4820,11254
20240603,110800,12128184750,4840,4850,4865,4815,26058
20240603,110700,12001993885,4850,4860,4875,4845,17528
20240603,110600,11916870620,4855,4875,4895,4845,55698
20240603,110500,11645349325,4875,4880,4900,4825,107887
20240603,110400,11119258145,4880,4780,4890,4760,93825
20240603,110300,10663663825,4760,4775,4780,4755,14975
20240603,110200,10592238490,4770,4720,4770,4720,20038
20240603,110100,10497105380,4730,4735,4745,4720,60699
20240603,110000,10210500975,4735,4765,4775,4735,23356
20240603,105900,10099548785,4765,4850,4850,4765,33706
20240603,105800,9937055940,4850,4795,4855,4785,74878
20240603,105700,9575392995,4800,4770,4800,4760,23916
20240603,105600,9461117500,4785,4830,4855,4770,77912
20240603,105500,9085848285,4850,4785,4870,4775,181824
20240603,105400,8208715325,4785,4770,4790,4760,35123
20240603,105300,8040938430,4770,4755,4775,4740,28720
20240603,105200,7904156430,4740,4750,4760,4735,10467
20240603,105100,7854433920,4750,4755,4755,4730,9864
20240603,105000,7807615645,4755,4730,4760,4730,30818
20240603,104900,7661120015,4730,4705,4745,4700,35437
20240603,104800,7494159970,4700,4725,4730,4700,36344
20240603,104700,7322650310,4725,4735,4750,4720,30304
20240603,104600,7179115815,4735,4750,4770,4720,46392
20240603,104500,6958772145,4750,4765,4765,4750,28781
20240603,104400,6821656610,4775,4775,4775,4775,0
20240603,104300,6821656610,4775,4730,4775,4730,108333
20240603,104200,6306290810,4730,4730,4735,4720,20031
20240603,104100,6211538065,4730,4700,4740,4700,64180
20240603,104000,5908612835,4705,4695,4710,4695,25996
20240603,103900,5786431635,4690,4680,4700,4680,8340
20240603,103800,5747324145,4680,4710,4715,4680,24104
20240603,103700,5634044170,4715,4705,4720,4690,53805
20240603,103600,5380665780,4705,4700,4715,4695,53128
20240603,103500,5130703755,4705,4685,4715,4650,84765
20240603,103400,4733602335,4675,4675,4700,4665,76698
20240603,103300,4374350260,4675,4650,4685,4650,53550
20240603,103200,4124152510,4650,4645,4655,4640,32610
20240603,103100,3972450035,4645,4635,4660,4635,57974
20240603,103000,3702997135,4635,4610,4645,4605,38700
20240603,102900,3523718410,4610,4610,4630,4610,21453
20240603,102800,3424535900,4610,4630,4630,4600,16025
20240603,102700,3350552720,4630,4610,4640,4590,13619
20240603,102600,3287696435,4610,4560,4685,4560,209782
20240603,102500,2315002355,4560,4560,4580,4550,13884
20240603,102400,2251707160,4560,4555,4585,4555,20209
20240603,102300,2159281675,4550,4540,4590,4520,22883
20240603,102200,2054799060,4525,4575,4615,4525,73791
20240603,102100,1716642990,4575,4565,4605,4545,34422
20240603,102000,1559052435,4565,4510,4635,4490,98825
20240603,101900,1108415765,4495,4500,4515,4495,4536
20240603,101800,1087971870,4500,4520,4530,4500,6153
20240603,101700,1060151260,4520,4490,4520,4490,6584
20240603,101600,1030445405,4485,4520,4520,4485,9410
20240603,101500,988028370,4485,4525,4535,4485,15661
20240603,101400,917254690,4535,4525,4540,4495,20050
20240603,101300,826391925,4530,4480,4540,4480,22344
20240603,101200,725520050,4480,4490,4510,4470,4256
20240603,101100,706435205,4510,4480,4545,4470,37807
20240603,101000,536265940,4470,4440,4490,4440,32941
20240603,100900,388970275,4440,4420,4445,4420,10911
20240603,100800,340548625,4425,4415,4430,4400,14763
20240603,100700,275380240,4415,4375,4420,4375,16592
20240603,100600,202452915,4370,4365,4370,4365,3153
20240603,100500,188679315,4350,4360,4360,4350,5449
20240603,100400,164970925,4360,4360,4360,4360,0
20240603,100300,164970925,4360,4350,4360,4345,5045
20240603,100200,143049305,4360,4350,4360,4350,1288
20240603,100100,137445975,4360,4355,4360,4355,3
20240603,100000,137432905,4350,4350,4350,4350,20
20240603,095900,137345905,4350,4350,4350,4350,601
20240603,095800,134731555,4350,4350,4350,4350,952
20240603,095700,130590355,4350,4355,4355,4350,3773
20240603,095600,114173940,4360,4360,4360,4360,19
20240603,095500,114091100,4360,4360,4360,4360,2
20240603,095400,114082380,4360,4360,4370,4355,765
20240603,095300,110749975,4355,4365,4365,4355,352
20240603,095200,109214130,4370,4370,4370,4370,0
20240603,095100,109214130,4370,4370,4370,4370,0
20240603,095000,109214130,4370,4370,4370,4370,6
20240603,094900,109187910,4370,4370,4370,4370,20
20240603,094800,109100510,4370,4365,4370,4365,74
20240603,094700,108777465,4365,4365,4365,4365,3492
20240603,094600,93534885,4370,4370,4370,4370,0
20240603,094500,93534885,4370,4380,4380,4370,1130
20240603,094400,88596775,4370,4370,4370,4370,10
20240603,094300,88553075,4380,4370,4380,4370,3
20240603,094200,88539955,4380,4380,4380,4380,20
20240603,094100,88452355,4370,4370,4370,4370,0
20240603,094000,88452355,4370,4370,4370,4370,0
20240603,093900,88452355,4370,4380,4380,4370,802
20240603,093800,84945605,4380,4380,4380,4380,375
20240603,093700,83303105,4380,4370,4380,4370,2699
20240603,093600,71507475,4370,4370,4370,4370,100
20240603,093500,71070475,4380,4380,4380,4380,1
20240603,093400,71066095,4370,4375,4375,4370,100
20240603,093300,70628925,4370,4370,4370,4370,0
20240603,093200,70628925,4370,4375,4375,4370,687
20240603,093100,67626720,4385,4385,4385,4385,0
20240603,093000,67626720,4385,4385,4385,4385,0
20240603,092900,67626720,4385,4385,4385,4385,14
20240603,092800,67565330,4370,4370,4370,4370,18
20240603,092700,67486670,4385,4385,4385,4385,0
20240603,092600,67486670,4385,4385,4385,4385,0
20240603,092500,67486670,4385,4385,4385,4385,0
20240603,092400,67486670,4385,4385,4385,4385,0
20240603,092300,67486670,4385,4385,4385,4385,0
20240603,092200,67486670,4385,4385,4385,4385,0
20240603,092100,67486670,4385,4385,4385,4385,0
20240603,092000,67486670,4385,4385,4385,4385,0
20240603,091900,67486670,4385,4385,4385,4385,0
20240603,091800,67486670,4385,4385,4385,4385,0
20240603,091700,67486670,4385,4380,4385,4380,1170
20240603,091600,62361920,4385,4385,4385,4385,1
20240603,091500,62357535,4370,4380,4380,4370,260
20240603,091400,61221210,4385,4390,4390,4385,10
20240603,091300,61177315,4390,4385,4390,4385,1193
20240603,091200,55940055,4385,4385,4385,4385,2
20240603,091100,55931285,4370,4365,4370,4365,1011
20240603,091000,51518215,4365,4365,4365,4365,598
20240603,090900,48907945,4365,4355,4390,4355,30
20240603,090800,48776925,4390,4385,4390,4360,4834
20240603,090700,27687355,4385,4370,4385,4370,1112
20240603,090600,22815560,4365,4365,4365,4365,341
20240603,090500,21327095,4365,4360,4365,4360,923
20240603,090400,17298700,4365,4370,4370,4365,24
20240603,090300,17193935,4370,4360,4370,4360,1316
20240603,090200,11449595,4360,4365,4365,4360,2
20240603,090100,11440870,4360,4360,4360,4360,1074
20240603,090000,6758230,4360,4345,4360,4345,1555