KissMeData/005010/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,184400,4873258490,4805,4805,4805,4805,13535
20240612,184300,4873258490,4805,4805,4805,4805,0
20240612,184200,4873258490,4805,4805,4805,4805,0
20240612,184100,4873258490,4805,4805,4805,4805,0
20240612,184000,4873258490,4805,4805,4805,4805,0
20240612,183900,4873258490,4805,4805,4805,4805,0
20240612,183800,4873258490,4805,4805,4805,4805,0
20240612,183700,4873258490,4805,4805,4805,4805,0
20240612,183600,4873258490,4805,4805,4805,4805,0
20240612,183500,4873258490,4805,4805,4805,4805,0
20240612,183400,4873258490,4805,4805,4805,4805,0
20240612,183300,4873258490,4805,4805,4805,4805,0
20240612,183200,4873258490,4805,4805,4805,4805,0
20240612,183100,4873258490,4805,4805,4805,4805,0
20240612,183000,4873258490,4805,4805,4805,4805,0
20240612,182900,4873258490,4805,4805,4805,4805,0
20240612,182800,4873258490,4805,4805,4805,4805,0
20240612,182700,4873258490,4805,4805,4805,4805,0
20240612,182600,4873258490,4805,4805,4805,4805,0
20240612,182500,4873258490,4805,4805,4805,4805,0
20240612,182400,4873258490,4805,4805,4805,4805,0
20240612,182300,4873258490,4805,4805,4805,4805,0
20240612,182200,4873258490,4805,4805,4805,4805,0
20240612,182100,4873258490,4805,4805,4805,4805,0
20240612,182000,4873258490,4805,4805,4805,4805,0
20240612,181900,4873258490,4805,4805,4805,4805,0
20240612,181800,4873258490,4805,4805,4805,4805,0
20240612,181700,4873258490,4805,4805,4805,4805,0
20240612,181600,4873258490,4805,4805,4805,4805,0
20240612,181500,4873258490,4805,4805,4805,4805,0
20240612,181400,4873258490,4805,4805,4805,4805,13535
20240612,181300,4873258490,4805,4805,4805,4805,0
20240612,181200,4873258490,4805,4805,4805,4805,0
20240612,181100,4873258490,4805,4805,4805,4805,0
20240612,181000,4873258490,4805,4805,4805,4805,0
20240612,180900,4873258490,4805,4805,4805,4805,0
20240612,180800,4873258490,4805,4805,4805,4805,0
20240612,180700,4873258490,4805,4805,4805,4805,0
20240612,180600,4873258490,4805,4805,4805,4805,0
20240612,180500,4873258490,4805,4805,4805,4805,0
20240612,180400,4873258490,4805,4805,4805,4805,0
20240612,180300,4873258490,4805,4805,4805,4805,0
20240612,180200,4873258490,4805,4805,4805,4805,0
20240612,180100,4873258490,4805,4805,4805,4805,0
20240612,180000,4873258490,4805,4805,4805,4805,0
20240612,175900,4873258490,4805,4805,4805,4805,0
20240612,175800,4873258490,4805,4805,4805,4805,0
20240612,175700,4873258490,4805,4805,4805,4805,0
20240612,175600,4873258490,4805,4805,4805,4805,0
20240612,175500,4873258490,4805,4805,4805,4805,0
20240612,175400,4873258490,4805,4805,4805,4805,0
20240612,175300,4873258490,4805,4805,4805,4805,0
20240612,175200,4873258490,4805,4805,4805,4805,0
20240612,175100,4873258490,4805,4805,4805,4805,0
20240612,175000,4873258490,4805,4805,4805,4805,0
20240612,174900,4873258490,4805,4805,4805,4805,0
20240612,174800,4873258490,4805,4805,4805,4805,0
20240612,174700,4873258490,4805,4805,4805,4805,0
20240612,174600,4873258490,4805,4805,4805,4805,0
20240612,174500,4873258490,4805,4805,4805,4805,0
20240612,174400,4873258490,4805,4805,4805,4805,13535
20240612,174300,4873258490,4805,4805,4805,4805,0
20240612,174200,4873258490,4805,4805,4805,4805,0
20240612,174100,4873258490,4805,4805,4805,4805,0
20240612,174000,4873258490,4805,4805,4805,4805,0
20240612,173900,4873258490,4805,4805,4805,4805,0
20240612,173800,4873258490,4805,4805,4805,4805,0
20240612,173700,4873258490,4805,4805,4805,4805,0
20240612,173600,4873258490,4805,4805,4805,4805,0
20240612,173500,4873258490,4805,4805,4805,4805,0
20240612,173400,4873258490,4805,4805,4805,4805,0
20240612,173300,4873258490,4805,4805,4805,4805,0
20240612,173200,4873258490,4805,4805,4805,4805,0
20240612,173100,4873258490,4805,4805,4805,4805,0
20240612,173000,4873258490,4805,4805,4805,4805,0
20240612,172900,4873258490,4805,4805,4805,4805,0
20240612,172800,4873258490,4805,4805,4805,4805,0
20240612,172700,4873258490,4805,4805,4805,4805,0
20240612,172600,4873258490,4805,4805,4805,4805,0
20240612,172500,4873258490,4805,4805,4805,4805,0
20240612,172400,4873258490,4805,4805,4805,4805,0
20240612,172300,4873258490,4805,4805,4805,4805,0
20240612,172200,4873258490,4805,4805,4805,4805,0
20240612,172100,4873258490,4805,4805,4805,4805,0
20240612,172000,4873258490,4805,4805,4805,4805,0
20240612,171900,4873258490,4805,4805,4805,4805,0
20240612,171800,4873258490,4805,4805,4805,4805,0
20240612,171700,4873258490,4805,4805,4805,4805,0
20240612,171600,4873258490,4805,4805,4805,4805,0
20240612,171500,4873258490,4805,4805,4805,4805,0
20240612,171400,4873258490,4805,4805,4805,4805,13535
20240612,171300,4873258490,4805,4805,4805,4805,0
20240612,171200,4873258490,4805,4805,4805,4805,0
20240612,171100,4873258490,4805,4805,4805,4805,0
20240612,171000,4873258490,4805,4805,4805,4805,0
20240612,170900,4873258490,4805,4805,4805,4805,0
20240612,170800,4873258490,4805,4805,4805,4805,0
20240612,170700,4873258490,4805,4805,4805,4805,0
20240612,170600,4873258490,4805,4805,4805,4805,0
20240612,170500,4873258490,4805,4805,4805,4805,0
20240612,170400,4873258490,4805,4805,4805,4805,0
20240612,170300,4873258490,4805,4805,4805,4805,0
20240612,170200,4873258490,4805,4805,4805,4805,0
20240612,170100,4873258490,4805,4805,4805,4805,0
20240612,170000,4873258490,4805,4805,4805,4805,0
20240612,165900,4873258490,4805,4805,4805,4805,0
20240612,165800,4873258490,4805,4805,4805,4805,0
20240612,165700,4873258490,4805,4805,4805,4805,0
20240612,165600,4873258490,4805,4805,4805,4805,0
20240612,165500,4873258490,4805,4805,4805,4805,0
20240612,165400,4873258490,4805,4805,4805,4805,0
20240612,165300,4873258490,4805,4805,4805,4805,0
20240612,165200,4873258490,4805,4805,4805,4805,0
20240612,165100,4873258490,4805,4805,4805,4805,0
20240612,165000,4873258490,4805,4805,4805,4805,0
20240612,164900,4873258490,4805,4805,4805,4805,0
20240612,164800,4873258490,4805,4805,4805,4805,0
20240612,164700,4873258490,4805,4805,4805,4805,0
20240612,164600,4873258490,4805,4805,4805,4805,0
20240612,164500,4873258490,4805,4805,4805,4805,0
20240612,164400,4873258490,4805,4805,4805,4805,13535
20240612,164300,4873258490,4805,4805,4805,4805,0
20240612,164200,4873258490,4805,4805,4805,4805,0
20240612,164100,4873258490,4805,4805,4805,4805,0
20240612,164000,4873258490,4805,4805,4805,4805,0
20240612,163900,4873258490,4805,4805,4805,4805,0
20240612,163800,4873258490,4805,4805,4805,4805,0
20240612,163700,4873258490,4805,4805,4805,4805,0
20240612,163600,4873258490,4805,4805,4805,4805,0
20240612,163500,4873258490,4805,4805,4805,4805,0
20240612,163400,4873258490,4805,4805,4805,4805,0
20240612,163300,4873258490,4805,4805,4805,4805,0
20240612,163200,4873258490,4805,4805,4805,4805,0
20240612,163100,4873258490,4805,4805,4805,4805,0
20240612,163000,4873258490,4805,4805,4805,4805,0
20240612,162900,4873258490,4805,4805,4805,4805,0
20240612,162800,4873258490,4805,4805,4805,4805,0
20240612,162700,4873258490,4805,4805,4805,4805,0
20240612,162600,4873258490,4805,4805,4805,4805,0
20240612,162500,4873258490,4805,4805,4805,4805,0
20240612,162400,4873258490,4805,4805,4805,4805,0
20240612,162300,4873258490,4805,4805,4805,4805,0
20240612,162200,4873258490,4805,4805,4805,4805,0
20240612,162100,4873258490,4805,4805,4805,4805,0
20240612,162000,4873258490,4805,4805,4805,4805,0
20240612,161900,4873258490,4805,4805,4805,4805,0
20240612,161800,4873258490,4805,4805,4805,4805,0
20240612,161700,4873258490,4805,4805,4805,4805,0
20240612,161600,4873258490,4805,4805,4805,4805,0
20240612,161500,4873258490,4805,4805,4805,4805,0
20240612,161400,4873258490,4805,4805,4805,4805,13535
20240612,161300,4873258490,4805,4805,4805,4805,0
20240612,161200,4873258490,4805,4805,4805,4805,0
20240612,161100,4873258490,4805,4805,4805,4805,0
20240612,161000,4873258490,4805,4805,4805,4805,0
20240612,160900,4873258490,4805,4805,4805,4805,0
20240612,160800,4873258490,4805,4805,4805,4805,0
20240612,160700,4873258490,4805,4805,4805,4805,0
20240612,160600,4873258490,4805,4805,4805,4805,0
20240612,160500,4873258490,4805,4805,4805,4805,0
20240612,160400,4873258490,4805,4805,4805,4805,0
20240612,160300,4873258490,4805,4805,4805,4805,0
20240612,160200,4873258490,4805,4805,4805,4805,0
20240612,160100,4873258490,4805,4805,4805,4805,0
20240612,160000,4873258490,4805,4805,4805,4805,0
20240612,155900,4873258490,4805,4805,4805,4805,0
20240612,155800,4873258490,4805,4805,4805,4805,0
20240612,155700,4873258490,4805,4805,4805,4805,0
20240612,155600,4873258490,4805,4805,4805,4805,0
20240612,155500,4873258490,4805,4805,4805,4805,0
20240612,155400,4873258490,4805,4805,4805,4805,0
20240612,155300,4873258490,4805,4805,4805,4805,0
20240612,155200,4873258490,4805,4805,4805,4805,0
20240612,155100,4873258490,4805,4805,4805,4805,0
20240612,155000,4873258490,4805,4805,4805,4805,0
20240612,154900,4873258490,4805,4805,4805,4805,0
20240612,154800,4873258490,4805,4805,4805,4805,0
20240612,154700,4873258490,4805,4805,4805,4805,0
20240612,154600,4873258490,4805,4805,4805,4805,0
20240612,154500,4873258490,4805,4805,4805,4805,0
20240612,154400,4873258490,4805,4805,4805,4805,13535
20240612,154300,4873258490,4805,4805,4805,4805,0
20240612,154200,4873258490,4805,4805,4805,4805,0
20240612,154100,4873258490,4805,4805,4805,4805,0
20240612,154000,4873258490,4805,4805,4805,4805,0
20240612,153900,4873258490,4805,4805,4805,4805,0
20240612,153800,4873258490,4805,4805,4805,4805,0
20240612,153700,4873258490,4805,4805,4805,4805,0
20240612,153600,4873258490,4805,4805,4805,4805,0
20240612,153500,4873258490,4805,4805,4805,4805,0
20240612,153400,4873258490,4805,4805,4805,4805,0
20240612,153300,4873258490,4805,4805,4805,4805,0
20240612,153200,4873258490,4805,4805,4805,4805,0
20240612,153100,4873258490,4805,4805,4805,4805,0
20240612,153000,4873258490,4805,4805,4805,4805,13535
20240612,152900,4808222815,4835,4835,4835,4835,0
20240612,152800,4808222815,4835,4835,4835,4835,0
20240612,152700,4808222815,4835,4835,4835,4835,0
20240612,152600,4808222815,4835,4835,4835,4835,0
20240612,152500,4808222815,4835,4835,4835,4835,0
20240612,152400,4808222815,4835,4835,4835,4835,0
20240612,152300,4808222815,4835,4835,4835,4835,0
20240612,152200,4808222815,4835,4835,4835,4835,0
20240612,152100,4808222815,4835,4835,4835,4835,0
20240612,152000,4808222815,4835,4835,4835,4835,0
20240612,151900,4808222815,4835,4790,4845,4790,31635
20240612,151800,4656005380,4795,4795,4810,4795,3260
20240612,151700,4640356415,4785,4790,4795,4785,2044
20240612,151600,4630561335,4790,4785,4790,4785,1138
20240612,151500,4625112420,4790,4785,4790,4785,868
20240612,151400,4620954900,4790,4785,4790,4785,252
20240612,151300,4619748860,4790,4790,4790,4785,236
20240612,151200,4618618475,4790,4790,4790,4785,425
20240612,151100,4616582820,4785,4790,4790,4785,402
20240612,151000,4614658245,4785,4790,4790,4785,226
20240612,150900,4613576825,4790,4790,4790,4790,171
20240612,150800,4612757735,4790,4790,4790,4785,333
20240612,150700,4611162675,4790,4785,4790,4785,1398
20240612,150600,4604472575,4785,4790,4795,4785,2407
20240612,150500,4592938360,4790,4790,4790,4785,1852
20240612,150400,4584072280,4790,4785,4790,4780,3259
20240612,150300,4568473820,4785,4780,4785,4780,1385
20240612,150200,4561851645,4780,4785,4785,4775,553
20240612,150100,4559208385,4780,4780,4780,4775,4848
20240612,150000,4536048885,4780,4785,4785,4780,3752
20240612,145900,4518113590,4785,4790,4790,4785,566
20240612,145800,4515404930,4790,4790,4790,4790,5
20240612,145700,4515380980,4780,4785,4790,4780,3482
20240612,145600,4498729275,4790,4790,4790,4790,420
20240612,145500,4496717475,4785,4790,4790,4785,221
20240612,145400,4495659885,4790,4785,4795,4780,4703
20240612,145300,4473171120,4785,4795,4795,4785,5
20240612,145200,4473147165,4800,4800,4800,4800,10
20240612,145100,4473099165,4800,4795,4800,4785,4804
20240612,145000,4450096240,4795,4800,4800,4795,2811
20240612,144900,4436609355,4800,4800,4800,4800,1
20240612,144800,4436604555,4805,4805,4805,4805,366
20240612,144700,4434845925,4810,4810,4815,4810,1768
20240612,144600,4426339345,4810,4805,4810,4805,2071
20240612,144500,4416380335,4805,4795,4805,4790,7651
20240612,144400,4379635590,4790,4800,4800,4790,218
20240612,144300,4378589280,4790,4795,4795,4790,1355
20240612,144200,4372098330,4790,4790,4790,4790,0
20240612,144100,4372098330,4790,4800,4800,4790,624
20240612,144000,4369109330,4790,4790,4790,4790,586
20240612,143900,4366302390,4790,4790,4790,4790,1915
20240612,143800,4357129540,4790,4785,4795,4785,752
20240612,143700,4353527610,4790,4790,4790,4790,201
20240612,143600,4352564820,4790,4780,4790,4780,2050
20240612,143500,4342750925,4785,4780,4785,4780,350
20240612,143400,4341077675,4785,4785,4785,4785,20
20240612,143300,4340981975,4775,4780,4780,4775,2000
20240612,143200,4331431620,4780,4780,4780,4780,0
20240612,143100,4331431620,4780,4780,4780,4775,1527
20240612,143000,4324132570,4780,4780,4780,4780,600
20240612,142900,4321264570,4780,4775,4780,4775,555
20240612,142800,4318614440,4775,4775,4780,4775,700
20240612,142700,4315271930,4775,4775,4780,4775,1082
20240612,142600,4310104860,4780,4780,4780,4775,1614
20240612,142500,4302397185,4780,4780,4780,4780,342
20240612,142400,4300762425,4780,4780,4780,4780,582
20240612,142300,4297980465,4780,4780,4780,4775,672
20240612,142200,4294768895,4780,4785,4785,4780,1002
20240612,142100,4289979325,4785,4780,4785,4780,458
20240612,142000,4287790075,4780,4785,4785,4780,1005
20240612,141900,4282981650,4775,4775,4775,4775,0
20240612,141800,4282981650,4775,4785,4785,4775,7063
20240612,141700,4249226160,4785,4785,4785,4785,3718
20240612,141600,4231435530,4785,4790,4790,4785,1178
20240612,141500,4225794615,4790,4790,4795,4790,548
20240612,141400,4223169670,4795,4795,4800,4795,2471
20240612,141300,4211320975,4800,4805,4805,4800,3506
20240612,141200,4194489945,4805,4805,4805,4805,100
20240612,141100,4194009445,4805,4805,4805,4805,236
20240612,141000,4192875465,4810,4805,4810,4805,761
20240612,140900,4189218300,4810,4810,4810,4810,40
20240612,140800,4189025900,4805,4805,4805,4805,195
20240612,140700,4188088925,4810,4805,4810,4805,807
20240612,140600,4184209505,4805,4805,4805,4805,1097
20240612,140500,4178938420,4810,4810,4810,4810,119
20240612,140400,4178366030,4815,4810,4815,4810,1257
20240612,140300,4172318240,4810,4810,4810,4810,204
20240612,140200,4171337000,4810,4810,4810,4810,434
20240612,140100,4169249460,4815,4805,4815,4800,1418
20240612,140000,4162434530,4805,4810,4810,4805,3673
20240612,135900,4144767750,4810,4805,4810,4805,2500
20240612,135800,4132743800,4800,4800,4800,4800,296
20240612,135700,4131323000,4800,4800,4800,4800,3818
20240612,135600,4112996600,4805,4810,4810,4805,25
20240612,135500,4112876470,4805,4805,4805,4805,1002
20240612,135400,4108061860,4805,4810,4810,4805,504
20240612,135300,4105640125,4800,4805,4805,4800,2520
20240612,135200,4093540160,4805,4805,4805,4800,301
20240612,135100,4092095205,4805,4810,4810,4805,2190
20240612,135000,4081571305,4805,4805,4805,4805,264
20240612,134900,4080302785,4805,4805,4805,4805,0
20240612,134800,4080302785,4805,4805,4805,4805,3
20240612,134700,4080288370,4805,4810,4810,4805,101
20240612,134600,4079802565,4805,4805,4805,4800,300
20240612,134500,4078361565,4805,4805,4805,4805,0
20240612,134400,4078361565,4805,4805,4805,4805,1
20240612,134300,4078356760,4810,4800,4810,4800,2063
20240612,134200,4068435010,4810,4800,4810,4800,1147
20240612,134100,4062929400,4800,4800,4800,4800,206
20240612,134000,4061940600,4800,4800,4800,4800,15
20240612,133900,4061868600,4800,4810,4810,4800,129
20240612,133800,4061249020,4810,4805,4810,4805,409
20240612,133700,4059282450,4800,4795,4800,4795,547
20240612,133600,4056657455,4800,4800,4800,4795,1204
20240612,133500,4050883980,4800,4800,4800,4800,1363
20240612,133400,4044341580,4805,4805,4805,4805,3
20240612,133300,4044327165,4800,4805,4805,4800,1200
20240612,133200,4038566165,4800,4800,4805,4800,2444
20240612,133100,4026834465,4800,4800,4800,4800,0
20240612,133000,4026834465,4800,4800,4800,4800,412
20240612,132900,4024856865,4800,4805,4815,4800,1126
20240612,132800,4019442440,4805,4805,4805,4805,5
20240612,132700,4019418415,4815,4815,4815,4815,271
20240612,132600,4018113550,4805,4805,4805,4805,0
20240612,132500,4018113550,4805,4800,4805,4800,210
20240612,132400,4017105545,4800,4800,4800,4800,139
20240612,132300,4016438345,4800,4800,4800,4800,3000
20240612,132200,4002038345,4800,4800,4800,4800,3246
20240612,132100,3986457545,4800,4800,4800,4800,706
20240612,132000,3983068745,4800,4815,4815,4800,464
20240612,131900,3980840180,4805,4820,4820,4805,955
20240612,131800,3976238590,4820,4815,4820,4815,419
20240612,131700,3974220560,4815,4815,4815,4815,2799
20240612,131600,3960743375,4820,4800,4820,4790,1281
20240612,131500,3954573195,4800,4805,4810,4795,1343
20240612,131400,3948123150,4805,4810,4820,4805,2466
20240612,131300,3936252680,4810,4795,4810,4795,1968
20240612,131200,3926801355,4795,4795,4800,4795,2297
20240612,131100,3915777485,4795,4795,4795,4795,2
20240612,131000,3915767895,4800,4800,4805,4785,2976
20240612,130900,3901510215,4800,4795,4800,4790,2087
20240612,130800,3891510445,4795,4800,4800,4795,505
20240612,130700,3889086960,4800,4790,4800,4790,1300
20240612,130600,3882851895,4790,4790,4790,4790,8
20240612,130500,3882813575,4790,4795,4795,4790,274
20240612,130400,3881501100,4795,4785,4800,4785,1178
20240612,130300,3875848865,4790,4785,4790,4785,760
20240612,130200,3872212255,4790,4800,4810,4790,1187
20240612,130100,3866514210,4810,4800,4810,4800,2027
20240612,130000,3856779875,4795,4795,4795,4790,564
20240612,125900,3854076850,4805,4790,4810,4790,2414
20240612,125800,3842487795,4790,4790,4790,4790,4
20240612,125700,3842468635,4780,4785,4790,4780,1559
20240612,125600,3835014090,4780,4775,4780,4770,6301
20240612,125500,3804899210,4775,4780,4780,4775,211
20240612,125400,3803891610,4780,4780,4780,4780,22
20240612,125300,3803786450,4780,4775,4780,4770,197
20240612,125200,3802845800,4770,4770,4770,4770,1071
20240612,125100,3797737130,4775,4775,4775,4775,1027
20240612,125000,3792833205,4775,4775,4775,4775,10
20240612,124900,3792785455,4775,4775,4775,4775,0
20240612,124800,3792785455,4775,4775,4775,4775,2
20240612,124700,3792775905,4775,4770,4775,4770,327
20240612,124600,3791216010,4770,4765,4770,4765,3323
20240612,124500,3775380150,4770,4765,4770,4765,546
20240612,124400,3772776915,4765,4770,4770,4765,1278
20240612,124300,3766681000,4770,4765,4770,4765,292
20240612,124200,3765289615,4765,4765,4765,4765,21
20240612,124100,3765189550,4770,4765,4770,4765,949
20240612,124000,3760666600,4765,4760,4765,4760,1081
20240612,123900,3755519420,4765,4765,4770,4760,2603
20240612,123800,3743124700,4765,4765,4765,4765,1000
20240612,123700,3738359700,4765,4765,4770,4765,2833
20240612,123600,3724859160,4770,4770,4770,4765,1872
20240612,123500,3715930720,4770,4775,4775,4770,11
20240612,123400,3715878245,4770,4770,4770,4770,1327
20240612,123300,3709548455,4770,4765,4770,4765,2
20240612,123200,3709538920,4765,4770,4770,4765,1506
20240612,123100,3702358610,4765,4765,4770,4765,1484
20240612,123000,3695285230,4770,4770,4770,4765,503
20240612,122900,3692885975,4770,4770,4770,4770,1164
20240612,122800,3687333695,4775,4775,4775,4775,2
20240612,122700,3687324145,4775,4765,4775,4760,408
20240612,122600,3685381175,4760,4765,4765,4760,2179
20240612,122500,3675009130,4760,4765,4765,4760,1619
20240612,122400,3667300740,4765,4770,4770,4765,3320
20240612,122300,3651479690,4770,4770,4770,4770,141
20240612,122200,3650807120,4770,4775,4775,4770,223
20240612,122100,3649743405,4765,4770,4770,4765,620
20240612,122000,3646788755,4770,4770,4770,4770,0
20240612,121900,3646788755,4770,4770,4770,4765,686
20240612,121800,3643519495,4770,4770,4770,4760,4889
20240612,121700,3620240560,4765,4765,4775,4765,1261
20240612,121600,3614230870,4765,4770,4770,4765,544
20240612,121500,3611638260,4770,4770,4770,4765,1172
20240612,121400,3606049290,4770,4770,4770,4770,163
20240612,121300,3605271780,4770,4765,4775,4765,1270
20240612,121200,3599214785,4765,4765,4770,4765,2285
20240612,121100,3588323905,4770,4770,4770,4765,1255
20240612,121000,3582343800,4770,4775,4775,4770,18930
20240612,120900,3492046220,4780,4785,4785,4780,1132
20240612,120800,3486635240,4780,4775,4780,4775,3665
20240612,120700,3469121335,4785,4785,4785,4785,5
20240612,120600,3469097410,4775,4780,4780,4775,3337
20240612,120500,3453158185,4780,4785,4785,4780,1228
20240612,120400,3447288145,4785,4780,4785,4775,1122
20240612,120300,3441927470,4780,4780,4780,4775,645
20240612,120200,3438847320,4775,4775,4780,4775,369
20240612,120100,3437085335,4775,4775,4775,4775,1026
20240612,120000,3432186185,4775,4770,4775,4770,514
20240612,115900,3429733805,4770,4770,4770,4770,284
20240612,115800,3428379125,4770,4775,4775,4770,1976
20240612,115700,3418950030,4775,4775,4775,4775,199
20240612,115600,3417999805,4775,4770,4775,4765,4367
20240612,115500,3397187625,4770,4770,4770,4770,1597
20240612,115400,3389569935,4770,4770,4775,4770,593
20240612,115300,3386741315,4770,4770,4775,4765,4502
20240612,115200,3365280275,4770,4775,4775,4770,14028
20240612,115100,3298331535,4775,4780,4780,4775,3528
20240612,115000,3281482700,4780,4775,4780,4775,844
20240612,114900,3277449390,4785,4780,4790,4775,856
20240612,114800,3273351570,4780,4790,4790,4775,1576
20240612,114700,3265818575,4790,4790,4790,4780,392
20240612,114600,3263942765,4790,4780,4790,4780,70
20240612,114500,3263607745,4780,4780,4780,4780,1194
20240612,114400,3257900425,4790,4790,4790,4775,24613
20240612,114300,3140121390,4795,4790,4795,4790,518
20240612,114200,3137640160,4790,4790,4790,4790,20
20240612,114100,3137544360,4790,4785,4790,4785,1098
20240612,114000,3132286590,4785,4790,4790,4785,508
20240612,113900,3129855280,4785,4790,4790,4785,82
20240612,113800,3129462860,4790,4790,4790,4790,155
20240612,113700,3128720410,4790,4790,4790,4790,1751
20240612,113600,3120333120,4790,4785,4790,4785,1770
20240612,113500,3111859355,4780,4785,4785,4780,150
20240612,113400,3111142345,4785,4790,4790,4785,14
20240612,113300,3111075335,4780,4780,4780,4775,1756
20240612,113200,3102690205,4775,4785,4785,4775,10039
20240612,113100,3054728035,4780,4780,4785,4780,5406
20240612,113000,3028881480,4785,4785,4790,4780,2211
20240612,112900,3018303655,4785,4785,4785,4785,1055
20240612,112800,3013255480,4785,4780,4785,4780,1260
20240612,112700,3007232385,4790,4790,4790,4780,5984
20240612,112600,2978623310,4785,4790,4800,4785,2491
20240612,112500,2966693920,4790,4785,4800,4785,482
20240612,112400,2964384925,4785,4785,4790,4780,2517
20240612,112300,2952341695,4785,4800,4810,4785,19200
20240612,112200,2860346070,4800,4800,4800,4795,1543
20240612,112100,2852942380,4800,4810,4810,4800,11919
20240612,112000,2795711280,4810,4815,4815,4810,605
20240612,111900,2792801205,4805,4805,4815,4805,2722
20240612,111800,2779716220,4805,4810,4810,4805,1187
20240612,111700,2774010985,4815,4815,4815,4805,2597
20240612,111600,2761528795,4815,4805,4820,4800,5155
20240612,111500,2736759040,4800,4820,4820,4800,16329
20240612,111400,2658232680,4825,4825,4825,4820,3649
20240612,111300,2640633885,4830,4830,4830,4825,381
20240612,111200,2638793740,4825,4825,4825,4825,332
20240612,111100,2637191840,4825,4825,4825,4825,0
20240612,111000,2637191840,4825,4830,4830,4825,284
20240612,110900,2635820270,4845,4845,4845,4845,0
20240612,110800,2635820270,4845,4830,4845,4830,630
20240612,110700,2632773505,4830,4835,4835,4830,208
20240612,110600,2631767865,4835,4835,4835,4835,1
20240612,110500,2631763030,4825,4835,4835,4825,275
20240612,110400,2630436000,4835,4830,4835,4825,3766
20240612,110300,2612259650,4830,4835,4835,4830,244
20240612,110200,2611080410,4830,4835,4835,4830,227
20240612,110100,2609982965,4830,4825,4830,4825,302
20240612,110000,2608524315,4830,4835,4835,4830,699
20240612,105900,2605146845,4835,4835,4835,4830,3411
20240612,105800,2588668425,4835,4840,4840,4835,1071
20240612,105700,2583490040,4840,4840,4840,4835,1056
20240612,105600,2578383145,4840,4835,4845,4835,275
20240612,105500,2577053370,4835,4835,4840,4835,1209
20240612,105400,2571207755,4835,4850,4850,4835,3603
20240612,105300,2553769325,4850,4850,4865,4850,5393
20240612,105200,2527588035,4855,4850,4855,4850,320
20240612,105100,2526035285,4850,4845,4850,4840,4792
20240612,105000,2502835005,4845,4845,4845,4845,1522
20240612,104900,2495460915,4840,4845,4845,4840,22
20240612,104800,2495354430,4845,4840,4845,4840,333
20240612,104700,2493742680,4845,4840,4845,4835,2639
20240612,104600,2480973015,4840,4845,4845,4835,3503
20240612,104500,2464018280,4845,4840,4845,4840,114
20240612,104400,2463466450,4840,4845,4845,4840,1806
20240612,104300,2454721380,4845,4840,4845,4840,551
20240612,104200,2452054435,4845,4840,4845,4840,838
20240612,104100,2447998335,4840,4840,4845,4840,2387
20240612,104000,2436444120,4840,4850,4855,4840,3227
20240612,103900,2420796730,4850,4855,4855,4850,37
20240612,103800,2420617145,4850,4850,4850,4850,400
20240612,103700,2418677145,4850,4855,4855,4850,769
20240612,103600,2414945155,4855,4855,4855,4850,1490
20240612,103500,2407713575,4855,4855,4855,4850,5207
20240612,103400,2382442470,4865,4865,4865,4860,878
20240612,103300,2378175010,4865,4855,4865,4855,2433
20240612,103200,2366360795,4855,4855,4855,4855,1557
20240612,103100,2358801560,4855,4850,4855,4850,304
20240612,103000,2357325695,4855,4855,4855,4845,1011
20240612,102900,2352417400,4845,4840,4845,4840,837
20240612,102800,2348363315,4845,4845,4845,4845,2270
20240612,102700,2337365165,4845,4845,4860,4840,1603
20240612,102600,2329601550,4855,4860,4860,4855,528
20240612,102500,2327038105,4865,4865,4870,4860,1261
20240612,102400,2320909175,4865,4845,4865,4845,5852
20240612,102300,2292523965,4845,4850,4850,4845,705
20240612,102200,2289108235,4845,4845,4845,4845,1247
20240612,102100,2283066520,4850,4835,4850,4835,1193
20240612,102000,2277289205,4840,4830,4840,4830,1317
20240612,101900,2270924925,4830,4840,4840,4830,5358
20240612,101800,2245036585,4840,4830,4840,4825,1275
20240612,101700,2238881295,4830,4840,4840,4830,224
20240612,101600,2237797335,4840,4840,4840,4840,463
20240612,101500,2235556415,4850,4840,4850,4840,620
20240612,101400,2232553765,4840,4840,4840,4825,2415
20240612,101300,2220882920,4840,4830,4840,4830,2487
20240612,101200,2208863770,4830,4825,4830,4825,324
20240612,101100,2207300190,4825,4820,4830,4820,676
20240612,101000,2204040365,4815,4820,4830,4815,1646
20240612,100900,2196112355,4825,4830,4830,4820,303
20240612,100800,2194651745,4815,4820,4820,4815,655
20240612,100700,2191497525,4815,4845,4845,4815,10062
20240612,100600,2143007015,4850,4850,4855,4825,821
20240612,100500,2139039995,4825,4845,4845,4825,2050
20240612,100400,2129141330,4850,4855,4860,4850,952
20240612,100300,2124522135,4830,4860,4860,4820,4385
20240612,100200,2103269075,4855,4845,4860,4845,1490
20240612,100100,2096034485,4850,4840,4850,4840,2206
20240612,100000,2085355310,4845,4830,4845,4825,719
20240612,095900,2081874740,4835,4830,4835,4825,836
20240612,095800,2077836985,4835,4830,4835,4825,61
20240612,095700,2077542360,4835,4820,4835,4820,1805
20240612,095600,2068833340,4825,4825,4825,4815,43
20240612,095500,2068625875,4830,4840,4840,4795,27273
20240612,095400,1937395675,4840,4850,4850,4840,3666
20240612,095300,1919631065,4850,4850,4850,4850,1215
20240612,095200,1913738315,4850,4855,4855,4850,1449
20240612,095100,1906710565,4850,4870,4870,4850,3721
20240612,095000,1888618045,4870,4865,4870,4855,16364
20240612,094900,1809049300,4865,4860,4865,4860,597
20240612,094800,1806145100,4865,4860,4870,4850,904
20240612,094700,1801751365,4870,4875,4880,4860,2062
20240612,094600,1791713330,4885,4860,4885,4860,1954
20240612,094500,1782197145,4860,4835,4860,4820,4178
20240612,094400,1761961160,4820,4820,4835,4820,1622
20240612,094300,1754140070,4820,4830,4835,4815,1214
20240612,094200,1748284090,4825,4830,4835,4825,400
20240612,094100,1746353105,4830,4825,4830,4825,767
20240612,094000,1742651205,4830,4815,4830,4815,144
20240612,093900,1741956380,4825,4825,4825,4805,211
20240612,093800,1740938405,4820,4825,4825,4820,127
20240612,093700,1740326160,4805,4810,4835,4800,20841
20240612,093600,1640226940,4835,4825,4835,4805,1081
20240612,093500,1635026545,4800,4810,4835,4800,11998
20240612,093400,1577381945,4810,4810,4810,4805,3847
20240612,093300,1558885115,4805,4815,4820,4805,13285
20240612,093200,1494988510,4820,4820,4820,4815,1584
20240612,093100,1487360320,4820,4825,4830,4820,2654
20240612,093000,1474566250,4830,4815,4830,4810,6946
20240612,092900,1441088680,4815,4815,4820,4810,7436
20240612,092800,1405285830,4820,4820,4820,4815,1265
20240612,092700,1399193450,4825,4820,4825,4815,2849
20240612,092600,1385474870,4825,4815,4825,4815,263
20240612,092500,1384207715,4815,4815,4840,4810,11850
20240612,092400,1327189810,4845,4850,4855,4815,42001
20240612,092300,1124421220,4855,4850,4855,4850,1705
20240612,092200,1116151945,4850,4840,4850,4840,708
20240612,092100,1112724935,4840,4845,4845,4840,2527
20240612,092000,1100493115,4850,4840,4850,4835,5987
20240612,091900,1071516780,4835,4840,4840,4835,12619
20240612,091800,1010488470,4840,4845,4855,4840,2022
20240612,091700,1000690945,4845,4835,4845,4835,17393
20240612,091600,916588100,4835,4835,4845,4835,4134
20240612,091500,896598110,4835,4835,4845,4835,13762
20240612,091400,830051430,4835,4835,4855,4830,6156
20240612,091300,800287905,4835,4845,4850,4835,31335
20240612,091200,648685655,4840,4860,4860,4840,8332
20240612,091100,608317205,4860,4870,4870,4860,2544
20240612,091000,595943475,4855,4850,4930,4835,24975
20240612,090900,474690520,4850,4865,4870,4850,12216
20240612,090800,415386050,4865,4880,4880,4865,1901
20240612,090700,406134965,4885,4885,4885,4865,2504
20240612,090600,393941840,4890,4900,4905,4885,2491
20240612,090500,381761505,4910,4925,4925,4885,4841
20240612,090400,358057150,4930,4915,4930,4895,9419
20240612,090300,311789850,4930,4895,4955,4880,18971
20240612,090200,218422155,4895,4870,4895,4845,3598
20240612,090100,200895405,4840,4845,4865,4825,16977
20240612,090000,118652045,4845,4835,4880,4835,24502