KissMeData/032190/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,191400,681345360,11510,11510,11510,11510,1814
20240624,191300,681345360,11510,11510,11510,11510,0
20240624,191200,681345360,11510,11510,11510,11510,0
20240624,191100,681345360,11510,11510,11510,11510,0
20240624,191000,681345360,11510,11510,11510,11510,0
20240624,190900,681345360,11510,11510,11510,11510,0
20240624,190800,681345360,11510,11510,11510,11510,0
20240624,190700,681345360,11510,11510,11510,11510,0
20240624,190600,681345360,11510,11510,11510,11510,0
20240624,190500,681345360,11510,11510,11510,11510,0
20240624,190400,681345360,11510,11510,11510,11510,0
20240624,190300,681345360,11510,11510,11510,11510,0
20240624,190200,681345360,11510,11510,11510,11510,0
20240624,190100,681345360,11510,11510,11510,11510,0
20240624,190000,681345360,11510,11510,11510,11510,0
20240624,185900,681345360,11510,11510,11510,11510,0
20240624,185800,681345360,11510,11510,11510,11510,0
20240624,185700,681345360,11510,11510,11510,11510,0
20240624,185600,681345360,11510,11510,11510,11510,0
20240624,185500,681345360,11510,11510,11510,11510,0
20240624,185400,681345360,11510,11510,11510,11510,0
20240624,185300,681345360,11510,11510,11510,11510,0
20240624,185200,681345360,11510,11510,11510,11510,0
20240624,185100,681345360,11510,11510,11510,11510,0
20240624,185000,681345360,11510,11510,11510,11510,0
20240624,184900,681345360,11510,11510,11510,11510,0
20240624,184800,681345360,11510,11510,11510,11510,0
20240624,184700,681345360,11510,11510,11510,11510,0
20240624,184600,681345360,11510,11510,11510,11510,0
20240624,184500,681345360,11510,11510,11510,11510,0
20240624,184400,681345360,11510,11510,11510,11510,1814
20240624,184300,681345360,11510,11510,11510,11510,0
20240624,184200,681345360,11510,11510,11510,11510,0
20240624,184100,681345360,11510,11510,11510,11510,0
20240624,184000,681345360,11510,11510,11510,11510,0
20240624,183900,681345360,11510,11510,11510,11510,0
20240624,183800,681345360,11510,11510,11510,11510,0
20240624,183700,681345360,11510,11510,11510,11510,0
20240624,183600,681345360,11510,11510,11510,11510,0
20240624,183500,681345360,11510,11510,11510,11510,0
20240624,183400,681345360,11510,11510,11510,11510,0
20240624,183300,681345360,11510,11510,11510,11510,0
20240624,183200,681345360,11510,11510,11510,11510,0
20240624,183100,681345360,11510,11510,11510,11510,0
20240624,183000,681345360,11510,11510,11510,11510,0
20240624,182900,681345360,11510,11510,11510,11510,0
20240624,182800,681345360,11510,11510,11510,11510,0
20240624,182700,681345360,11510,11510,11510,11510,0
20240624,182600,681345360,11510,11510,11510,11510,0
20240624,182500,681345360,11510,11510,11510,11510,0
20240624,182400,681345360,11510,11510,11510,11510,0
20240624,182300,681345360,11510,11510,11510,11510,0
20240624,182200,681345360,11510,11510,11510,11510,0
20240624,182100,681345360,11510,11510,11510,11510,0
20240624,182000,681345360,11510,11510,11510,11510,0
20240624,181900,681345360,11510,11510,11510,11510,0
20240624,181800,681345360,11510,11510,11510,11510,0
20240624,181700,681345360,11510,11510,11510,11510,0
20240624,181600,681345360,11510,11510,11510,11510,0
20240624,181500,681345360,11510,11510,11510,11510,0
20240624,181400,681345360,11510,11510,11510,11510,1814
20240624,181300,681345360,11510,11510,11510,11510,0
20240624,181200,681345360,11510,11510,11510,11510,0
20240624,181100,681345360,11510,11510,11510,11510,0
20240624,181000,681345360,11510,11510,11510,11510,0
20240624,180900,681345360,11510,11510,11510,11510,0
20240624,180800,681345360,11510,11510,11510,11510,0
20240624,180700,681345360,11510,11510,11510,11510,0
20240624,180600,681345360,11510,11510,11510,11510,0
20240624,180500,681345360,11510,11510,11510,11510,0
20240624,180400,681345360,11510,11510,11510,11510,0
20240624,180300,681345360,11510,11510,11510,11510,0
20240624,180200,681345360,11510,11510,11510,11510,0
20240624,180100,681345360,11510,11510,11510,11510,0
20240624,180000,681345360,11510,11510,11510,11510,0
20240624,175900,681345360,11510,11510,11510,11510,0
20240624,175800,681345360,11510,11510,11510,11510,0
20240624,175700,681345360,11510,11510,11510,11510,0
20240624,175600,681345360,11510,11510,11510,11510,0
20240624,175500,681345360,11510,11510,11510,11510,0
20240624,175400,681345360,11510,11510,11510,11510,0
20240624,175300,681345360,11510,11510,11510,11510,0
20240624,175200,681345360,11510,11510,11510,11510,0
20240624,175100,681345360,11510,11510,11510,11510,0
20240624,175000,681345360,11510,11510,11510,11510,0
20240624,174900,681345360,11510,11510,11510,11510,0
20240624,174800,681345360,11510,11510,11510,11510,0
20240624,174700,681345360,11510,11510,11510,11510,0
20240624,174600,681345360,11510,11510,11510,11510,0
20240624,174500,681345360,11510,11510,11510,11510,0
20240624,174400,681345360,11510,11510,11510,11510,1814
20240624,174300,681345360,11510,11510,11510,11510,0
20240624,174200,681345360,11510,11510,11510,11510,0
20240624,174100,681345360,11510,11510,11510,11510,0
20240624,174000,681345360,11510,11510,11510,11510,0
20240624,173900,681345360,11510,11510,11510,11510,0
20240624,173800,681345360,11510,11510,11510,11510,0
20240624,173700,681345360,11510,11510,11510,11510,0
20240624,173600,681345360,11510,11510,11510,11510,0
20240624,173500,681345360,11510,11510,11510,11510,0
20240624,173400,681345360,11510,11510,11510,11510,0
20240624,173300,681345360,11510,11510,11510,11510,0
20240624,173200,681345360,11510,11510,11510,11510,0
20240624,173100,681345360,11510,11510,11510,11510,0
20240624,173000,681345360,11510,11510,11510,11510,0
20240624,172900,681345360,11510,11510,11510,11510,0
20240624,172800,681345360,11510,11510,11510,11510,0
20240624,172700,681345360,11510,11510,11510,11510,0
20240624,172600,681345360,11510,11510,11510,11510,0
20240624,172500,681345360,11510,11510,11510,11510,0
20240624,172400,681345360,11510,11510,11510,11510,0
20240624,172300,681345360,11510,11510,11510,11510,0
20240624,172200,681345360,11510,11510,11510,11510,0
20240624,172100,681345360,11510,11510,11510,11510,0
20240624,172000,681345360,11510,11510,11510,11510,0
20240624,171900,681345360,11510,11510,11510,11510,0
20240624,171800,681345360,11510,11510,11510,11510,0
20240624,171700,681345360,11510,11510,11510,11510,0
20240624,171600,681345360,11510,11510,11510,11510,0
20240624,171500,681345360,11510,11510,11510,11510,0
20240624,171400,681345360,11510,11510,11510,11510,1814
20240624,171300,681345360,11510,11510,11510,11510,0
20240624,171200,681345360,11510,11510,11510,11510,0
20240624,171100,681345360,11510,11510,11510,11510,0
20240624,171000,681345360,11510,11510,11510,11510,0
20240624,170900,681345360,11510,11510,11510,11510,0
20240624,170800,681345360,11510,11510,11510,11510,0
20240624,170700,681345360,11510,11510,11510,11510,0
20240624,170600,681345360,11510,11510,11510,11510,0
20240624,170500,681345360,11510,11510,11510,11510,0
20240624,170400,681345360,11510,11510,11510,11510,0
20240624,170300,681345360,11510,11510,11510,11510,0
20240624,170200,681345360,11510,11510,11510,11510,0
20240624,170100,681345360,11510,11510,11510,11510,0
20240624,170000,681345360,11510,11510,11510,11510,0
20240624,165900,681345360,11510,11510,11510,11510,0
20240624,165800,681345360,11510,11510,11510,11510,0
20240624,165700,681345360,11510,11510,11510,11510,0
20240624,165600,681345360,11510,11510,11510,11510,0
20240624,165500,681345360,11510,11510,11510,11510,0
20240624,165400,681345360,11510,11510,11510,11510,0
20240624,165300,681345360,11510,11510,11510,11510,0
20240624,165200,681345360,11510,11510,11510,11510,0
20240624,165100,681345360,11510,11510,11510,11510,0
20240624,165000,681345360,11510,11510,11510,11510,0
20240624,164900,681345360,11510,11510,11510,11510,0
20240624,164800,681345360,11510,11510,11510,11510,0
20240624,164700,681345360,11510,11510,11510,11510,0
20240624,164600,681345360,11510,11510,11510,11510,0
20240624,164500,681345360,11510,11510,11510,11510,0
20240624,164400,681345360,11510,11510,11510,11510,1814
20240624,164300,681345360,11510,11510,11510,11510,0
20240624,164200,681345360,11510,11510,11510,11510,0
20240624,164100,681345360,11510,11510,11510,11510,0
20240624,164000,681345360,11510,11510,11510,11510,0
20240624,163900,681345360,11510,11510,11510,11510,0
20240624,163800,681345360,11510,11510,11510,11510,0
20240624,163700,681345360,11510,11510,11510,11510,0
20240624,163600,681345360,11510,11510,11510,11510,0
20240624,163500,681345360,11510,11510,11510,11510,0
20240624,163400,681345360,11510,11510,11510,11510,0
20240624,163300,681345360,11510,11510,11510,11510,0
20240624,163200,681345360,11510,11510,11510,11510,0
20240624,163100,681345360,11510,11510,11510,11510,0
20240624,163000,681345360,11510,11510,11510,11510,0
20240624,162900,681345360,11510,11510,11510,11510,0
20240624,162800,681345360,11510,11510,11510,11510,0
20240624,162700,681345360,11510,11510,11510,11510,0
20240624,162600,681345360,11510,11510,11510,11510,0
20240624,162500,681345360,11510,11510,11510,11510,0
20240624,162400,681345360,11510,11510,11510,11510,0
20240624,162300,681345360,11510,11510,11510,11510,0
20240624,162200,681345360,11510,11510,11510,11510,0
20240624,162100,681345360,11510,11510,11510,11510,0
20240624,162000,681345360,11510,11510,11510,11510,0
20240624,161900,681345360,11510,11510,11510,11510,0
20240624,161800,681345360,11510,11510,11510,11510,0
20240624,161700,681345360,11510,11510,11510,11510,0
20240624,161600,681345360,11510,11510,11510,11510,0
20240624,161500,681345360,11510,11510,11510,11510,0
20240624,161400,681345360,11510,11510,11510,11510,1814
20240624,161300,681345360,11510,11510,11510,11510,0
20240624,161200,681345360,11510,11510,11510,11510,0
20240624,161100,681345360,11510,11510,11510,11510,0
20240624,161000,681345360,11510,11510,11510,11510,0
20240624,160900,681345360,11510,11510,11510,11510,0
20240624,160800,681345360,11510,11510,11510,11510,0
20240624,160700,681345360,11510,11510,11510,11510,0
20240624,160600,681345360,11510,11510,11510,11510,0
20240624,160500,681345360,11510,11510,11510,11510,0
20240624,160400,681345360,11510,11510,11510,11510,0
20240624,160300,681345360,11510,11510,11510,11510,0
20240624,160200,681345360,11510,11510,11510,11510,0
20240624,160100,681345360,11510,11510,11510,11510,0
20240624,160000,681345360,11510,11510,11510,11510,0
20240624,155900,681345360,11510,11510,11510,11510,0
20240624,155800,681345360,11510,11510,11510,11510,0
20240624,155700,681345360,11510,11510,11510,11510,0
20240624,155600,681345360,11510,11510,11510,11510,0
20240624,155500,681345360,11510,11510,11510,11510,0
20240624,155400,681345360,11510,11510,11510,11510,0
20240624,155300,681345360,11510,11510,11510,11510,0
20240624,155200,681345360,11510,11510,11510,11510,0
20240624,155100,681345360,11510,11510,11510,11510,0
20240624,155000,681345360,11510,11510,11510,11510,0
20240624,154900,681345360,11510,11510,11510,11510,0
20240624,154800,681345360,11510,11510,11510,11510,0
20240624,154700,681345360,11510,11510,11510,11510,0
20240624,154600,681345360,11510,11510,11510,11510,0
20240624,154500,681345360,11510,11510,11510,11510,0
20240624,154400,681345360,11510,11510,11510,11510,1814
20240624,154300,681345360,11510,11510,11510,11510,0
20240624,154200,681345360,11510,11510,11510,11510,0
20240624,154100,681345360,11510,11510,11510,11510,0
20240624,154000,681345360,11510,11510,11510,11510,0
20240624,153900,681345360,11510,11510,11510,11510,0
20240624,153800,681345360,11510,11510,11510,11510,0
20240624,153700,681345360,11510,11510,11510,11510,0
20240624,153600,681345360,11510,11510,11510,11510,0
20240624,153500,681345360,11510,11510,11510,11510,0
20240624,153400,681345360,11510,11510,11510,11510,0
20240624,153300,681345360,11510,11510,11510,11510,0
20240624,153200,681345360,11510,11510,11510,11510,0
20240624,153100,681345360,11510,11510,11510,11510,0
20240624,153000,681345360,11510,11510,11510,11510,1814
20240624,152900,660466220,11510,11510,11510,11510,0
20240624,152800,660466220,11510,11510,11510,11510,0
20240624,152700,660466220,11510,11510,11510,11510,0
20240624,152600,660466220,11510,11510,11510,11510,0
20240624,152500,660466220,11510,11510,11510,11510,0
20240624,152400,660466220,11510,11510,11510,11510,0
20240624,152300,660466220,11510,11510,11510,11510,0
20240624,152200,660466220,11510,11510,11510,11510,0
20240624,152100,660466220,11510,11510,11510,11510,0
20240624,152000,660466220,11510,11510,11510,11510,0
20240624,151900,660466220,11510,11510,11510,11510,54
20240624,151800,659844680,11510,11520,11520,11510,46
20240624,151700,659315170,11520,11510,11520,11510,304
20240624,151600,655816030,11510,11520,11520,11510,68
20240624,151500,655033330,11510,11520,11520,11510,61
20240624,151400,654331140,11510,11520,11520,11510,44
20240624,151300,653824660,11510,11520,11520,11510,184
20240624,151200,651705580,11520,11510,11520,11510,365
20240624,151100,647500930,11510,11510,11510,11510,66
20240624,151000,646741270,11520,11520,11520,11510,11
20240624,150900,646614560,11520,11520,11520,11520,10
20240624,150800,646499360,11520,11520,11520,11520,51
20240624,150700,645911840,11520,11520,11520,11520,48
20240624,150600,645358880,11530,11520,11530,11520,407
20240624,150500,640669190,11520,11520,11530,11520,79
20240624,150400,639759100,11530,11530,11530,11530,43
20240624,150300,639263310,11520,11530,11550,11520,101
20240624,150200,638098980,11530,11540,11540,11530,131
20240624,150100,636587650,11540,11540,11540,11540,139
20240624,150000,634983590,11550,11540,11550,11540,102
20240624,145900,633806490,11550,11550,11550,11550,9
20240624,145800,633702540,11550,11550,11550,11550,0
20240624,145700,633702540,11550,11550,11550,11550,0
20240624,145600,633702540,11550,11550,11550,11550,4
20240624,145500,633656340,11540,11540,11540,11540,1
20240624,145400,633644800,11540,11540,11540,11540,1
20240624,145300,633633260,11540,11540,11540,11540,30
20240624,145200,633287060,11550,11550,11550,11550,4
20240624,145100,633240860,11550,11550,11550,11550,5
20240624,145000,633183110,11550,11550,11550,11550,7
20240624,144900,633102260,11550,11550,11550,11550,30
20240624,144800,632755760,11550,11550,11550,11550,5
20240624,144700,632698010,11540,11540,11540,11540,26
20240624,144600,632397970,11550,11550,11550,11550,0
20240624,144500,632397970,11550,11550,11550,11550,5
20240624,144400,632340220,11540,11540,11540,11540,224
20240624,144300,629755260,11520,11520,11520,11520,49
20240624,144200,629190780,11520,11540,11540,11520,169
20240624,144100,627241900,11540,11540,11540,11540,4
20240624,144000,627195740,11520,11520,11520,11520,159
20240624,143900,625364060,11520,11520,11520,11520,112
20240624,143800,624073820,11520,11520,11520,11520,3
20240624,143700,624039260,11540,11540,11540,11540,4
20240624,143600,623993100,11540,11540,11540,11540,0
20240624,143500,623993100,11540,11540,11540,11540,0
20240624,143400,623993100,11540,11540,11540,11540,1
20240624,143300,623981560,11540,11540,11540,11540,4
20240624,143200,623935400,11540,11540,11540,11540,0
20240624,143100,623935400,11540,11540,11540,11540,0
20240624,143000,623935400,11540,11520,11540,11520,4
20240624,142900,623889300,11520,11530,11530,11520,311
20240624,142800,620304820,11520,11520,11520,11520,0
20240624,142700,620304820,11520,11520,11520,11520,32
20240624,142600,619936180,11520,11530,11530,11520,24
20240624,142500,619659660,11530,11530,11530,11530,0
20240624,142400,619659660,11530,11530,11530,11530,0
20240624,142300,619659660,11530,11530,11530,11530,0
20240624,142200,619659660,11530,11530,11530,11530,4
20240624,142100,619613540,11530,11530,11530,11530,3
20240624,142000,619578950,11530,11530,11530,11530,0
20240624,141900,619578950,11530,11530,11530,11530,4
20240624,141800,619532830,11520,11520,11520,11520,4
20240624,141700,619486750,11520,11520,11520,11520,0
20240624,141600,619486750,11520,11520,11520,11520,69
20240624,141500,618691870,11510,11520,11540,11510,366
20240624,141400,614478430,11510,11510,11510,11510,71
20240624,141300,613661220,11510,11510,11510,11510,69
20240624,141200,612867030,11510,11510,11510,11510,10
20240624,141100,612751930,11540,11540,11540,11540,14
20240624,141000,612590370,11510,11510,11510,11510,0
20240624,140900,612590370,11510,11520,11520,11510,1069
20240624,140800,600280500,11540,11540,11540,11540,5
20240624,140700,600222800,11540,11540,11540,11540,4
20240624,140600,600176640,11540,11540,11540,11540,2
20240624,140500,600153560,11540,11540,11540,11540,0
20240624,140400,600153560,11540,11540,11540,11540,4
20240624,140300,600107400,11540,11540,11540,11540,30
20240624,140200,599761200,11540,11540,11540,11540,0
20240624,140100,599761200,11540,11540,11540,11540,1
20240624,140000,599749660,11550,11520,11550,11520,50
20240624,135900,599173570,11520,11520,11520,11520,9
20240624,135800,599069890,11520,11520,11520,11520,0
20240624,135700,599069890,11520,11520,11520,11520,1
20240624,135600,599058370,11520,11520,11520,11520,4
20240624,135500,599012290,11520,11520,11520,11520,8
20240624,135400,598920130,11520,11520,11520,11520,1
20240624,135300,598908610,11520,11520,11550,11520,14
20240624,135200,598747210,11520,11510,11520,11510,192
20240624,135100,596536390,11510,11510,11510,11510,172
20240624,135000,594556670,11500,11510,11510,11500,30
20240624,134900,594211620,11510,11510,11510,11510,23
20240624,134800,593946890,11500,11510,11510,11500,502
20240624,134700,588173870,11510,11510,11510,11510,0
20240624,134600,588173870,11510,11500,11510,11500,53
20240624,134500,587564350,11510,11520,11520,11510,307
20240624,134400,584027780,11520,11520,11520,11520,0
20240624,134300,584027780,11520,11520,11520,11520,1
20240624,134200,584016260,11520,11520,11520,11520,4
20240624,134100,583970180,11520,11520,11520,11520,0
20240624,134000,583970180,11520,11510,11520,11510,1087
20240624,133900,571450040,11510,11510,11510,11510,4
20240624,133800,571404000,11510,11510,11510,11500,3898
20240624,133700,526576560,11500,11500,11500,11500,34
20240624,133600,526185560,11570,11510,11570,11510,506
20240624,133500,520360660,11520,11510,11520,11510,73
20240624,133400,519520390,11510,11520,11520,11510,4088
20240624,133300,472461400,11530,11530,11530,11530,1
20240624,133200,472449870,11530,11530,11530,11530,86
20240624,133100,471458290,11570,11570,11570,11570,0
20240624,133000,471458290,11570,11570,11570,11570,4
20240624,132900,471412010,11570,11570,11570,11570,0
20240624,132800,471412010,11570,11570,11570,11570,0
20240624,132700,471412010,11570,11570,11570,11570,4
20240624,132600,471365730,11570,11570,11570,11570,0
20240624,132500,471365730,11570,11570,11570,11570,0
20240624,132400,471365730,11570,11530,11570,11530,157
20240624,132300,469555360,11520,11520,11520,11520,26
20240624,132200,469255840,11530,11530,11530,11530,0
20240624,132100,469255840,11530,11530,11530,11530,0
20240624,132000,469255840,11530,11530,11530,11530,6
20240624,131900,469186660,11530,11530,11530,11530,4
20240624,131800,469140540,11530,11530,11530,11530,3
20240624,131700,469105950,11530,11530,11530,11530,25
20240624,131600,468817700,11520,11520,11530,11520,119
20240624,131500,467446770,11520,11520,11520,11520,0
20240624,131400,467446770,11520,11530,11530,11520,53
20240624,131300,466836080,11520,11520,11520,11520,40
20240624,131200,466375280,11530,11530,11530,11520,1054
20240624,131100,454233050,11530,11530,11530,11530,504
20240624,131000,448421930,11530,11530,11530,11530,35
20240624,130900,448018380,11530,11570,11570,11530,29
20240624,130800,447683850,11530,11530,11530,11530,40
20240624,130700,447222650,11530,11530,11530,11530,15
20240624,130600,447049700,11530,11530,11530,11530,40
20240624,130500,446588500,11530,11570,11570,11530,44
20240624,130400,446081020,11530,11530,11530,11530,40
20240624,130300,445619820,11530,11530,11530,11530,40
20240624,130200,445158620,11560,11560,11560,11560,0
20240624,130100,445158620,11560,11560,11560,11560,104
20240624,130000,443956380,11530,11530,11530,11530,40
20240624,125900,443495180,11540,11540,11540,11540,6
20240624,125800,443425940,11540,11530,11540,11530,25
20240624,125700,443137680,11540,11540,11540,11540,6
20240624,125600,443068440,11540,11540,11540,11540,0
20240624,125500,443068440,11540,11540,11540,11540,3
20240624,125400,443033820,11540,11560,11560,11540,5
20240624,125300,442976040,11560,11560,11560,11560,2
20240624,125200,442952920,11530,11540,11540,11530,1000
20240624,125100,431418650,11540,11540,11540,11540,12
20240624,125000,431280170,11560,11560,11560,11560,5
20240624,124900,431222370,11540,11540,11540,11540,29
20240624,124800,430887710,11540,11540,11540,11540,165
20240624,124700,428983610,11550,11550,11550,11550,5
20240624,124600,428925860,11550,11550,11550,11550,6
20240624,124500,428856560,11550,11550,11550,11550,0
20240624,124400,428856560,11550,11550,11550,11550,0
20240624,124300,428856560,11550,11550,11550,11550,67
20240624,124200,428082710,11560,11560,11560,11560,5
20240624,124100,428024910,11550,11550,11550,11550,0
20240624,124000,428024910,11550,11550,11550,11550,0
20240624,123900,428024910,11550,11570,11570,11550,31
20240624,123800,427666780,11570,11570,11570,11570,0
20240624,123700,427666780,11570,11570,11570,11570,20
20240624,123600,427435380,11570,11570,11570,11570,4
20240624,123500,427389100,11550,11550,11550,11550,397
20240624,123400,422803750,11570,11570,11570,11570,1
20240624,123300,422792180,11550,11550,11550,11550,27
20240624,123200,422480330,11570,11570,11570,11570,4
20240624,123100,422434050,11550,11550,11550,11550,1
20240624,123000,422422500,11570,11570,11570,11570,64
20240624,122900,421682020,11570,11570,11570,11570,0
20240624,122800,421682020,11570,11570,11570,11570,4
20240624,122700,421635740,11570,11570,11570,11570,0
20240624,122600,421635740,11570,11570,11570,11570,2
20240624,122500,421612600,11560,11570,11570,11560,4
20240624,122400,421566330,11570,11570,11570,11570,4
20240624,122300,421520050,11570,11570,11570,11570,0
20240624,122200,421520050,11570,11570,11570,11570,0
20240624,122100,421520050,11570,11570,11570,11570,0
20240624,122000,421520050,11570,11550,11570,11550,86
20240624,121900,420526630,11550,11550,11550,11550,3
20240624,121800,420491980,11570,11570,11570,11570,0
20240624,121700,420491980,11570,11570,11570,11570,5
20240624,121600,420434130,11570,11570,11570,11570,1
20240624,121500,420422560,11540,11540,11540,11540,109
20240624,121400,419164700,11540,11540,11540,11540,148
20240624,121300,417456780,11540,11570,11570,11540,1004
20240624,121200,405867130,11570,11570,11570,11570,0
20240624,121100,405867130,11570,11570,11570,11570,0
20240624,121000,405867130,11570,11570,11570,11570,4
20240624,120900,405820850,11550,11550,11550,11550,0
20240624,120800,405820850,11550,11560,11560,11550,62
20240624,120700,405104250,11560,11560,11560,11560,0
20240624,120600,405104250,11560,11560,11560,11560,4
20240624,120500,405058010,11550,11550,11550,11550,0
20240624,120400,405058010,11550,11550,11550,11550,0
20240624,120300,405058010,11550,11550,11550,11550,0
20240624,120200,405058010,11550,11550,11550,11550,240
20240624,120100,402286010,11540,11530,11540,11530,18
20240624,120000,402078350,11560,11560,11560,11560,0
20240624,115900,402078350,11560,11560,11560,11560,4
20240624,115800,402032110,11530,11530,11530,11530,24
20240624,115700,401755390,11560,11560,11560,11560,0
20240624,115600,401755390,11560,11560,11560,11560,0
20240624,115500,401755390,11560,11560,11560,11560,12
20240624,115400,401616670,11530,11530,11530,11530,0
20240624,115300,401616670,11530,11530,11530,11530,221
20240624,115200,399068540,11530,11530,11530,11530,0
20240624,115100,399068540,11530,11540,11540,11530,294
20240624,115000,395676050,11540,11540,11540,11540,51
20240624,114900,395087510,11550,11550,11550,11550,1
20240624,114800,395075960,11590,11590,11590,11590,0
20240624,114700,395075960,11590,11590,11590,11590,4
20240624,114600,395029600,11590,11590,11590,11590,0
20240624,114500,395029600,11590,11590,11590,11590,0
20240624,114400,395029600,11590,11590,11590,11590,0
20240624,114300,395029600,11590,11590,11590,11590,4
20240624,114200,394983240,11590,11590,11590,11590,0
20240624,114100,394983240,11590,11590,11590,11590,0
20240624,114000,394983240,11590,11590,11590,11590,4
20240624,113900,394936880,11590,11590,11590,11590,1
20240624,113800,394925290,11590,11590,11590,11590,0
20240624,113700,394925290,11590,11590,11590,11590,0
20240624,113600,394925290,11590,11540,11590,11540,32
20240624,113500,394555810,11590,11590,11590,11590,0
20240624,113400,394555810,11590,11590,11590,11590,0
20240624,113300,394555810,11590,11590,11590,11590,0
20240624,113200,394555810,11590,11590,11590,11590,4
20240624,113100,394509450,11590,11590,11590,11590,0
20240624,113000,394509450,11590,11590,11590,11590,0
20240624,112900,394509450,11590,11590,11590,11590,4
20240624,112800,394463090,11590,11590,11590,11590,0
20240624,112700,394463090,11590,11590,11590,11590,8
20240624,112600,394370370,11590,11590,11590,11590,0
20240624,112500,394370370,11590,11590,11590,11590,4
20240624,112400,394324010,11590,11590,11590,11590,1
20240624,112300,394312420,11590,11590,11590,11590,0
20240624,112200,394312420,11590,11590,11590,11590,0
20240624,112100,394312420,11590,11590,11590,11590,5
20240624,112000,394254470,11590,11590,11590,11590,0
20240624,111900,394254470,11590,11590,11590,11590,0
20240624,111800,394254470,11590,11590,11590,11590,4
20240624,111700,394208110,11580,11580,11580,11580,0
20240624,111600,394208110,11580,11610,11610,11520,2405
20240624,111500,366456080,11600,11600,11600,11600,207
20240624,111400,364054880,11610,11610,11610,11610,5
20240624,111300,363996830,11580,11590,11590,11580,110
20240624,111200,362722030,11610,11550,11610,11550,200
20240624,111100,360403730,11540,11540,11540,11540,5
20240624,111000,360346030,11540,11530,11540,11530,203
20240624,110900,358004410,11510,11510,11510,11510,0
20240624,110800,358004410,11510,11530,11530,11510,1000
20240624,110700,346487050,11540,11540,11540,11540,8
20240624,110600,346394730,11510,11510,11510,11510,0
20240624,110500,346394730,11510,11530,11530,11510,494
20240624,110400,340708570,11540,11540,11540,11540,1
20240624,110300,340697030,11540,11530,11540,11530,13
20240624,110200,340547100,11540,11540,11540,11540,11
20240624,110100,340420160,11540,11540,11540,11540,200
20240624,110000,338112160,11540,11540,11540,11540,1
20240624,105900,338100620,11540,11540,11540,11540,5
20240624,105800,338042920,11540,11540,11540,11520,1038
20240624,105700,326073210,11550,11550,11550,11550,21
20240624,105600,325830660,11550,11550,11550,11550,0
20240624,105500,325830660,11550,11570,11580,11550,491
20240624,105400,320157460,11580,11580,11580,11580,69
20240624,105300,319358440,11580,11580,11580,11580,0
20240624,105200,319358440,11580,11580,11580,11580,5
20240624,105100,319300540,11560,11570,11570,11560,397
20240624,105000,314708850,11570,11570,11570,11570,0
20240624,104900,314708850,11570,11570,11570,11570,0
20240624,104800,314708850,11570,11570,11570,11570,79
20240624,104700,313794820,11560,11560,11560,11560,0
20240624,104600,313794820,11560,11560,11560,11560,0
20240624,104500,313794820,11560,11560,11560,11560,40
20240624,104400,313332420,11560,11560,11560,11560,104
20240624,104300,312130180,11560,11560,11560,11560,0
20240624,104200,312130180,11560,11560,11560,11560,2
20240624,104100,312107060,11560,11560,11560,11550,204
20240624,104000,309750810,11550,11550,11550,11550,26
20240624,103900,309450510,11550,11550,11550,11550,0
20240624,103800,309450510,11550,11550,11550,11550,99
20240624,103700,308307060,11570,11570,11570,11570,4
20240624,103600,308260780,11550,11550,11550,11550,1013
20240624,103500,296560630,11560,11570,11570,11560,1730
20240624,103400,276555420,11590,11570,11590,11570,203
20240624,103300,274206650,11570,11570,11570,11570,188
20240624,103200,272031490,11570,11570,11570,11570,0
20240624,103100,272031490,11570,11570,11570,11570,7
20240624,103000,271950500,11570,11570,11570,11570,4
20240624,102900,271904220,11560,11560,11560,11560,0
20240624,102800,271904220,11560,11560,11560,11560,1
20240624,102700,271892660,11570,11570,11570,11570,13
20240624,102600,271742250,11570,11570,11570,11570,9
20240624,102500,271638120,11560,11560,11560,11560,745
20240624,102400,263025920,11570,11590,11590,11570,210
20240624,102300,260596020,11590,11590,11590,11590,5
20240624,102200,260538070,11570,11570,11570,11570,159
20240624,102100,258698440,11560,11560,11570,11560,197
20240624,102000,256420520,11570,11570,11570,11570,58
20240624,101900,255749460,11570,11570,11570,11560,170
20240624,101800,253783210,11560,11560,11560,11560,300
20240624,101700,250315210,11570,11570,11570,11570,1254
20240624,101600,235806430,11570,11590,11590,11570,639
20240624,101500,228406740,11590,11580,11590,11580,154
20240624,101400,226623380,11580,11600,11600,11580,947
20240624,101300,215649570,11590,11610,11610,11590,402
20240624,101200,210985950,11610,11610,11610,11610,0
20240624,101100,210985950,11610,11610,11610,11610,15
20240624,101000,210811800,11610,11610,11610,11610,25
20240624,100900,210521550,11610,11610,11610,11610,7
20240624,100800,210440280,11610,11610,11610,11610,65
20240624,100700,209685630,11610,11600,11610,11600,240
20240624,100600,206900930,11600,11600,11600,11600,100
20240624,100500,205740930,11600,11600,11600,11600,11
20240624,100400,205613330,11600,11600,11600,11600,4
20240624,100300,205566930,11600,11600,11600,11600,105
20240624,100200,204348930,11600,11600,11600,11600,7
20240624,100100,204267730,11600,11600,11600,11600,0
20240624,100000,204267730,11600,11600,11600,11600,106
20240624,095900,203038130,11590,11600,11600,11590,203
20240624,095800,200683670,11600,11600,11600,11600,47
20240624,095700,200138470,11610,11600,11610,11600,104
20240624,095600,198932030,11600,11600,11600,11600,257
20240624,095500,195950830,11600,11600,11600,11600,0
20240624,095400,195950830,11600,11600,11600,11600,0
20240624,095300,195950830,11600,11600,11600,11600,187
20240624,095200,193781630,11590,11590,11590,11590,0
20240624,095100,193781630,11590,11610,11610,11590,2717
20240624,095000,162255000,11610,11610,11610,11610,10
20240624,094900,162138900,11610,11620,11630,11610,1532
20240624,094800,144339220,11620,11620,11620,11620,100
20240624,094700,143177220,11620,11620,11620,11620,27
20240624,094600,142863480,11620,11630,11630,11620,21
20240624,094500,142619450,11640,11640,11640,11630,875
20240624,094400,132443060,11640,11640,11640,11640,5
20240624,094300,132384860,11640,11640,11640,11640,1
20240624,094200,132373220,11630,11640,11640,11630,59
20240624,094100,131686960,11640,11640,11640,11640,0
20240624,094000,131686960,11640,11640,11640,11640,109
20240624,093900,130418200,11640,11630,11640,11630,17
20240624,093800,130220480,11630,11630,11630,11630,9
20240624,093700,130115810,11620,11620,11620,11620,69
20240624,093600,129314030,11620,11620,11620,11620,5
20240624,093500,129255930,11620,11620,11620,11620,100
20240624,093400,128093930,11620,11620,11620,11620,138
20240624,093300,126490370,11620,11620,11620,11620,120
20240624,093200,125095970,11610,11630,11630,11610,244
20240624,093100,122261000,11620,11630,11630,11620,22
20240624,093000,122005220,11620,11630,11630,11620,372
20240624,092900,117679230,11640,11640,11640,11640,0
20240624,092800,117679230,11640,11640,11640,11640,102
20240624,092700,116491950,11640,11640,11640,11640,4
20240624,092600,116445390,11630,11630,11640,11630,690
20240624,092500,108420630,11630,11630,11640,11630,77
20240624,092400,107525110,11630,11640,11640,11630,91
20240624,092300,106466560,11650,11650,11650,11650,9
20240624,092200,106361710,11650,11660,11660,11640,232
20240624,092100,103660980,11660,11650,11660,11650,83
20240624,092000,102694010,11640,11650,11650,11640,770
20240624,091900,93724350,11650,11650,11650,11650,186
20240624,091800,91557450,11660,11670,11670,11660,1119
20240624,091700,78509230,11690,11690,11690,11670,261
20240624,091600,75461860,11690,11670,11690,11670,9
20240624,091500,75356670,11700,11700,11700,11670,358
20240624,091400,71168190,11700,11700,11700,11700,427
20240624,091300,66172290,11700,11670,11700,11670,101
20240624,091200,64993590,11670,11660,11670,11660,78
20240624,091100,64083530,11670,11670,11670,11660,707
20240624,091000,55833840,11670,11670,11670,11670,26
20240624,090900,55530420,11670,11670,11670,11670,312
20240624,090800,51889380,11660,11660,11660,11660,0
20240624,090700,51889380,11660,11660,11660,11660,117
20240624,090600,50525160,11650,11650,11650,11650,326
20240624,090500,46727260,11640,11700,11700,11640,472
20240624,090400,41233030,11630,11630,11630,11630,141
20240624,090300,39593200,11660,11670,11670,11630,1519
20240624,090200,21898270,11670,11660,11670,11650,777
20240624,090100,12845910,11670,11700,11700,11660,681
20240624,090000,4890680,11710,11700,11710,11700,418