KissMeData/023590/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,190800,763055200,18370,18370,18370,18370,223
20240624,190700,763055200,18370,18370,18370,18370,0
20240624,190600,763055200,18370,18370,18370,18370,0
20240624,190500,763055200,18370,18370,18370,18370,0
20240624,190400,763055200,18370,18370,18370,18370,0
20240624,190300,763055200,18370,18370,18370,18370,0
20240624,190200,763055200,18370,18370,18370,18370,0
20240624,190100,763055200,18370,18370,18370,18370,0
20240624,190000,763055200,18370,18370,18370,18370,0
20240624,185900,763055200,18370,18370,18370,18370,0
20240624,185800,763055200,18370,18370,18370,18370,0
20240624,185700,763055200,18370,18370,18370,18370,0
20240624,185600,763055200,18370,18370,18370,18370,0
20240624,185500,763055200,18370,18370,18370,18370,0
20240624,185400,763055200,18370,18370,18370,18370,0
20240624,185300,763055200,18370,18370,18370,18370,0
20240624,185200,763055200,18370,18370,18370,18370,0
20240624,185100,763055200,18370,18370,18370,18370,0
20240624,185000,763055200,18370,18370,18370,18370,0
20240624,184900,763055200,18370,18370,18370,18370,0
20240624,184800,763055200,18370,18370,18370,18370,0
20240624,184700,763055200,18370,18370,18370,18370,0
20240624,184600,763055200,18370,18370,18370,18370,0
20240624,184500,763055200,18370,18370,18370,18370,0
20240624,184400,763055200,18370,18370,18370,18370,0
20240624,184300,763055200,18370,18370,18370,18370,0
20240624,184200,763055200,18370,18370,18370,18370,0
20240624,184100,763055200,18370,18370,18370,18370,0
20240624,184000,763055200,18370,18370,18370,18370,0
20240624,183900,763055200,18370,18370,18370,18370,0
20240624,183800,763055200,18370,18370,18370,18370,223
20240624,183700,763055200,18370,18370,18370,18370,0
20240624,183600,763055200,18370,18370,18370,18370,0
20240624,183500,763055200,18370,18370,18370,18370,0
20240624,183400,763055200,18370,18370,18370,18370,0
20240624,183300,763055200,18370,18370,18370,18370,0
20240624,183200,763055200,18370,18370,18370,18370,0
20240624,183100,763055200,18370,18370,18370,18370,0
20240624,183000,763055200,18370,18370,18370,18370,0
20240624,182900,763055200,18370,18370,18370,18370,0
20240624,182800,763055200,18370,18370,18370,18370,0
20240624,182700,763055200,18370,18370,18370,18370,0
20240624,182600,763055200,18370,18370,18370,18370,0
20240624,182500,763055200,18370,18370,18370,18370,0
20240624,182400,763055200,18370,18370,18370,18370,0
20240624,182300,763055200,18370,18370,18370,18370,0
20240624,182200,763055200,18370,18370,18370,18370,0
20240624,182100,763055200,18370,18370,18370,18370,0
20240624,182000,763055200,18370,18370,18370,18370,0
20240624,181900,763055200,18370,18370,18370,18370,0
20240624,181800,763055200,18370,18370,18370,18370,0
20240624,181700,763055200,18370,18370,18370,18370,0
20240624,181600,763055200,18370,18370,18370,18370,0
20240624,181500,763055200,18370,18370,18370,18370,0
20240624,181400,763055200,18370,18370,18370,18370,0
20240624,181300,763055200,18370,18370,18370,18370,0
20240624,181200,763055200,18370,18370,18370,18370,0
20240624,181100,763055200,18370,18370,18370,18370,0
20240624,181000,763055200,18370,18370,18370,18370,0
20240624,180900,763055200,18370,18370,18370,18370,0
20240624,180800,763055200,18370,18370,18370,18370,223
20240624,180700,763055200,18370,18370,18370,18370,0
20240624,180600,763055200,18370,18370,18370,18370,0
20240624,180500,763055200,18370,18370,18370,18370,0
20240624,180400,763055200,18370,18370,18370,18370,0
20240624,180300,763055200,18370,18370,18370,18370,0
20240624,180200,763055200,18370,18370,18370,18370,0
20240624,180100,763055200,18370,18370,18370,18370,0
20240624,180000,763055200,18370,18370,18370,18370,0
20240624,175900,763055200,18370,18370,18370,18370,0
20240624,175800,763055200,18370,18370,18370,18370,0
20240624,175700,763055200,18370,18370,18370,18370,0
20240624,175600,763055200,18370,18370,18370,18370,0
20240624,175500,763055200,18370,18370,18370,18370,0
20240624,175400,763055200,18370,18370,18370,18370,0
20240624,175300,763055200,18370,18370,18370,18370,0
20240624,175200,763055200,18370,18370,18370,18370,0
20240624,175100,763055200,18370,18370,18370,18370,0
20240624,175000,763055200,18370,18370,18370,18370,0
20240624,174900,763055200,18370,18370,18370,18370,0
20240624,174800,763055200,18370,18370,18370,18370,0
20240624,174700,763055200,18370,18370,18370,18370,0
20240624,174600,763055200,18370,18370,18370,18370,0
20240624,174500,763055200,18370,18370,18370,18370,0
20240624,174400,763055200,18370,18370,18370,18370,0
20240624,174300,763055200,18370,18370,18370,18370,0
20240624,174200,763055200,18370,18370,18370,18370,0
20240624,174100,763055200,18370,18370,18370,18370,0
20240624,174000,763055200,18370,18370,18370,18370,0
20240624,173900,763055200,18370,18370,18370,18370,0
20240624,173800,763055200,18370,18370,18370,18370,223
20240624,173700,763055200,18370,18370,18370,18370,0
20240624,173600,763055200,18370,18370,18370,18370,0
20240624,173500,763055200,18370,18370,18370,18370,0
20240624,173400,763055200,18370,18370,18370,18370,0
20240624,173300,763055200,18370,18370,18370,18370,0
20240624,173200,763055200,18370,18370,18370,18370,0
20240624,173100,763055200,18370,18370,18370,18370,0
20240624,173000,763055200,18370,18370,18370,18370,0
20240624,172900,763055200,18370,18370,18370,18370,0
20240624,172800,763055200,18370,18370,18370,18370,0
20240624,172700,763055200,18370,18370,18370,18370,0
20240624,172600,763055200,18370,18370,18370,18370,0
20240624,172500,763055200,18370,18370,18370,18370,0
20240624,172400,763055200,18370,18370,18370,18370,0
20240624,172300,763055200,18370,18370,18370,18370,0
20240624,172200,763055200,18370,18370,18370,18370,0
20240624,172100,763055200,18370,18370,18370,18370,0
20240624,172000,763055200,18370,18370,18370,18370,0
20240624,171900,763055200,18370,18370,18370,18370,0
20240624,171800,763055200,18370,18370,18370,18370,0
20240624,171700,763055200,18370,18370,18370,18370,0
20240624,171600,763055200,18370,18370,18370,18370,0
20240624,171500,763055200,18370,18370,18370,18370,0
20240624,171400,763055200,18370,18370,18370,18370,0
20240624,171300,763055200,18370,18370,18370,18370,0
20240624,171200,763055200,18370,18370,18370,18370,0
20240624,171100,763055200,18370,18370,18370,18370,0
20240624,171000,763055200,18370,18370,18370,18370,0
20240624,170900,763055200,18370,18370,18370,18370,0
20240624,170800,763055200,18370,18370,18370,18370,223
20240624,170700,763055200,18370,18370,18370,18370,0
20240624,170600,763055200,18370,18370,18370,18370,0
20240624,170500,763055200,18370,18370,18370,18370,0
20240624,170400,763055200,18370,18370,18370,18370,0
20240624,170300,763055200,18370,18370,18370,18370,0
20240624,170200,763055200,18370,18370,18370,18370,0
20240624,170100,763055200,18370,18370,18370,18370,0
20240624,170000,763055200,18370,18370,18370,18370,0
20240624,165900,763055200,18370,18370,18370,18370,0
20240624,165800,763055200,18370,18370,18370,18370,0
20240624,165700,763055200,18370,18370,18370,18370,0
20240624,165600,763055200,18370,18370,18370,18370,0
20240624,165500,763055200,18370,18370,18370,18370,0
20240624,165400,763055200,18370,18370,18370,18370,0
20240624,165300,763055200,18370,18370,18370,18370,0
20240624,165200,763055200,18370,18370,18370,18370,0
20240624,165100,763055200,18370,18370,18370,18370,0
20240624,165000,763055200,18370,18370,18370,18370,0
20240624,164900,763055200,18370,18370,18370,18370,0
20240624,164800,763055200,18370,18370,18370,18370,0
20240624,164700,763055200,18370,18370,18370,18370,0
20240624,164600,763055200,18370,18370,18370,18370,0
20240624,164500,763055200,18370,18370,18370,18370,0
20240624,164400,763055200,18370,18370,18370,18370,0
20240624,164300,763055200,18370,18370,18370,18370,0
20240624,164200,763055200,18370,18370,18370,18370,0
20240624,164100,763055200,18370,18370,18370,18370,0
20240624,164000,763055200,18370,18370,18370,18370,0
20240624,163900,763055200,18370,18370,18370,18370,0
20240624,163800,763055200,18370,18370,18370,18370,223
20240624,163700,763055200,18370,18370,18370,18370,0
20240624,163600,763055200,18370,18370,18370,18370,0
20240624,163500,763055200,18370,18370,18370,18370,0
20240624,163400,763055200,18370,18370,18370,18370,0
20240624,163300,763055200,18370,18370,18370,18370,0
20240624,163200,763055200,18370,18370,18370,18370,0
20240624,163100,763055200,18370,18370,18370,18370,0
20240624,163000,763055200,18370,18370,18370,18370,0
20240624,162900,763055200,18370,18370,18370,18370,0
20240624,162800,763055200,18370,18370,18370,18370,0
20240624,162700,763055200,18370,18370,18370,18370,0
20240624,162600,763055200,18370,18370,18370,18370,0
20240624,162500,763055200,18370,18370,18370,18370,0
20240624,162400,763055200,18370,18370,18370,18370,0
20240624,162300,763055200,18370,18370,18370,18370,0
20240624,162200,763055200,18370,18370,18370,18370,0
20240624,162100,763055200,18370,18370,18370,18370,0
20240624,162000,763055200,18370,18370,18370,18370,0
20240624,161900,763055200,18370,18370,18370,18370,0
20240624,161800,763055200,18370,18370,18370,18370,0
20240624,161700,763055200,18370,18370,18370,18370,0
20240624,161600,763055200,18370,18370,18370,18370,0
20240624,161500,763055200,18370,18370,18370,18370,0
20240624,161400,763055200,18370,18370,18370,18370,0
20240624,161300,763055200,18370,18370,18370,18370,0
20240624,161200,763055200,18370,18370,18370,18370,0
20240624,161100,763055200,18370,18370,18370,18370,0
20240624,161000,763055200,18370,18370,18370,18370,0
20240624,160900,763055200,18370,18370,18370,18370,0
20240624,160800,763055200,18370,18370,18370,18370,223
20240624,160700,763055200,18370,18370,18370,18370,0
20240624,160600,763055200,18370,18370,18370,18370,0
20240624,160500,763055200,18370,18370,18370,18370,0
20240624,160400,763055200,18370,18370,18370,18370,0
20240624,160300,763055200,18370,18370,18370,18370,0
20240624,160200,763055200,18370,18370,18370,18370,0
20240624,160100,763055200,18370,18370,18370,18370,0
20240624,160000,763055200,18370,18370,18370,18370,0
20240624,155900,763055200,18370,18370,18370,18370,0
20240624,155800,763055200,18370,18370,18370,18370,0
20240624,155700,763055200,18370,18370,18370,18370,0
20240624,155600,763055200,18370,18370,18370,18370,0
20240624,155500,763055200,18370,18370,18370,18370,0
20240624,155400,763055200,18370,18370,18370,18370,0
20240624,155300,763055200,18370,18370,18370,18370,0
20240624,155200,763055200,18370,18370,18370,18370,0
20240624,155100,763055200,18370,18370,18370,18370,0
20240624,155000,763055200,18370,18370,18370,18370,0
20240624,154900,763055200,18370,18370,18370,18370,0
20240624,154800,763055200,18370,18370,18370,18370,0
20240624,154700,763055200,18370,18370,18370,18370,0
20240624,154600,763055200,18370,18370,18370,18370,0
20240624,154500,763055200,18370,18370,18370,18370,0
20240624,154400,763055200,18370,18370,18370,18370,0
20240624,154300,763055200,18370,18370,18370,18370,0
20240624,154200,763055200,18370,18370,18370,18370,0
20240624,154100,763055200,18370,18370,18370,18370,0
20240624,154000,763055200,18370,18370,18370,18370,0
20240624,153900,763055200,18370,18370,18370,18370,0
20240624,153800,763055200,18370,18370,18370,18370,223
20240624,153700,763055200,18370,18370,18370,18370,0
20240624,153600,763055200,18370,18370,18370,18370,0
20240624,153500,763055200,18370,18370,18370,18370,0
20240624,153400,763055200,18370,18370,18370,18370,0
20240624,153300,763055200,18370,18370,18370,18370,0
20240624,153200,763055200,18370,18370,18370,18370,0
20240624,153100,763055200,18370,18370,18370,18370,0
20240624,153000,763055200,18370,18370,18370,18370,223
20240624,152900,758958690,18370,18370,18370,18370,0
20240624,152800,758958690,18370,18370,18370,18370,0
20240624,152700,758958690,18370,18370,18370,18370,0
20240624,152600,758958690,18370,18370,18370,18370,0
20240624,152500,758958690,18370,18370,18370,18370,0
20240624,152400,758958690,18370,18370,18370,18370,0
20240624,152300,758958690,18370,18370,18370,18370,0
20240624,152200,758958690,18370,18370,18370,18370,0
20240624,152100,758958690,18370,18370,18370,18370,0
20240624,152000,758958690,18370,18370,18370,18370,0
20240624,151900,758958690,18370,18380,18450,18370,67
20240624,151800,757727610,18380,18380,18380,18380,10
20240624,151700,757543810,18380,18390,18450,18380,84
20240624,151600,755998970,18380,18380,18390,18380,63
20240624,151500,754840800,18380,18390,18390,18380,111
20240624,151400,752799580,18390,18380,18390,18380,30
20240624,151300,752248030,18380,18380,18380,18380,18
20240624,151200,751917190,18380,18380,18390,18380,18
20240624,151100,751586290,18380,18380,18380,18380,6
20240624,151000,751476010,18450,18390,18450,18380,23
20240624,150900,751052930,18380,18380,18380,18380,10
20240624,150800,750869130,18390,18400,18450,18390,1150
20240624,150700,729687650,18390,18390,18410,18390,21
20240624,150600,729301370,18390,18390,18390,18390,22
20240624,150500,728896790,18390,18390,18390,18370,33
20240624,150400,728290090,18380,18370,18390,18370,34
20240624,150300,727665110,18370,18380,18380,18370,20
20240624,150200,727297580,18380,18370,18390,18370,25
20240624,150100,726838170,18370,18370,18380,18370,42
20240624,150000,726066580,18380,18380,18380,18370,19
20240624,145900,725717390,18380,18380,18380,18380,3
20240624,145800,725662250,18370,18380,18400,18370,466
20240624,145700,717088290,18370,18370,18380,18370,14
20240624,145600,716831070,18370,18360,18370,18360,17
20240624,145500,716518800,18370,18380,18380,18360,1659
20240624,145400,686057540,18370,18370,18380,18360,24
20240624,145300,685616680,18370,18360,18370,18360,13
20240624,145200,685377920,18370,18370,18370,18360,30
20240624,145100,684826980,18370,18380,18380,18360,167
20240624,145000,681757790,18390,18390,18400,18380,15
20240624,144900,681482020,18400,18390,18400,18390,41
20240624,144800,680727870,18380,18380,18400,18380,75
20240624,144700,679348730,18380,18370,18380,18360,34
20240624,144600,678724240,18360,18370,18370,18360,131
20240624,144500,676317910,18370,18370,18370,18360,14
20240624,144400,676060850,18370,18380,18380,18360,855
20240624,144300,660356530,18380,18380,18380,18370,20
20240624,144200,659989080,18380,18380,18380,18370,219
20240624,144100,655965900,18380,18380,18380,18370,17
20240624,144000,655653480,18370,18380,18380,18370,24
20240624,143900,655212470,18380,18380,18380,18370,117
20240624,143800,653062710,18390,18370,18390,18370,47
20240624,143700,652198600,18370,18380,18380,18370,1515
20240624,143600,624367930,18380,18380,18380,18370,67
20240624,143500,623137050,18380,18380,18380,18370,15
20240624,143400,622861380,18370,18380,18380,18370,21
20240624,143300,622475520,18380,18370,18390,18370,29
20240624,143200,621942630,18380,18380,18380,18380,16
20240624,143100,621648550,18370,18370,18380,18370,25
20240624,143000,621189230,18370,18370,18370,18370,14
20240624,142900,620932050,18370,18380,18380,18370,216
20240624,142800,616963000,18380,18380,18380,18380,11
20240624,142700,616760820,18370,18370,18370,18370,14
20240624,142600,616503640,18370,18370,18370,18370,11
20240624,142500,616301570,18380,18380,18380,18380,16
20240624,142400,616007490,18380,18380,18380,18380,8
20240624,142300,615860450,18370,18380,18390,18370,19
20240624,142200,615511240,18380,18380,18380,18380,15
20240624,142100,615235540,18380,18370,18380,18370,10
20240624,142000,615051820,18370,18370,18370,18370,19
20240624,141900,614702790,18380,18370,18380,18370,25
20240624,141800,614243520,18370,18370,18370,18370,3
20240624,141700,614188410,18370,18370,18370,18370,19
20240624,141600,613839380,18370,18360,18370,18360,20
20240624,141500,613472080,18370,18390,18390,18370,557
20240624,141400,603237860,18390,18390,18390,18390,33
20240624,141300,602630990,18390,18390,18390,18390,13
20240624,141200,602391920,18390,18390,18390,18390,12
20240624,141100,602171240,18390,18390,18390,18390,15
20240624,141000,601895390,18390,18380,18390,18380,24
20240624,140900,601454150,18380,18380,18380,18380,10
20240624,140800,601270350,18380,18380,18380,18380,7
20240624,140700,601141690,18380,18390,18390,18380,17
20240624,140600,600829220,18390,18390,18390,18390,13
20240624,140500,600590150,18380,18380,18380,18380,17
20240624,140400,600277690,18380,18390,18390,18380,40
20240624,140300,599542140,18390,18390,18390,18390,29
20240624,140200,599008830,18390,18390,18390,18390,14
20240624,140100,598751370,18390,18380,18390,18380,12
20240624,140000,598530800,18390,18400,18400,18390,29
20240624,135900,597997330,18400,18400,18400,18400,3
20240624,135800,597942130,18400,18400,18400,18400,3
20240624,135700,597886930,18400,18400,18400,18400,1
20240624,135600,597868530,18400,18400,18400,18400,2
20240624,135500,597831730,18420,18420,18420,18410,31
20240624,135400,597260810,18420,18420,18420,18420,1
20240624,135300,597242390,18420,18420,18420,18420,14
20240624,135200,596984510,18420,18390,18420,18390,139
20240624,135100,594425620,18390,18390,18390,18390,0
20240624,135000,594425620,18390,18390,18390,18390,3
20240624,134900,594370450,18390,18390,18390,18390,3
20240624,134800,594315280,18390,18390,18390,18390,0
20240624,134700,594315280,18390,18390,18390,18390,3
20240624,134600,594260110,18390,18400,18400,18390,35
20240624,134500,593616330,18400,18400,18400,18400,50
20240624,134400,592696330,18400,18400,18400,18400,3
20240624,134300,592641130,18400,18400,18400,18400,0
20240624,134200,592641130,18400,18400,18400,18400,3
20240624,134100,592585930,18400,18400,18400,18400,2
20240624,134000,592549130,18400,18400,18400,18400,9
20240624,133900,592383530,18380,18380,18380,18380,3
20240624,133800,592328390,18380,18380,18380,18380,3
20240624,133700,592273250,18380,18380,18380,18380,0
20240624,133600,592273250,18380,18380,18380,18380,3
20240624,133500,592218110,18380,18380,18380,18380,19
20240624,133400,591868890,18380,18380,18380,18380,23
20240624,133300,591446150,18380,18390,18390,18380,22
20240624,133200,591041600,18390,18390,18390,18390,5
20240624,133100,590949650,18390,18390,18390,18390,0
20240624,133000,590949650,18390,18400,18400,18390,12
20240624,132900,590728870,18400,18410,18410,18400,33
20240624,132800,590121660,18420,18420,18420,18420,72
20240624,132700,588795420,18420,18420,18420,18410,29
20240624,132600,588261270,18420,18410,18420,18410,16
20240624,132500,587966580,18410,18410,18410,18410,0
20240624,132400,587966580,18410,18410,18410,18410,23
20240624,132300,587543150,18400,18400,18400,18400,3
20240624,132200,587487950,18400,18400,18400,18400,1
20240624,132100,587469550,18390,18390,18390,18390,3
20240624,132000,587414380,18390,18390,18390,18390,4
20240624,131900,587340820,18390,18390,18390,18390,1
20240624,131800,587322430,18390,18390,18390,18390,13
20240624,131700,587083360,18380,18400,18400,18380,4
20240624,131600,587009800,18410,18400,18410,18400,16
20240624,131500,586715250,18410,18380,18410,18380,5
20240624,131400,586623310,18380,18410,18410,18380,503
20240624,131300,577371140,18410,18410,18410,18410,0
20240624,131200,577371140,18410,18420,18420,18410,24
20240624,131100,576929090,18420,18410,18420,18410,4
20240624,131000,576855440,18420,18420,18420,18420,24
20240624,130900,576413360,18410,18410,18410,18410,3
20240624,130800,576358130,18410,18410,18410,18410,2
20240624,130700,576321310,18410,18410,18410,18410,0
20240624,130600,576321310,18410,18410,18410,18410,3
20240624,130500,576266080,18420,18420,18420,18420,123
20240624,130400,574000420,18430,18420,18430,18420,2
20240624,130300,573963570,18410,18410,18410,18410,3
20240624,130200,573908340,18410,18410,18410,18410,122
20240624,130100,571662320,18410,18410,18410,18410,0
20240624,130000,571662320,18410,18410,18410,18410,4
20240624,125900,571588680,18410,18410,18410,18410,0
20240624,125800,571588680,18410,18420,18430,18410,13
20240624,125700,571349230,18420,18400,18420,18400,22
20240624,125600,570944040,18400,18400,18400,18400,0
20240624,125500,570944040,18400,18400,18400,18400,4
20240624,125400,570870440,18400,18400,18400,18400,3
20240624,125300,570815240,18410,18400,18410,18400,64
20240624,125200,569637630,18410,18410,18430,18410,23
20240624,125100,569213980,18420,18420,18420,18420,83
20240624,125000,567685120,18420,18420,18420,18420,0
20240624,124900,567685120,18420,18420,18420,18420,18
20240624,124800,567353560,18400,18400,18400,18400,13
20240624,124700,567114360,18400,18420,18420,18400,81
20240624,124600,565622360,18400,18400,18400,18400,2
20240624,124500,565585560,18400,18400,18400,18400,3
20240624,124400,565530360,18400,18400,18400,18400,0
20240624,124300,565530360,18400,18400,18400,18400,3
20240624,124200,565475160,18400,18400,18400,18400,3
20240624,124100,565419960,18400,18400,18400,18400,0
20240624,124000,565419960,18400,18400,18400,18400,3
20240624,123900,565364760,18400,18400,18400,18400,3
20240624,123800,565309560,18400,18400,18400,18400,0
20240624,123700,565309560,18400,18400,18400,18400,3
20240624,123600,565254360,18400,18400,18400,18400,2
20240624,123500,565217560,18400,18400,18400,18400,0
20240624,123400,565217560,18400,18400,18400,18400,3
20240624,123300,565162360,18400,18400,18400,18400,3
20240624,123200,565107160,18400,18400,18400,18400,0
20240624,123100,565107160,18400,18400,18400,18400,3
20240624,123000,565051960,18400,18400,18400,18400,3
20240624,122900,564996760,18410,18410,18410,18410,0
20240624,122800,564996760,18410,18430,18430,18410,4
20240624,122700,564923100,18420,18430,18430,18410,13
20240624,122600,564683640,18430,18400,18430,18400,178
20240624,122500,561406460,18390,18390,18390,18390,3
20240624,122400,561351290,18390,18390,18390,18390,2
20240624,122300,561314510,18390,18390,18390,18390,0
20240624,122200,561314510,18390,18410,18410,18390,410
20240624,122100,553773950,18410,18410,18410,18410,3
20240624,122000,553718720,18420,18420,18420,18420,110
20240624,121900,551692520,18420,18430,18430,18420,6
20240624,121800,551581990,18420,18420,18420,18420,3
20240624,121700,551526730,18430,18430,18430,18430,43
20240624,121600,550734240,18430,18420,18430,18420,5
20240624,121500,550642120,18420,18420,18420,18420,14
20240624,121400,550384240,18420,18420,18420,18420,3
20240624,121300,550328980,18420,18420,18420,18420,2
20240624,121200,550292140,18420,18420,18420,18420,0
20240624,121100,550292140,18420,18420,18420,18420,3
20240624,121000,550236880,18420,18420,18420,18420,3
20240624,120900,550181620,18420,18420,18420,18420,13
20240624,120800,549942160,18410,18410,18410,18410,3
20240624,120700,549886930,18410,18410,18410,18410,3
20240624,120600,549831700,18410,18410,18410,18410,0
20240624,120500,549831700,18410,18410,18410,18410,3
20240624,120400,549776470,18410,18410,18410,18410,3
20240624,120300,549721240,18410,18410,18410,18410,0
20240624,120200,549721240,18410,18410,18410,18410,2
20240624,120100,549684420,18410,18410,18410,18410,3
20240624,120000,549629190,18410,18410,18410,18410,2
20240624,115900,549592370,18410,18420,18420,18410,12
20240624,115800,549371340,18420,18400,18420,18400,13
20240624,115700,549131940,18400,18400,18400,18400,0
20240624,115600,549131940,18400,18400,18400,18400,3
20240624,115500,549076740,18400,18380,18400,18380,6
20240624,115400,548966420,18390,18390,18390,18390,0
20240624,115300,548966420,18390,18420,18420,18390,253
20240624,115200,544313280,18420,18430,18430,18420,14
20240624,115100,544055270,18430,18430,18430,18430,0
20240624,115000,544055270,18430,18420,18430,18420,9
20240624,114900,543889430,18430,18430,18430,18430,1
20240624,114800,543871000,18450,18420,18450,18420,12
20240624,114700,543649740,18440,18440,18440,18440,1
20240624,114600,543631300,18460,18430,18460,18430,11
20240624,114500,543428410,18430,18420,18430,18420,2
20240624,114400,543391560,18430,18440,18450,18430,13
20240624,114300,543151800,18450,18420,18450,18420,18
20240624,114200,542819890,18420,18450,18450,18420,253
20240624,114100,538158580,18450,18520,18520,18450,759
20240624,114000,524128020,18530,18460,18640,18460,73
20240624,113900,522772430,18440,18420,18450,18420,34
20240624,113800,522145640,18440,18410,18450,18410,6
20240624,113700,522035060,18430,18410,18460,18410,23
20240624,113600,521610750,18440,18410,18440,18410,20
20240624,113500,521242350,18420,18410,18430,18410,33
20240624,113400,520634420,18430,18410,18430,18410,21
20240624,113300,520247620,18410,18410,18410,18410,11
20240624,113200,520045110,18410,18410,18410,18410,0
20240624,113100,520045110,18410,18410,18410,18410,0
20240624,113000,520045110,18410,18410,18410,18410,11
20240624,112900,519842600,18420,18490,18490,18410,742
20240624,112800,506166240,18740,18430,18740,18410,555
20240624,112700,495826940,18440,18420,18650,18410,713
20240624,112600,482593840,18410,18430,18430,18400,775
20240624,112500,468325640,18430,18430,18440,18430,115
20240624,112400,466205170,18600,18410,18600,18410,4000
20240624,112300,391860400,18410,18400,18410,18400,13
20240624,112200,391621080,18400,18400,18400,18400,1
20240624,112100,391602680,18410,18400,18410,18400,32
20240624,112000,391013660,18390,18390,18390,18390,170
20240624,111900,387887360,18390,18390,18390,18390,1
20240624,111800,387868970,18380,18380,18380,18380,0
20240624,111700,387868970,18380,18380,18380,18380,0
20240624,111600,387868970,18380,18380,18380,18380,12
20240624,111500,387648410,18390,18390,18390,18390,11
20240624,111400,387446120,18390,18390,18390,18390,13
20240624,111300,387207050,18390,18390,18390,18390,0
20240624,111200,387207050,18390,18390,18390,18390,14
20240624,111100,386949590,18390,18390,18390,18390,0
20240624,111000,386949590,18390,18390,18390,18390,36
20240624,110900,386287550,18390,18390,18390,18390,1
20240624,110800,386269160,18390,18390,18390,18390,17
20240624,110700,385956530,18380,18380,18380,18380,0
20240624,110600,385956530,18380,18380,18380,18380,0
20240624,110500,385956530,18380,18380,18380,18380,64
20240624,110400,384780210,18360,18360,18360,18360,0
20240624,110300,384780210,18360,18360,18360,18360,123
20240624,110200,382521930,18360,18370,18370,18360,750
20240624,110100,368751920,18360,18360,18360,18360,0
20240624,110000,368751920,18360,18360,18360,18360,0
20240624,105900,368751920,18360,18360,18360,18360,629
20240624,105800,357203480,18360,18390,18390,18360,2020
20240624,105700,320089530,18390,18390,18390,18390,0
20240624,105600,320089530,18390,18390,18390,18390,20
20240624,105500,319721730,18390,18390,18390,18390,0
20240624,105400,319721730,18390,18390,18390,18390,0
20240624,105300,319721730,18390,18390,18390,18390,10
20240624,105200,319537830,18390,18390,18390,18390,20
20240624,105100,319170030,18390,18390,18390,18390,11
20240624,105000,318967740,18390,18390,18390,18390,68
20240624,104900,317717220,18390,18390,18390,18390,0
20240624,104800,317717220,18390,18390,18390,18390,8
20240624,104700,317570100,18390,18390,18390,18390,0
20240624,104600,317570100,18390,18390,18390,18390,3
20240624,104500,317514930,18390,18390,18390,18390,0
20240624,104400,317514930,18390,18390,18390,18390,47
20240624,104300,316650600,18390,18390,18390,18390,0
20240624,104200,316650600,18390,18390,18390,18390,0
20240624,104100,316650600,18390,18400,18400,18390,32
20240624,104000,316062010,18400,18400,18400,18400,0
20240624,103900,316062010,18400,18400,18400,18400,3
20240624,103800,316006810,18400,18400,18400,18400,11
20240624,103700,315804410,18400,18400,18400,18400,2
20240624,103600,315767610,18400,18400,18400,18400,11
20240624,103500,315565210,18400,18400,18400,18400,0
20240624,103400,315565210,18400,18400,18400,18400,0
20240624,103300,315565210,18400,18400,18400,18400,11
20240624,103200,315362810,18400,18400,18400,18400,11
20240624,103100,315160410,18400,18400,18400,18400,13
20240624,103000,314921210,18380,18390,18390,18380,205
20240624,102900,311152310,18370,18390,18390,18370,254
20240624,102800,306485250,18370,18370,18370,18370,0
20240624,102700,306485250,18370,18370,18370,18370,0
20240624,102600,306485250,18370,18400,18400,18370,2094
20240624,102500,268013190,18410,18410,18410,18400,14
20240624,102400,267755460,18400,18400,18400,18400,10
20240624,102300,267571460,18390,18390,18390,18390,1
20240624,102200,267553070,18390,18380,18450,18380,31
20240624,102100,266982540,18370,18370,18370,18370,353
20240624,102000,260497930,18370,18370,18370,18370,1
20240624,101900,260479560,18360,18370,18370,18360,111
20240624,101800,258441490,18370,18370,18370,18370,0
20240624,101700,258441490,18370,18400,18400,18370,470
20240624,101600,249802820,18400,18400,18400,18400,0
20240624,101500,249802820,18400,18400,18400,18400,1
20240624,101400,249784420,18400,18400,18400,18400,400
20240624,101300,242424420,18390,18380,18390,18380,71
20240624,101200,241118800,18380,18380,18380,18380,22
20240624,101100,240714440,18380,18380,18380,18380,0
20240624,101000,240714440,18380,18380,18380,18380,308
20240624,100900,235053400,18390,18390,18390,18390,0
20240624,100800,235053400,18390,18400,18400,18390,176
20240624,100700,231816430,18410,18410,18410,18410,0
20240624,100600,231816430,18410,18410,18410,18410,35
20240624,100500,231172080,18420,18420,18420,18420,1
20240624,100400,231153660,18430,18430,18430,18420,27
20240624,100300,230656300,18450,18440,18450,18440,13
20240624,100200,230416480,18430,18520,18520,18430,17
20240624,100100,230102930,18520,18520,18520,18520,10
20240624,100000,229917730,18520,18520,18520,18520,1
20240624,095900,229899210,18410,18380,18410,18380,842
20240624,095800,214418120,18380,18370,18380,18370,47
20240624,095700,213554360,18380,18380,18380,18380,10
20240624,095600,213370560,18380,18380,18380,18380,31
20240624,095500,212800780,18370,18370,18370,18370,1
20240624,095400,212782410,18370,18380,18380,18350,2366
20240624,095300,169350010,18370,18380,18380,18370,210
20240624,095200,165492210,18380,18380,18380,18380,50
20240624,095100,164573210,18380,18360,18380,18360,122
20240624,095000,162332480,18370,18400,18400,18350,2339
20240624,094900,119376630,18400,18430,18430,18400,89
20240624,094800,117738610,18440,18450,18450,18360,2087
20240624,094700,79322790,18430,18500,18500,18430,2213
20240624,094600,38483910,18510,18510,18510,18510,11
20240624,094500,38280300,18510,18510,18510,18510,2
20240624,094400,38243280,18510,18510,18510,18510,21
20240624,094300,37854570,18510,18500,18510,18500,8
20240624,094200,37706500,18500,18500,18500,18480,15
20240624,094100,37429160,18500,18490,18500,18480,93
20240624,094000,35710310,18490,18510,18510,18480,40
20240624,093900,34970490,18510,18510,18510,18510,18
20240624,093800,34637310,18510,18510,18510,18510,20
20240624,093700,34267110,18510,18490,18510,18490,8
20240624,093600,34119100,18480,18480,18480,18480,0
20240624,093500,34119100,18480,18480,18480,18480,0
20240624,093400,34119100,18480,18490,18490,18480,81
20240624,093300,32622110,18490,18490,18490,18490,3
20240624,093200,32566640,18500,18500,18500,18500,12
20240624,093100,32344640,18500,18490,18500,18490,41
20240624,093000,31586540,18490,18500,18500,18490,64
20240624,092900,30402910,18510,18510,18510,18510,11
20240624,092800,30199300,18510,18510,18510,18510,1
20240624,092700,30180790,18510,18510,18510,18500,46
20240624,092600,29329430,18510,18510,18510,18510,1
20240624,092500,29310920,18520,18510,18520,18510,10
20240624,092400,29125730,18510,18510,18510,18510,22
20240624,092300,28718510,18510,18520,18520,18510,27
20240624,092200,28218620,18520,18520,18520,18520,20
20240624,092100,27848220,18520,18520,18520,18520,24
20240624,092000,27403740,18520,18560,18560,18520,717
20240624,091900,14124070,18540,18530,18560,18530,3
20240624,091800,14068440,18520,18510,18520,18510,2
20240624,091700,14031410,18520,18520,18520,18520,9
20240624,091600,13864730,18510,18510,18510,18510,67
20240624,091500,12624560,18570,18570,18570,18570,28
20240624,091400,12104600,18570,18590,18590,18570,29
20240624,091300,11565630,18590,18590,18590,18590,15
20240624,091200,11286780,18590,18590,18590,18590,17
20240624,091100,10970750,18590,18590,18590,18510,39
20240624,091000,10246700,18590,18590,18590,18510,36
20240624,090900,9579140,18590,18600,18600,18510,80
20240624,090800,8095740,18600,18600,18600,18510,44
20240624,090700,7280040,18600,18600,18600,18600,0
20240624,090600,7280040,18600,18600,18600,18510,25
20240624,090500,6815490,18600,18600,18600,18600,22
20240624,090400,6406290,18600,18600,18600,18600,10
20240624,090300,6220290,18600,18590,18600,18500,48
20240624,090200,5330700,18590,18600,18600,18500,51
20240624,090100,4386170,18590,18590,18590,18590,8
20240624,090000,4237450,18590,18500,18600,18500,229