KissMeData/029480/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,191300,11678542285,4820,4820,4820,4820,37541
20240624,191200,11678542285,4820,4820,4820,4820,0
20240624,191100,11678542285,4820,4820,4820,4820,0
20240624,191000,11678542285,4820,4820,4820,4820,0
20240624,190900,11678542285,4820,4820,4820,4820,0
20240624,190800,11678542285,4820,4820,4820,4820,0
20240624,190700,11678542285,4820,4820,4820,4820,0
20240624,190600,11678542285,4820,4820,4820,4820,0
20240624,190500,11678542285,4820,4820,4820,4820,0
20240624,190400,11678542285,4820,4820,4820,4820,0
20240624,190300,11678542285,4820,4820,4820,4820,0
20240624,190200,11678542285,4820,4820,4820,4820,0
20240624,190100,11678542285,4820,4820,4820,4820,0
20240624,190000,11678542285,4820,4820,4820,4820,0
20240624,185900,11678542285,4820,4820,4820,4820,0
20240624,185800,11678542285,4820,4820,4820,4820,0
20240624,185700,11678542285,4820,4820,4820,4820,0
20240624,185600,11678542285,4820,4820,4820,4820,0
20240624,185500,11678542285,4820,4820,4820,4820,0
20240624,185400,11678542285,4820,4820,4820,4820,0
20240624,185300,11678542285,4820,4820,4820,4820,0
20240624,185200,11678542285,4820,4820,4820,4820,0
20240624,185100,11678542285,4820,4820,4820,4820,0
20240624,185000,11678542285,4820,4820,4820,4820,0
20240624,184900,11678542285,4820,4820,4820,4820,0
20240624,184800,11678542285,4820,4820,4820,4820,0
20240624,184700,11678542285,4820,4820,4820,4820,0
20240624,184600,11678542285,4820,4820,4820,4820,0
20240624,184500,11678542285,4820,4820,4820,4820,0
20240624,184400,11678542285,4820,4820,4820,4820,0
20240624,184300,11678542285,4820,4820,4820,4820,37541
20240624,184200,11678542285,4820,4820,4820,4820,0
20240624,184100,11678542285,4820,4820,4820,4820,0
20240624,184000,11678542285,4820,4820,4820,4820,0
20240624,183900,11678542285,4820,4820,4820,4820,0
20240624,183800,11678542285,4820,4820,4820,4820,0
20240624,183700,11678542285,4820,4820,4820,4820,0
20240624,183600,11678542285,4820,4820,4820,4820,0
20240624,183500,11678542285,4820,4820,4820,4820,0
20240624,183400,11678542285,4820,4820,4820,4820,0
20240624,183300,11678542285,4820,4820,4820,4820,0
20240624,183200,11678542285,4820,4820,4820,4820,0
20240624,183100,11678542285,4820,4820,4820,4820,0
20240624,183000,11678542285,4820,4820,4820,4820,0
20240624,182900,11678542285,4820,4820,4820,4820,0
20240624,182800,11678542285,4820,4820,4820,4820,0
20240624,182700,11678542285,4820,4820,4820,4820,0
20240624,182600,11678542285,4820,4820,4820,4820,0
20240624,182500,11678542285,4820,4820,4820,4820,0
20240624,182400,11678542285,4820,4820,4820,4820,0
20240624,182300,11678542285,4820,4820,4820,4820,0
20240624,182200,11678542285,4820,4820,4820,4820,0
20240624,182100,11678542285,4820,4820,4820,4820,0
20240624,182000,11678542285,4820,4820,4820,4820,0
20240624,181900,11678542285,4820,4820,4820,4820,0
20240624,181800,11678542285,4820,4820,4820,4820,0
20240624,181700,11678542285,4820,4820,4820,4820,0
20240624,181600,11678542285,4820,4820,4820,4820,0
20240624,181500,11678542285,4820,4820,4820,4820,0
20240624,181400,11678542285,4820,4820,4820,4820,0
20240624,181300,11678542285,4820,4820,4820,4820,37541
20240624,181200,11678542285,4820,4820,4820,4820,0
20240624,181100,11678542285,4820,4820,4820,4820,0
20240624,181000,11678542285,4820,4820,4820,4820,0
20240624,180900,11678542285,4820,4820,4820,4820,0
20240624,180800,11678542285,4820,4820,4820,4820,0
20240624,180700,11678542285,4820,4820,4820,4820,0
20240624,180600,11678542285,4820,4820,4820,4820,0
20240624,180500,11678542285,4820,4820,4820,4820,0
20240624,180400,11678542285,4820,4820,4820,4820,0
20240624,180300,11678542285,4820,4820,4820,4820,0
20240624,180200,11678542285,4820,4820,4820,4820,0
20240624,180100,11678542285,4820,4820,4820,4820,0
20240624,180000,11678542285,4820,4820,4820,4820,0
20240624,175900,11678542285,4820,4820,4820,4820,0
20240624,175800,11678542285,4820,4820,4820,4820,0
20240624,175700,11678542285,4820,4820,4820,4820,0
20240624,175600,11678542285,4820,4820,4820,4820,0
20240624,175500,11678542285,4820,4820,4820,4820,0
20240624,175400,11678542285,4820,4820,4820,4820,0
20240624,175300,11678542285,4820,4820,4820,4820,0
20240624,175200,11678542285,4820,4820,4820,4820,0
20240624,175100,11678542285,4820,4820,4820,4820,0
20240624,175000,11678542285,4820,4820,4820,4820,0
20240624,174900,11678542285,4820,4820,4820,4820,0
20240624,174800,11678542285,4820,4820,4820,4820,0
20240624,174700,11678542285,4820,4820,4820,4820,0
20240624,174600,11678542285,4820,4820,4820,4820,0
20240624,174500,11678542285,4820,4820,4820,4820,0
20240624,174400,11678542285,4820,4820,4820,4820,0
20240624,174300,11678542285,4820,4820,4820,4820,37541
20240624,174200,11678542285,4820,4820,4820,4820,0
20240624,174100,11678542285,4820,4820,4820,4820,0
20240624,174000,11678542285,4820,4820,4820,4820,0
20240624,173900,11678542285,4820,4820,4820,4820,0
20240624,173800,11678542285,4820,4820,4820,4820,0
20240624,173700,11678542285,4820,4820,4820,4820,0
20240624,173600,11678542285,4820,4820,4820,4820,0
20240624,173500,11678542285,4820,4820,4820,4820,0
20240624,173400,11678542285,4820,4820,4820,4820,0
20240624,173300,11678542285,4820,4820,4820,4820,0
20240624,173200,11678542285,4820,4820,4820,4820,0
20240624,173100,11678542285,4820,4820,4820,4820,0
20240624,173000,11678542285,4820,4820,4820,4820,0
20240624,172900,11678542285,4820,4820,4820,4820,0
20240624,172800,11678542285,4820,4820,4820,4820,0
20240624,172700,11678542285,4820,4820,4820,4820,0
20240624,172600,11678542285,4820,4820,4820,4820,0
20240624,172500,11678542285,4820,4820,4820,4820,0
20240624,172400,11678542285,4820,4820,4820,4820,0
20240624,172300,11678542285,4820,4820,4820,4820,0
20240624,172200,11678542285,4820,4820,4820,4820,0
20240624,172100,11678542285,4820,4820,4820,4820,0
20240624,172000,11678542285,4820,4820,4820,4820,0
20240624,171900,11678542285,4820,4820,4820,4820,0
20240624,171800,11678542285,4820,4820,4820,4820,0
20240624,171700,11678542285,4820,4820,4820,4820,0
20240624,171600,11678542285,4820,4820,4820,4820,0
20240624,171500,11678542285,4820,4820,4820,4820,0
20240624,171400,11678542285,4820,4820,4820,4820,0
20240624,171300,11678542285,4820,4820,4820,4820,37541
20240624,171200,11678542285,4820,4820,4820,4820,0
20240624,171100,11678542285,4820,4820,4820,4820,0
20240624,171000,11678542285,4820,4820,4820,4820,0
20240624,170900,11678542285,4820,4820,4820,4820,0
20240624,170800,11678542285,4820,4820,4820,4820,0
20240624,170700,11678542285,4820,4820,4820,4820,0
20240624,170600,11678542285,4820,4820,4820,4820,0
20240624,170500,11678542285,4820,4820,4820,4820,0
20240624,170400,11678542285,4820,4820,4820,4820,0
20240624,170300,11678542285,4820,4820,4820,4820,0
20240624,170200,11678542285,4820,4820,4820,4820,0
20240624,170100,11678542285,4820,4820,4820,4820,0
20240624,170000,11678542285,4820,4820,4820,4820,0
20240624,165900,11678542285,4820,4820,4820,4820,0
20240624,165800,11678542285,4820,4820,4820,4820,0
20240624,165700,11678542285,4820,4820,4820,4820,0
20240624,165600,11678542285,4820,4820,4820,4820,0
20240624,165500,11678542285,4820,4820,4820,4820,0
20240624,165400,11678542285,4820,4820,4820,4820,0
20240624,165300,11678542285,4820,4820,4820,4820,0
20240624,165200,11678542285,4820,4820,4820,4820,0
20240624,165100,11678542285,4820,4820,4820,4820,0
20240624,165000,11678542285,4820,4820,4820,4820,0
20240624,164900,11678542285,4820,4820,4820,4820,0
20240624,164800,11678542285,4820,4820,4820,4820,0
20240624,164700,11678542285,4820,4820,4820,4820,0
20240624,164600,11678542285,4820,4820,4820,4820,0
20240624,164500,11678542285,4820,4820,4820,4820,0
20240624,164400,11678542285,4820,4820,4820,4820,0
20240624,164300,11678542285,4820,4820,4820,4820,37541
20240624,164200,11678542285,4820,4820,4820,4820,0
20240624,164100,11678542285,4820,4820,4820,4820,0
20240624,164000,11678542285,4820,4820,4820,4820,0
20240624,163900,11678542285,4820,4820,4820,4820,0
20240624,163800,11678542285,4820,4820,4820,4820,0
20240624,163700,11678542285,4820,4820,4820,4820,0
20240624,163600,11678542285,4820,4820,4820,4820,0
20240624,163500,11678542285,4820,4820,4820,4820,0
20240624,163400,11678542285,4820,4820,4820,4820,0
20240624,163300,11678542285,4820,4820,4820,4820,0
20240624,163200,11678542285,4820,4820,4820,4820,0
20240624,163100,11678542285,4820,4820,4820,4820,0
20240624,163000,11678542285,4820,4820,4820,4820,0
20240624,162900,11678542285,4820,4820,4820,4820,0
20240624,162800,11678542285,4820,4820,4820,4820,0
20240624,162700,11678542285,4820,4820,4820,4820,0
20240624,162600,11678542285,4820,4820,4820,4820,0
20240624,162500,11678542285,4820,4820,4820,4820,0
20240624,162400,11678542285,4820,4820,4820,4820,0
20240624,162300,11678542285,4820,4820,4820,4820,0
20240624,162200,11678542285,4820,4820,4820,4820,0
20240624,162100,11678542285,4820,4820,4820,4820,0
20240624,162000,11678542285,4820,4820,4820,4820,0
20240624,161900,11678542285,4820,4820,4820,4820,0
20240624,161800,11678542285,4820,4820,4820,4820,0
20240624,161700,11678542285,4820,4820,4820,4820,0
20240624,161600,11678542285,4820,4820,4820,4820,0
20240624,161500,11678542285,4820,4820,4820,4820,0
20240624,161400,11678542285,4820,4820,4820,4820,0
20240624,161300,11678542285,4820,4820,4820,4820,37541
20240624,161200,11678542285,4820,4820,4820,4820,0
20240624,161100,11678542285,4820,4820,4820,4820,0
20240624,161000,11678542285,4820,4820,4820,4820,0
20240624,160900,11678542285,4820,4820,4820,4820,0
20240624,160800,11678542285,4820,4820,4820,4820,0
20240624,160700,11678542285,4820,4820,4820,4820,0
20240624,160600,11678542285,4820,4820,4820,4820,0
20240624,160500,11678542285,4820,4820,4820,4820,0
20240624,160400,11678542285,4820,4820,4820,4820,0
20240624,160300,11678542285,4820,4820,4820,4820,0
20240624,160200,11678542285,4820,4820,4820,4820,0
20240624,160100,11678542285,4820,4820,4820,4820,0
20240624,160000,11678542285,4820,4820,4820,4820,0
20240624,155900,11678542285,4820,4820,4820,4820,0
20240624,155800,11678542285,4820,4820,4820,4820,0
20240624,155700,11678542285,4820,4820,4820,4820,0
20240624,155600,11678542285,4820,4820,4820,4820,0
20240624,155500,11678542285,4820,4820,4820,4820,0
20240624,155400,11678542285,4820,4820,4820,4820,0
20240624,155300,11678542285,4820,4820,4820,4820,0
20240624,155200,11678542285,4820,4820,4820,4820,0
20240624,155100,11678542285,4820,4820,4820,4820,0
20240624,155000,11678542285,4820,4820,4820,4820,0
20240624,154900,11678542285,4820,4820,4820,4820,0
20240624,154800,11678542285,4820,4820,4820,4820,0
20240624,154700,11678542285,4820,4820,4820,4820,0
20240624,154600,11678542285,4820,4820,4820,4820,0
20240624,154500,11678542285,4820,4820,4820,4820,0
20240624,154400,11678542285,4820,4820,4820,4820,0
20240624,154300,11678542285,4820,4820,4820,4820,37541
20240624,154200,11678542285,4820,4820,4820,4820,0
20240624,154100,11678542285,4820,4820,4820,4820,0
20240624,154000,11678542285,4820,4820,4820,4820,0
20240624,153900,11678542285,4820,4820,4820,4820,0
20240624,153800,11678542285,4820,4820,4820,4820,0
20240624,153700,11678542285,4820,4820,4820,4820,0
20240624,153600,11678542285,4820,4820,4820,4820,0
20240624,153500,11678542285,4820,4820,4820,4820,0
20240624,153400,11678542285,4820,4820,4820,4820,0
20240624,153300,11678542285,4820,4820,4820,4820,0
20240624,153200,11678542285,4820,4820,4820,4820,0
20240624,153100,11678542285,4820,4820,4820,4820,0
20240624,153000,11678542285,4820,4820,4820,4820,37541
20240624,152900,11497594665,4830,4830,4830,4830,0
20240624,152800,11497594665,4830,4830,4830,4830,0
20240624,152700,11497594665,4830,4830,4830,4830,0
20240624,152600,11497594665,4830,4830,4830,4830,0
20240624,152500,11497594665,4830,4830,4830,4830,0
20240624,152400,11497594665,4830,4830,4830,4830,0
20240624,152300,11497594665,4830,4830,4830,4830,0
20240624,152200,11497594665,4830,4830,4830,4830,0
20240624,152100,11497594665,4830,4830,4830,4830,0
20240624,152000,11497594665,4830,4830,4830,4830,0
20240624,151900,11497594665,4830,4815,4840,4805,9498
20240624,151800,11451850690,4815,4855,4855,4800,57351
20240624,151700,11175080215,4855,4855,4860,4855,7041
20240624,151600,11140891410,4855,4860,4865,4855,9094
20240624,151500,11096717335,4860,4855,4860,4855,1897
20240624,151400,11087500770,4860,4860,4865,4855,4892
20240624,151300,11063739905,4865,4865,4865,4855,9071
20240624,151200,11019660570,4865,4865,4865,4860,3408
20240624,151100,11003090690,4860,4860,4865,4860,1401
20240624,151000,10996278105,4860,4875,4875,4855,3758
20240624,150900,10978005340,4875,4875,4875,4870,1159
20240624,150800,10972360440,4875,4870,4875,4855,736
20240624,150700,10968779330,4870,4865,4870,4860,9583
20240624,150600,10922177045,4865,4865,4875,4855,9315
20240624,150500,10876892110,4870,4870,4875,4865,1637
20240624,150400,10868920165,4870,4865,4870,4860,888
20240624,150300,10864600270,4860,4865,4865,4860,1097
20240624,150200,10859267625,4865,4870,4870,4860,2129
20240624,150100,10848914320,4865,4855,4865,4855,6408
20240624,150000,10817772045,4855,4865,4865,4855,3161
20240624,145900,10802420615,4865,4860,4865,4860,2979
20240624,145800,10787941190,4865,4855,4865,4855,4957
20240624,145700,10763853020,4860,4875,4875,4860,10841
20240624,145600,10711136885,4875,4875,4875,4865,2051
20240624,145500,10701151300,4875,4880,4880,4875,1045
20240624,145400,10696055695,4880,4875,4880,4870,7015
20240624,145300,10661885890,4870,4875,4880,4870,5621
20240624,145200,10634487635,4880,4890,4890,4875,2750
20240624,145100,10621067725,4890,4890,4890,4880,8517
20240624,145000,10579499135,4885,4895,4895,4885,1323
20240624,144900,10573035130,4895,4895,4895,4890,909
20240624,144800,10568586330,4895,4895,4895,4885,3933
20240624,144700,10549359425,4890,4900,4900,4890,2271
20240624,144600,10538247005,4895,4895,4900,4890,1564
20240624,144500,10530592980,4890,4895,4895,4890,679
20240624,144400,10527271245,4900,4890,4905,4890,608
20240624,144300,10524292425,4905,4900,4905,4900,1136
20240624,144200,10518725770,4900,4885,4900,4885,1128
20240624,144100,10513215325,4885,4880,4885,4880,777
20240624,144000,10509422515,4885,4880,4885,4880,200
20240624,143900,10508446010,4880,4885,4885,4880,493
20240624,143800,10506039205,4885,4885,4895,4885,1667
20240624,143700,10497895890,4890,4905,4905,4885,13278
20240624,143600,10432991190,4900,4905,4905,4900,1579
20240624,143500,10425249195,4905,4910,4910,4900,938
20240624,143400,10420645550,4905,4900,4905,4895,1985
20240624,143300,10410913725,4895,4895,4900,4895,844
20240624,143200,10406782010,4900,4900,4900,4900,50
20240624,143100,10406537010,4900,4900,4900,4900,688
20240624,143000,10403165810,4895,4900,4900,4895,450
20240624,142900,10400961310,4900,4905,4905,4895,12
20240624,142800,10400902535,4895,4890,4905,4890,2119
20240624,142700,10390530275,4890,4900,4900,4885,1009
20240624,142600,10385593985,4900,4900,4900,4885,6482
20240624,142500,10353880125,4900,4895,4900,4895,425
20240624,142400,10351799745,4895,4900,4900,4895,53
20240624,142300,10351540055,4895,4895,4895,4895,9
20240624,142200,10351496000,4890,4900,4920,4890,25687
20240624,142100,10225691285,4900,4895,4900,4895,3102
20240624,142000,10210497065,4895,4895,4895,4890,4315
20240624,141900,10189382495,4900,4900,4900,4900,1441
20240624,141800,10182321595,4895,4895,4895,4895,291
20240624,141700,10180897150,4895,4895,4895,4895,294
20240624,141600,10179458020,4895,4895,4895,4895,410
20240624,141500,10177451070,4895,4895,4895,4895,2156
20240624,141400,10166897450,4895,4895,4905,4895,764
20240624,141300,10163155380,4895,4895,4895,4895,40
20240624,141200,10162959580,4895,4900,4900,4895,709
20240624,141100,10159485530,4900,4900,4900,4900,2820
20240624,141000,10145667530,4910,4900,4910,4900,2028
20240624,140900,10135730225,4900,4910,4910,4900,188
20240624,140800,10134808415,4900,4915,4915,4895,717
20240624,140700,10131297515,4915,4900,4920,4895,18939
20240624,140600,10038561295,4900,4900,4900,4900,6
20240624,140500,10038531895,4900,4895,4900,4895,423
20240624,140400,10036461290,4895,4900,4905,4890,6056
20240624,140300,10006788015,4910,4910,4910,4900,2506
20240624,140200,9994503600,4910,4900,4910,4900,597
20240624,140100,9991577020,4895,4885,4900,4885,940
20240624,140000,9986981840,4885,4920,4920,4885,8724
20240624,135900,9944218770,4920,4915,4920,4910,11112
20240624,135800,9889658220,4910,4910,4910,4910,103
20240624,135700,9889152490,4910,4915,4915,4910,6257
20240624,135600,9858400170,4920,4930,4930,4920,6037
20240624,135500,9828686300,4930,4925,4930,4920,954
20240624,135400,9823989420,4925,4920,4925,4920,744
20240624,135300,9820325590,4920,4920,4920,4920,21
20240624,135200,9820222270,4920,4920,4920,4910,1023
20240624,135100,9815189130,4925,4920,4925,4900,4106
20240624,135000,9795047780,4910,4910,4930,4910,3030
20240624,134900,9780125475,4925,4925,4925,4910,7
20240624,134800,9780091060,4930,4910,4930,4910,135
20240624,134700,9779426430,4905,4910,4910,4905,5432
20240624,134600,9752757395,4935,4935,4935,4930,152
20240624,134500,9752007425,4935,4920,4935,4910,270
20240624,134400,9750680415,4940,4925,4940,4925,6033
20240624,134300,9720941085,4925,4895,4925,4895,8000
20240624,134200,9681613640,4900,4880,4900,4880,5100
20240624,134100,9656647295,4880,4865,4880,4860,2546
20240624,134000,9644263940,4860,4875,4880,4855,17506
20240624,133900,9559079100,4875,4890,4895,4875,3785
20240624,133800,9540601180,4880,4895,4895,4880,4748
20240624,133700,9517406030,4895,4895,4900,4895,927
20240624,133600,9512868345,4895,4900,4900,4890,999
20240624,133500,9507982235,4900,4890,4905,4890,329
20240624,133400,9506373300,4895,4905,4905,4890,5077
20240624,133300,9481518045,4905,4905,4905,4905,347
20240624,133200,9479816010,4905,4905,4910,4905,1271
20240624,133100,9473579460,4910,4910,4915,4905,1889
20240624,133000,9464310335,4915,4915,4915,4910,1462
20240624,132900,9457131395,4910,4905,4910,4905,841
20240624,132800,9453006085,4910,4910,4910,4905,1370
20240624,132700,9446281440,4910,4915,4915,4910,888
20240624,132600,9441918125,4910,4915,4915,4905,22
20240624,132500,9441810010,4915,4915,4915,4915,3
20240624,132400,9441795265,4915,4905,4915,4905,6341
20240624,132300,9410676880,4905,4905,4905,4900,1029
20240624,132200,9405632265,4900,4905,4905,4900,604
20240624,132100,9402669860,4905,4905,4905,4905,482
20240624,132000,9400305650,4905,4905,4905,4905,45
20240624,131900,9400084925,4905,4900,4910,4900,1966
20240624,131800,9390447075,4910,4900,4910,4900,1278
20240624,131700,9384184865,4900,4900,4900,4900,150
20240624,131600,9383449865,4900,4905,4905,4900,467
20240624,131500,9381159270,4900,4900,4900,4895,1385
20240624,131400,9374373270,4900,4910,4910,4900,1265
20240624,131300,9368169605,4910,4890,4910,4890,5772
20240624,131200,9339894155,4890,4890,4890,4890,1522
20240624,131100,9332451575,4885,4895,4895,4880,5921
20240624,131000,9303531525,4895,4890,4895,4890,733
20240624,130900,9299946525,4890,4900,4900,4890,3899
20240624,130800,9280843945,4900,4905,4905,4885,9155
20240624,130700,9236013660,4905,4915,4915,4905,641
20240624,130600,9232865495,4915,4910,4915,4910,307
20240624,130500,9231357090,4915,4915,4925,4900,1806
20240624,130400,9222501545,4915,4915,4925,4895,6450
20240624,130300,9190849055,4925,4920,4925,4915,1743
20240624,130200,9182273060,4925,4925,4925,4925,1638
20240624,130100,9174205910,4930,4935,4935,4925,3003
20240624,130000,9159389575,4935,4935,4940,4935,1010
20240624,125900,9154400970,4940,4940,4940,4935,712
20240624,125800,9150884690,4940,4940,4940,4940,288
20240624,125700,9149461970,4940,4935,4945,4935,2434
20240624,125600,9137436655,4935,4930,4935,4930,445
20240624,125500,9135242455,4925,4925,4925,4925,1575
20240624,125400,9127485580,4925,4925,4930,4925,1036
20240624,125300,9122380515,4925,4925,4930,4925,5087
20240624,125200,9097321125,4920,4920,4925,4920,1588
20240624,125100,9089501670,4925,4925,4930,4925,2332
20240624,125000,9078016560,4925,4925,4930,4925,1754
20240624,124900,9069371860,4920,4920,4925,4910,1346
20240624,124800,9062752545,4925,4920,4935,4910,4763
20240624,124700,9039339240,4920,4915,4920,4915,291
20240624,124600,9037908965,4915,4915,4915,4915,127
20240624,124500,9037284760,4910,4905,4910,4905,1090
20240624,124400,9031936545,4905,4910,4915,4905,4035
20240624,124300,9012116460,4910,4885,4910,4885,4220
20240624,124200,8991456220,4885,4915,4915,4885,23794
20240624,124100,8874723070,4920,4930,4935,4920,2501
20240624,124000,8862410155,4920,4945,4945,4920,4263
20240624,123900,8841413385,4940,4940,4945,4940,739
20240624,123800,8837762495,4940,4935,4950,4935,633
20240624,123700,8834632005,4920,4950,4950,4920,12828
20240624,123600,8771413220,4950,4945,4950,4940,3091
20240624,123500,8756123800,4950,4945,4950,4945,167
20240624,123400,8755297735,4945,4950,4955,4945,1936
20240624,123300,8745715795,4950,4955,4955,4950,104
20240624,123200,8745200840,4950,4955,4960,4950,1281
20240624,123100,8738853740,4955,4970,4970,4955,3835
20240624,123000,8719826985,4970,4975,4980,4965,4895
20240624,122900,8695483345,4975,4970,4975,4970,342
20240624,122800,8693783100,4970,4975,4975,4970,1237
20240624,122700,8687629170,4975,4975,4975,4975,26
20240624,122600,8687499820,4960,4980,4980,4960,3612
20240624,122500,8669578475,4980,4960,4980,4960,2114
20240624,122400,8659053055,4990,4945,4990,4945,4963
20240624,122300,8634379125,4950,4955,4955,4945,1906
20240624,122200,8624947550,4960,4950,4960,4950,5254
20240624,122100,8598898400,4945,4935,4945,4935,2513
20240624,122000,8586486390,4935,4925,4935,4925,5738
20240624,121900,8558198530,4920,4925,4930,4920,2067
20240624,121800,8548027660,4935,4930,4935,4920,2801
20240624,121700,8534228285,4930,4930,4930,4925,683
20240624,121600,8530861735,4935,4930,4935,4930,521
20240624,121500,8528292520,4925,4935,4935,4925,1243
20240624,121400,8522167900,4940,4955,4955,4935,8554
20240624,121300,8479844330,4955,4955,4960,4955,5684
20240624,121200,8451680100,4950,4980,4980,4950,2424
20240624,121100,8439656970,4965,4970,4985,4965,5881
20240624,121000,8410402435,4970,4950,4970,4950,6422
20240624,120900,8378578650,4950,4950,4950,4940,4805
20240624,120800,8354818115,4945,4960,4960,4945,12567
20240624,120700,8292621640,4955,5000,5000,4950,27257
20240624,120600,8156857130,5000,4995,5000,4980,11613
20240624,120500,8098859790,4995,4980,4995,4965,20987
20240624,120400,7994243860,4980,4970,4985,4965,11289
20240624,120300,7938023815,4970,4945,4970,4940,17078
20240624,120200,7853426580,4945,4890,4945,4890,37488
20240624,120100,7669075085,4895,4895,4905,4895,5336
20240624,120000,7642912225,4895,4885,4895,4885,541
20240624,115900,7640265290,4895,4880,4895,4880,543
20240624,115800,7637615430,4895,4880,4895,4880,1879
20240624,115700,7628437300,4880,4895,4895,4880,6035
20240624,115600,7598919155,4890,4905,4905,4890,3307
20240624,115500,7582724015,4905,4905,4905,4900,2253
20240624,115400,7571675190,4905,4900,4905,4900,8848
20240624,115300,7528315430,4900,4880,4900,4880,14380
20240624,115200,7457933100,4880,4880,4880,4880,694
20240624,115100,7454546380,4880,4880,4885,4850,5791
20240624,115000,7426360655,4880,4880,4880,4870,819
20240624,114900,7422367965,4875,4865,4880,4865,2365
20240624,114800,7410836220,4870,4890,4890,4870,1987
20240624,114700,7401134370,4890,4890,4895,4890,4179
20240624,114600,7380698980,4890,4890,4890,4885,1187
20240624,114500,7374894595,4890,4860,4890,4850,11847
20240624,114400,7317170515,4860,4870,4870,4850,1332
20240624,114300,7310694420,4870,4865,4870,4865,1024
20240624,114200,7305712440,4865,4865,4870,4865,2149
20240624,114100,7295256475,4865,4840,4865,4840,8311
20240624,114000,7254951030,4840,4845,4845,4840,1233
20240624,113900,7248983000,4845,4850,4850,4820,18303
20240624,113800,7160468820,4850,4865,4865,4845,5307
20240624,113700,7134725885,4860,4850,4865,4850,792
20240624,113600,7130873445,4850,4850,4850,4850,2108
20240624,113500,7120649645,4850,4855,4855,4850,4821
20240624,113400,7097261800,4855,4855,4875,4855,9083
20240624,113300,7053132005,4855,4855,4855,4855,1188
20240624,113200,7047364265,4850,4855,4855,4850,55
20240624,113100,7047097440,4855,4860,4860,4855,1257
20240624,113000,7040994600,4860,4860,4865,4855,1145
20240624,112900,7035427830,4865,4870,4875,4865,6885
20240624,112800,7001866335,4875,4875,4880,4865,1703
20240624,112700,6993569105,4875,4875,4875,4870,1547
20240624,112600,6986028600,4870,4865,4870,4865,3104
20240624,112500,6970915820,4860,4845,4865,4845,10073
20240624,112400,6922038630,4845,4840,4845,4835,538
20240624,112300,6919434460,4840,4830,4840,4825,933
20240624,112200,6914925825,4835,4835,4835,4830,299
20240624,112100,6913480895,4835,4835,4835,4810,8807
20240624,112000,6871077115,4835,4835,4840,4815,8339
20240624,111900,6830865940,4840,4840,4840,4830,3840
20240624,111800,6812307960,4835,4835,4840,4835,125
20240624,111700,6811703580,4830,4830,4835,4830,24
20240624,111600,6811587655,4830,4840,4840,4830,3579
20240624,111500,6794290935,4845,4835,4845,4835,1365
20240624,111400,6787679240,4835,4835,4835,4835,420
20240624,111300,6785648540,4835,4840,4845,4835,1107
20240624,111200,6780296035,4840,4860,4860,4840,4905
20240624,111100,6756512440,4860,4855,4860,4855,969
20240624,111000,6751807735,4855,4850,4855,4850,2625
20240624,110900,6739068255,4850,4830,4850,4830,4648
20240624,110800,6716567440,4835,4825,4835,4825,2864
20240624,110700,6702739125,4825,4820,4825,4820,865
20240624,110600,6698568825,4825,4825,4825,4815,4442
20240624,110500,6677155625,4825,4840,4845,4825,9042
20240624,110400,6633436945,4845,4845,4845,4840,2436
20240624,110300,6621636875,4840,4840,4840,4840,1569
20240624,110200,6614042915,4840,4845,4845,4835,17727
20240624,110100,6528284910,4845,4845,4845,4835,1555
20240624,110000,6520760945,4830,4845,4850,4830,932
20240624,105900,6516252135,4850,4840,4850,4835,1450
20240624,105800,6509236110,4840,4835,4840,4835,777
20240624,105700,6505475945,4835,4835,4840,4835,1504
20240624,105600,6498202595,4840,4835,4850,4835,3053
20240624,105500,6483438575,4830,4830,4840,4815,7397
20240624,105400,6447710010,4820,4830,4830,4815,10527
20240624,105300,6396966350,4830,4835,4835,4825,2482
20240624,105200,6384978725,4835,4830,4840,4830,1942
20240624,105100,6375590035,4830,4840,4850,4820,12931
20240624,105000,6313132855,4840,4835,4850,4835,4281
20240624,104900,6292409125,4860,4845,4860,4830,2765
20240624,104800,6279031060,4850,4830,4850,4820,21066
20240624,104700,6177434580,4825,4860,4860,4820,17023
20240624,104600,6095143730,4860,4850,4860,4850,2309
20240624,104500,6083944980,4850,4865,4865,4845,12325
20240624,104400,6024127675,4855,4875,4875,4855,3445
20240624,104300,6007364820,4875,4870,4875,4870,829
20240624,104200,6003326085,4870,4870,4875,4865,7475
20240624,104100,5966925015,4870,4870,4870,4860,4321
20240624,104000,5945903700,4870,4865,4880,4865,15786
20240624,103900,5869012615,4870,4870,4870,4865,1372
20240624,103800,5862331245,4870,4850,4870,4845,18037
20240624,103700,5774807875,4840,4865,4865,4840,17736
20240624,103600,5688790225,4865,4870,4870,4855,9692
20240624,103500,5641674245,4865,4880,4885,4865,6276
20240624,103400,5611085515,4880,4900,4900,4880,7521
20240624,103300,5574312550,4900,4895,4900,4895,2049
20240624,103200,5564280250,4900,4895,4900,4895,6555
20240624,103100,5532171230,4895,4895,4900,4890,3177
20240624,103000,5516620800,4895,4885,4900,4880,12079
20240624,102900,5457551635,4885,4885,4890,4870,12205
20240624,102800,5397999500,4890,4900,4900,4885,20262
20240624,102700,5298857375,4905,4920,4925,4900,2849
20240624,102600,5284865560,4920,4935,4935,4920,2734
20240624,102500,5271413610,4935,4925,4960,4925,3494
20240624,102400,5254157340,4915,4925,4925,4910,1965
20240624,102300,5244500000,4925,4935,4955,4925,2456
20240624,102200,5232386660,4935,4925,4935,4925,15594
20240624,102100,5155586150,4925,4935,4940,4925,3326
20240624,102000,5139192405,4935,4910,4935,4910,4533
20240624,101900,5116863315,4905,4885,4910,4870,18385
20240624,101800,5027183065,4880,4885,4915,4875,16932
20240624,101700,4944434210,4890,4920,4920,4890,39596
20240624,101600,4750280730,4920,4915,4925,4910,2067
20240624,101500,4740116415,4915,4920,4920,4910,10879
20240624,101400,4686643655,4915,4940,4945,4915,10562
20240624,101300,4634605570,4935,4935,4935,4930,1100
20240624,101200,4629178570,4950,4935,4950,4930,21595
20240624,101100,4522639450,4935,4945,4955,4930,7693
20240624,101000,4484642835,4945,4955,4955,4935,22895
20240624,100900,4371351775,4960,4960,4960,4955,5075
20240624,100800,4346202465,4965,4970,4980,4955,16957
20240624,100700,4262051075,4970,4975,4980,4970,3146
20240624,100600,4246411360,4980,4975,4980,4970,2296
20240624,100500,4234993685,4975,4985,4985,4975,4931
20240624,100400,4210439760,4980,4980,4985,4980,717
20240624,100300,4206869095,4980,4980,4980,4970,1514
20240624,100200,4199338580,4980,4970,4980,4970,630
20240624,100100,4196204180,4970,4985,4985,4970,2915
20240624,100000,4181703570,4980,4990,4995,4975,17284
20240624,095900,4095525770,4990,5000,5000,4990,2045
20240624,095800,4085312195,5000,5010,5010,4995,1916
20240624,095700,4075737140,4995,5000,5010,4995,2764
20240624,095600,4061917210,5000,5000,5000,4990,1865
20240624,095500,4052597600,5000,4995,5000,4995,1340
20240624,095400,4045897640,5000,5020,5030,5000,12997
20240624,095300,3980712550,5030,5030,5040,5030,2965
20240624,095200,3965798580,5030,5020,5030,5010,2786
20240624,095100,3951821340,5020,5000,5020,5000,1608
20240624,095000,3943779310,5020,5030,5030,5010,4576
20240624,094900,3920831620,5030,5030,5030,5030,2090
20240624,094800,3910318920,5030,5030,5030,5020,4201
20240624,094700,3889209970,5030,5000,5030,5000,16990
20240624,094600,3804045480,5000,5010,5010,5000,2869
20240624,094500,3789699180,5010,5010,5010,5000,1396
20240624,094400,3782707220,5010,5000,5010,5000,4642
20240624,094300,3759471870,5000,5000,5000,4995,4186
20240624,094200,3738541900,5000,4990,5010,4990,3900
20240624,094100,3719041650,4990,4975,4990,4975,4761
20240624,094000,3695355035,4975,4975,4975,4970,610
20240624,093900,3692321455,4975,4975,4975,4970,6170
20240624,093800,3661651020,4970,4980,4980,4970,2525
20240624,093700,3649089715,4980,5000,5010,4980,11034
20240624,093600,3593995125,5010,5000,5010,4990,3683
20240624,093500,3575581585,5000,5000,5010,5000,1867
20240624,093400,3566232485,5010,5010,5050,4990,18341
20240624,093300,3474204310,5010,4970,5010,4960,22453
20240624,093200,3362204620,4985,4990,4990,4945,15044
20240624,093100,3287466155,4985,4990,5000,4975,6802
20240624,093000,3253544565,5000,4960,5000,4960,7264
20240624,092900,3217354020,4960,4955,4970,4955,5368
20240624,092800,3190735530,4955,4975,4990,4950,10732
20240624,092700,3137404560,4970,4975,4990,4965,2054
20240624,092600,3127187755,4975,4955,4975,4945,9891
20240624,092500,3078106435,4955,4950,4955,4935,14629
20240624,092400,3005799715,4950,4940,4955,4935,9600
20240624,092300,2958353285,4940,4960,4960,4935,24715
20240624,092200,2836147470,4960,4965,4975,4960,3487
20240624,092100,2818833405,4965,4970,4980,4960,3036
20240624,092000,2803757900,4970,5020,5020,4960,22718
20240624,091900,2690260960,5020,5030,5040,5020,8996
20240624,091800,2644986010,5020,5010,5030,5000,9230
20240624,091700,2598710310,5010,5010,5010,5000,3560
20240624,091600,2580893120,5010,5010,5010,5000,8810
20240624,091500,2536813930,5010,5040,5040,5010,6942
20240624,091400,2501922970,5030,5060,5060,5020,16324
20240624,091300,2419707340,5060,5030,5060,5010,12087
20240624,091200,2358779680,5010,5000,5020,4995,9295
20240624,091100,2312223910,5000,5050,5060,5000,13252
20240624,091000,2245489140,5050,4955,5050,4950,47260
20240624,090900,2008576545,4970,4980,4980,4950,14040
20240624,090800,1938918150,4980,4990,4990,4955,14566
20240624,090700,1866490960,4995,4975,5040,4975,39919
20240624,090600,1666426860,4975,4960,4995,4930,25995
20240624,090500,1537242320,4955,5000,5020,4910,86057
20240624,090400,1110941840,5000,5000,5060,5000,19041
20240624,090300,1015365670,5010,5040,5060,4995,24169
20240624,090200,894089390,5040,5080,5110,5010,61771
20240624,090100,580635220,5080,5100,5100,5050,30313
20240624,090000,426808000,5050,5070,5170,5020,83983