KissMeData/039560/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,192400,435698265,3355,3355,3355,3355,1334
20240624,192300,435698265,3355,3355,3355,3355,0
20240624,192200,435698265,3355,3355,3355,3355,0
20240624,192100,435698265,3355,3355,3355,3355,0
20240624,192000,435698265,3355,3355,3355,3355,0
20240624,191900,435698265,3355,3355,3355,3355,0
20240624,191800,435698265,3355,3355,3355,3355,0
20240624,191700,435698265,3355,3355,3355,3355,0
20240624,191600,435698265,3355,3355,3355,3355,0
20240624,191500,435698265,3355,3355,3355,3355,0
20240624,191400,435698265,3355,3355,3355,3355,0
20240624,191300,435698265,3355,3355,3355,3355,0
20240624,191200,435698265,3355,3355,3355,3355,0
20240624,191100,435698265,3355,3355,3355,3355,0
20240624,191000,435698265,3355,3355,3355,3355,0
20240624,190900,435698265,3355,3355,3355,3355,0
20240624,190800,435698265,3355,3355,3355,3355,0
20240624,190700,435698265,3355,3355,3355,3355,0
20240624,190600,435698265,3355,3355,3355,3355,0
20240624,190500,435698265,3355,3355,3355,3355,0
20240624,190400,435698265,3355,3355,3355,3355,0
20240624,190300,435698265,3355,3355,3355,3355,0
20240624,190200,435698265,3355,3355,3355,3355,0
20240624,190100,435698265,3355,3355,3355,3355,0
20240624,190000,435698265,3355,3355,3355,3355,0
20240624,185900,435698265,3355,3355,3355,3355,0
20240624,185800,435698265,3355,3355,3355,3355,0
20240624,185700,435698265,3355,3355,3355,3355,0
20240624,185600,435698265,3355,3355,3355,3355,0
20240624,185500,435698265,3355,3355,3355,3355,0
20240624,185400,435698265,3355,3355,3355,3355,1334
20240624,185300,435698265,3355,3355,3355,3355,0
20240624,185200,435698265,3355,3355,3355,3355,0
20240624,185100,435698265,3355,3355,3355,3355,0
20240624,185000,435698265,3355,3355,3355,3355,0
20240624,184900,435698265,3355,3355,3355,3355,0
20240624,184800,435698265,3355,3355,3355,3355,0
20240624,184700,435698265,3355,3355,3355,3355,0
20240624,184600,435698265,3355,3355,3355,3355,0
20240624,184500,435698265,3355,3355,3355,3355,0
20240624,184400,435698265,3355,3355,3355,3355,0
20240624,184300,435698265,3355,3355,3355,3355,0
20240624,184200,435698265,3355,3355,3355,3355,0
20240624,184100,435698265,3355,3355,3355,3355,0
20240624,184000,435698265,3355,3355,3355,3355,0
20240624,183900,435698265,3355,3355,3355,3355,0
20240624,183800,435698265,3355,3355,3355,3355,0
20240624,183700,435698265,3355,3355,3355,3355,0
20240624,183600,435698265,3355,3355,3355,3355,0
20240624,183500,435698265,3355,3355,3355,3355,0
20240624,183400,435698265,3355,3355,3355,3355,0
20240624,183300,435698265,3355,3355,3355,3355,0
20240624,183200,435698265,3355,3355,3355,3355,0
20240624,183100,435698265,3355,3355,3355,3355,0
20240624,183000,435698265,3355,3355,3355,3355,0
20240624,182900,435698265,3355,3355,3355,3355,0
20240624,182800,435698265,3355,3355,3355,3355,0
20240624,182700,435698265,3355,3355,3355,3355,0
20240624,182600,435698265,3355,3355,3355,3355,0
20240624,182500,435698265,3355,3355,3355,3355,0
20240624,182400,435698265,3355,3355,3355,3355,1334
20240624,182300,435698265,3355,3355,3355,3355,0
20240624,182200,435698265,3355,3355,3355,3355,0
20240624,182100,435698265,3355,3355,3355,3355,0
20240624,182000,435698265,3355,3355,3355,3355,0
20240624,181900,435698265,3355,3355,3355,3355,0
20240624,181800,435698265,3355,3355,3355,3355,0
20240624,181700,435698265,3355,3355,3355,3355,0
20240624,181600,435698265,3355,3355,3355,3355,0
20240624,181500,435698265,3355,3355,3355,3355,0
20240624,181400,435698265,3355,3355,3355,3355,0
20240624,181300,435698265,3355,3355,3355,3355,0
20240624,181200,435698265,3355,3355,3355,3355,0
20240624,181100,435698265,3355,3355,3355,3355,0
20240624,181000,435698265,3355,3355,3355,3355,0
20240624,180900,435698265,3355,3355,3355,3355,0
20240624,180800,435698265,3355,3355,3355,3355,0
20240624,180700,435698265,3355,3355,3355,3355,0
20240624,180600,435698265,3355,3355,3355,3355,0
20240624,180500,435698265,3355,3355,3355,3355,0
20240624,180400,435698265,3355,3355,3355,3355,0
20240624,180300,435698265,3355,3355,3355,3355,0
20240624,180200,435698265,3355,3355,3355,3355,0
20240624,180100,435698265,3355,3355,3355,3355,0
20240624,180000,435698265,3355,3355,3355,3355,0
20240624,175900,435698265,3355,3355,3355,3355,0
20240624,175800,435698265,3355,3355,3355,3355,0
20240624,175700,435698265,3355,3355,3355,3355,0
20240624,175600,435698265,3355,3355,3355,3355,0
20240624,175500,435698265,3355,3355,3355,3355,0
20240624,175400,435698265,3355,3355,3355,3355,1334
20240624,175300,435698265,3355,3355,3355,3355,0
20240624,175200,435698265,3355,3355,3355,3355,0
20240624,175100,435698265,3355,3355,3355,3355,0
20240624,175000,435698265,3355,3355,3355,3355,0
20240624,174900,435698265,3355,3355,3355,3355,0
20240624,174800,435698265,3355,3355,3355,3355,0
20240624,174700,435698265,3355,3355,3355,3355,0
20240624,174600,435698265,3355,3355,3355,3355,0
20240624,174500,435698265,3355,3355,3355,3355,0
20240624,174400,435698265,3355,3355,3355,3355,0
20240624,174300,435698265,3355,3355,3355,3355,0
20240624,174200,435698265,3355,3355,3355,3355,0
20240624,174100,435698265,3355,3355,3355,3355,0
20240624,174000,435698265,3355,3355,3355,3355,0
20240624,173900,435698265,3355,3355,3355,3355,0
20240624,173800,435698265,3355,3355,3355,3355,0
20240624,173700,435698265,3355,3355,3355,3355,0
20240624,173600,435698265,3355,3355,3355,3355,0
20240624,173500,435698265,3355,3355,3355,3355,0
20240624,173400,435698265,3355,3355,3355,3355,0
20240624,173300,435698265,3355,3355,3355,3355,0
20240624,173200,435698265,3355,3355,3355,3355,0
20240624,173100,435698265,3355,3355,3355,3355,0
20240624,173000,435698265,3355,3355,3355,3355,0
20240624,172900,435698265,3355,3355,3355,3355,0
20240624,172800,435698265,3355,3355,3355,3355,0
20240624,172700,435698265,3355,3355,3355,3355,0
20240624,172600,435698265,3355,3355,3355,3355,0
20240624,172500,435698265,3355,3355,3355,3355,0
20240624,172400,435698265,3355,3355,3355,3355,1334
20240624,172300,435698265,3355,3355,3355,3355,0
20240624,172200,435698265,3355,3355,3355,3355,0
20240624,172100,435698265,3355,3355,3355,3355,0
20240624,172000,435698265,3355,3355,3355,3355,0
20240624,171900,435698265,3355,3355,3355,3355,0
20240624,171800,435698265,3355,3355,3355,3355,0
20240624,171700,435698265,3355,3355,3355,3355,0
20240624,171600,435698265,3355,3355,3355,3355,0
20240624,171500,435698265,3355,3355,3355,3355,0
20240624,171400,435698265,3355,3355,3355,3355,0
20240624,171300,435698265,3355,3355,3355,3355,0
20240624,171200,435698265,3355,3355,3355,3355,0
20240624,171100,435698265,3355,3355,3355,3355,0
20240624,171000,435698265,3355,3355,3355,3355,0
20240624,170900,435698265,3355,3355,3355,3355,0
20240624,170800,435698265,3355,3355,3355,3355,0
20240624,170700,435698265,3355,3355,3355,3355,0
20240624,170600,435698265,3355,3355,3355,3355,0
20240624,170500,435698265,3355,3355,3355,3355,0
20240624,170400,435698265,3355,3355,3355,3355,0
20240624,170300,435698265,3355,3355,3355,3355,0
20240624,170200,435698265,3355,3355,3355,3355,0
20240624,170100,435698265,3355,3355,3355,3355,0
20240624,170000,435698265,3355,3355,3355,3355,0
20240624,165900,435698265,3355,3355,3355,3355,0
20240624,165800,435698265,3355,3355,3355,3355,0
20240624,165700,435698265,3355,3355,3355,3355,0
20240624,165600,435698265,3355,3355,3355,3355,0
20240624,165500,435698265,3355,3355,3355,3355,0
20240624,165400,435698265,3355,3355,3355,3355,1334
20240624,165300,435698265,3355,3355,3355,3355,0
20240624,165200,435698265,3355,3355,3355,3355,0
20240624,165100,435698265,3355,3355,3355,3355,0
20240624,165000,435698265,3355,3355,3355,3355,0
20240624,164900,435698265,3355,3355,3355,3355,0
20240624,164800,435698265,3355,3355,3355,3355,0
20240624,164700,435698265,3355,3355,3355,3355,0
20240624,164600,435698265,3355,3355,3355,3355,0
20240624,164500,435698265,3355,3355,3355,3355,0
20240624,164400,435698265,3355,3355,3355,3355,0
20240624,164300,435698265,3355,3355,3355,3355,0
20240624,164200,435698265,3355,3355,3355,3355,0
20240624,164100,435698265,3355,3355,3355,3355,0
20240624,164000,435698265,3355,3355,3355,3355,0
20240624,163900,435698265,3355,3355,3355,3355,0
20240624,163800,435698265,3355,3355,3355,3355,0
20240624,163700,435698265,3355,3355,3355,3355,0
20240624,163600,435698265,3355,3355,3355,3355,0
20240624,163500,435698265,3355,3355,3355,3355,0
20240624,163400,435698265,3355,3355,3355,3355,0
20240624,163300,435698265,3355,3355,3355,3355,0
20240624,163200,435698265,3355,3355,3355,3355,0
20240624,163100,435698265,3355,3355,3355,3355,0
20240624,163000,435698265,3355,3355,3355,3355,0
20240624,162900,435698265,3355,3355,3355,3355,0
20240624,162800,435698265,3355,3355,3355,3355,0
20240624,162700,435698265,3355,3355,3355,3355,0
20240624,162600,435698265,3355,3355,3355,3355,0
20240624,162500,435698265,3355,3355,3355,3355,0
20240624,162400,435698265,3355,3355,3355,3355,1334
20240624,162300,435698265,3355,3355,3355,3355,0
20240624,162200,435698265,3355,3355,3355,3355,0
20240624,162100,435698265,3355,3355,3355,3355,0
20240624,162000,435698265,3355,3355,3355,3355,0
20240624,161900,435698265,3355,3355,3355,3355,0
20240624,161800,435698265,3355,3355,3355,3355,0
20240624,161700,435698265,3355,3355,3355,3355,0
20240624,161600,435698265,3355,3355,3355,3355,0
20240624,161500,435698265,3355,3355,3355,3355,0
20240624,161400,435698265,3355,3355,3355,3355,0
20240624,161300,435698265,3355,3355,3355,3355,0
20240624,161200,435698265,3355,3355,3355,3355,0
20240624,161100,435698265,3355,3355,3355,3355,0
20240624,161000,435698265,3355,3355,3355,3355,0
20240624,160900,435698265,3355,3355,3355,3355,0
20240624,160800,435698265,3355,3355,3355,3355,0
20240624,160700,435698265,3355,3355,3355,3355,0
20240624,160600,435698265,3355,3355,3355,3355,0
20240624,160500,435698265,3355,3355,3355,3355,0
20240624,160400,435698265,3355,3355,3355,3355,0
20240624,160300,435698265,3355,3355,3355,3355,0
20240624,160200,435698265,3355,3355,3355,3355,0
20240624,160100,435698265,3355,3355,3355,3355,0
20240624,160000,435698265,3355,3355,3355,3355,0
20240624,155900,435698265,3355,3355,3355,3355,0
20240624,155800,435698265,3355,3355,3355,3355,0
20240624,155700,435698265,3355,3355,3355,3355,0
20240624,155600,435698265,3355,3355,3355,3355,0
20240624,155500,435698265,3355,3355,3355,3355,0
20240624,155400,435698265,3355,3355,3355,3355,1334
20240624,155300,435698265,3355,3355,3355,3355,0
20240624,155200,435698265,3355,3355,3355,3355,0
20240624,155100,435698265,3355,3355,3355,3355,0
20240624,155000,435698265,3355,3355,3355,3355,0
20240624,154900,435698265,3355,3355,3355,3355,0
20240624,154800,435698265,3355,3355,3355,3355,0
20240624,154700,435698265,3355,3355,3355,3355,0
20240624,154600,435698265,3355,3355,3355,3355,0
20240624,154500,435698265,3355,3355,3355,3355,0
20240624,154400,435698265,3355,3355,3355,3355,0
20240624,154300,435698265,3355,3355,3355,3355,0
20240624,154200,435698265,3355,3355,3355,3355,0
20240624,154100,435698265,3355,3355,3355,3355,0
20240624,154000,435698265,3355,3355,3355,3355,0
20240624,153900,435698265,3355,3355,3355,3355,0
20240624,153800,435698265,3355,3355,3355,3355,0
20240624,153700,435698265,3355,3355,3355,3355,0
20240624,153600,435698265,3355,3355,3355,3355,0
20240624,153500,435698265,3355,3355,3355,3355,0
20240624,153400,435698265,3355,3355,3355,3355,0
20240624,153300,435698265,3355,3355,3355,3355,0
20240624,153200,435698265,3355,3355,3355,3355,0
20240624,153100,435698265,3355,3355,3355,3355,0
20240624,153000,435698265,3355,3355,3355,3355,1334
20240624,152900,431222695,3345,3345,3345,3345,0
20240624,152800,431222695,3345,3345,3345,3345,0
20240624,152700,431222695,3345,3345,3345,3345,0
20240624,152600,431222695,3345,3345,3345,3345,0
20240624,152500,431222695,3345,3345,3345,3345,0
20240624,152400,431222695,3345,3345,3345,3345,0
20240624,152300,431222695,3345,3345,3345,3345,0
20240624,152200,431222695,3345,3345,3345,3345,0
20240624,152100,431222695,3345,3345,3345,3345,0
20240624,152000,431222695,3345,3345,3345,3345,0
20240624,151900,431222695,3345,3345,3345,3345,1
20240624,151800,431219350,3330,3335,3335,3330,250
20240624,151700,430386725,3330,3330,3330,3330,1100
20240624,151600,426723725,3330,3330,3330,3330,500
20240624,151500,425058725,3330,3335,3335,3330,662
20240624,151400,422853950,3335,3335,3335,3335,0
20240624,151300,422853950,3335,3335,3335,3335,1208
20240624,151200,418825270,3335,3335,3335,3335,0
20240624,151100,418825270,3335,3335,3335,3335,60
20240624,151000,418625170,3335,3335,3335,3335,0
20240624,150900,418625170,3335,3335,3335,3335,7
20240624,150800,418601825,3335,3335,3335,3335,40
20240624,150700,418468425,3335,3335,3335,3335,0
20240624,150600,418468425,3335,3335,3335,3335,1
20240624,150500,418465090,3330,3330,3330,3330,0
20240624,150400,418465090,3330,3330,3330,3330,1
20240624,150300,418461760,3340,3345,3345,3340,25
20240624,150200,418378200,3350,3350,3350,3350,250
20240624,150100,417540700,3340,3340,3340,3340,212
20240624,150000,416832620,3340,3340,3340,3340,10
20240624,145900,416799220,3330,3335,3335,3330,160
20240624,145800,416266350,3335,3335,3335,3335,0
20240624,145700,416266350,3335,3330,3335,3330,108
20240624,145600,415906440,3335,3335,3335,3335,10
20240624,145500,415873090,3330,3330,3330,3330,0
20240624,145400,415873090,3330,3330,3330,3330,595
20240624,145300,413891740,3335,3335,3335,3335,0
20240624,145200,413891740,3335,3335,3335,3335,0
20240624,145100,413891740,3335,3335,3335,3335,48
20240624,145000,413731660,3335,3335,3335,3335,0
20240624,144900,413731660,3335,3335,3335,3335,4
20240624,144800,413718320,3330,3330,3330,3330,0
20240624,144700,413718320,3330,3330,3330,3330,1648
20240624,144600,408230480,3330,3335,3335,3330,5854
20240624,144500,388726610,3340,3340,3340,3340,3
20240624,144400,388716590,3340,3340,3340,3340,1
20240624,144300,388713250,3330,3330,3330,3330,0
20240624,144200,388713250,3330,3330,3330,3330,0
20240624,144100,388713250,3330,3330,3330,3330,0
20240624,144000,388713250,3330,3330,3330,3330,0
20240624,143900,388713250,3330,3330,3330,3330,0
20240624,143800,388713250,3330,3335,3335,3330,102
20240624,143700,388373580,3330,3335,3335,3330,483
20240624,143600,386764145,3335,3335,3335,3335,0
20240624,143500,386764145,3335,3335,3335,3335,0
20240624,143400,386764145,3335,3335,3335,3335,0
20240624,143300,386764145,3335,3335,3335,3335,150
20240624,143200,386263895,3335,3335,3335,3335,150
20240624,143100,385763645,3330,3330,3330,3330,0
20240624,143000,385763645,3330,3330,3330,3330,1
20240624,142900,385760315,3330,3335,3335,3330,557
20240624,142800,383905325,3350,3350,3350,3350,0
20240624,142700,383905325,3350,3350,3350,3350,1
20240624,142600,383901975,3335,3335,3335,3335,190
20240624,142500,383268325,3335,3335,3335,3335,10
20240624,142400,383234975,3335,3335,3335,3335,0
20240624,142300,383234975,3335,3335,3335,3335,45
20240624,142200,383084900,3335,3335,3335,3335,0
20240624,142100,383084900,3335,3335,3335,3335,40
20240624,142000,382951500,3335,3335,3335,3335,156
20240624,141900,382431240,3335,3335,3335,3335,0
20240624,141800,382431240,3335,3335,3335,3335,0
20240624,141700,382431240,3335,3335,3335,3335,11
20240624,141600,382394555,3335,3335,3335,3335,0
20240624,141500,382394555,3335,3335,3335,3335,406
20240624,141400,381040545,3340,3345,3345,3340,527
20240624,141300,379280055,3345,3345,3345,3345,0
20240624,141200,379280055,3345,3345,3345,3345,1000
20240624,141100,375935055,3345,3345,3345,3345,300
20240624,141000,374931555,3340,3340,3340,3340,89
20240624,140900,374634295,3340,3340,3340,3340,446
20240624,140800,373144655,3335,3340,3340,3335,1200
20240624,140700,369141645,3335,3335,3335,3335,242
20240624,140600,368334575,3330,3330,3330,3330,0
20240624,140500,368334575,3330,3330,3330,3330,0
20240624,140400,368334575,3330,3330,3330,3330,0
20240624,140300,368334575,3330,3330,3330,3330,0
20240624,140200,368334575,3330,3330,3330,3330,50
20240624,140100,368168075,3330,3330,3330,3330,0
20240624,140000,368168075,3330,3340,3340,3330,500
20240624,135900,366502420,3340,3340,3340,3340,0
20240624,135800,366502420,3340,3340,3340,3340,20
20240624,135700,366435620,3340,3335,3340,3335,390
20240624,135600,365134020,3335,3335,3335,3335,0
20240624,135500,365134020,3335,3335,3335,3335,0
20240624,135400,365134020,3335,3335,3335,3335,0
20240624,135300,365134020,3335,3335,3335,3335,100
20240624,135200,364800520,3335,3335,3335,3335,50
20240624,135100,364633770,3335,3335,3335,3335,130
20240624,135000,364200220,3340,3335,3340,3335,980
20240624,134900,360931420,3340,3335,3340,3335,335
20240624,134800,359813695,3335,3335,3335,3335,35
20240624,134700,359696970,3335,3335,3335,3335,48
20240624,134600,359536890,3335,3335,3335,3335,0
20240624,134500,359536890,3335,3335,3335,3335,0
20240624,134400,359536890,3335,3335,3335,3335,0
20240624,134300,359536890,3335,3335,3335,3335,0
20240624,134200,359536890,3335,3335,3335,3335,334
20240624,134100,358423000,3340,3340,3340,3340,0
20240624,134000,358423000,3340,3340,3340,3340,3
20240624,133900,358412980,3335,3335,3335,3335,0
20240624,133800,358412980,3335,3335,3335,3335,60
20240624,133700,358212880,3335,3335,3335,3335,2
20240624,133600,358206210,3355,3355,3355,3355,0
20240624,133500,358206210,3355,3355,3355,3355,1
20240624,133400,358202855,3350,3350,3350,3350,0
20240624,133300,358202855,3350,3350,3350,3350,1000
20240624,133200,354852855,3355,3355,3355,3355,0
20240624,133100,354852855,3355,3355,3355,3355,1
20240624,133000,354849500,3335,3335,3335,3335,0
20240624,132900,354849500,3335,3345,3345,3335,100
20240624,132800,354515630,3335,3335,3335,3335,0
20240624,132700,354515630,3335,3335,3335,3335,0
20240624,132600,354515630,3335,3335,3335,3335,0
20240624,132500,354515630,3335,3335,3335,3335,0
20240624,132400,354515630,3335,3340,3340,3335,5936
20240624,132300,334713970,3340,3340,3340,3340,0
20240624,132200,334713970,3340,3360,3360,3340,399
20240624,132100,333375280,3340,3340,3340,3340,0
20240624,132000,333375280,3340,3340,3340,3340,0
20240624,131900,333375280,3340,3340,3340,3340,0
20240624,131800,333375280,3340,3340,3340,3340,40
20240624,131700,333241680,3340,3340,3340,3340,0
20240624,131600,333241680,3340,3340,3340,3340,0
20240624,131500,333241680,3340,3340,3340,3340,913
20240624,131400,330192260,3345,3345,3345,3345,8
20240624,131300,330165500,3350,3350,3350,3350,0
20240624,131200,330165500,3350,3350,3350,3350,1
20240624,131100,330162150,3350,3350,3350,3350,0
20240624,131000,330162150,3350,3350,3350,3350,0
20240624,130900,330162150,3350,3350,3350,3350,0
20240624,130800,330162150,3350,3350,3350,3350,30
20240624,130700,330061650,3350,3350,3350,3350,50
20240624,130600,329894150,3350,3350,3350,3350,1
20240624,130500,329890800,3345,3345,3345,3345,0
20240624,130400,329890800,3345,3345,3345,3345,0
20240624,130300,329890800,3345,3345,3345,3345,0
20240624,130200,329890800,3345,3345,3345,3345,0
20240624,130100,329890800,3345,3345,3345,3345,5
20240624,130000,329874075,3345,3345,3345,3345,0
20240624,125900,329874075,3345,3345,3345,3345,0
20240624,125800,329874075,3345,3345,3345,3335,6300
20240624,125700,308851550,3345,3345,3345,3345,2
20240624,125600,308844860,3345,3345,3345,3345,0
20240624,125500,308844860,3345,3340,3345,3340,309
20240624,125400,307811305,3340,3340,3340,3340,0
20240624,125300,307811305,3340,3340,3340,3340,0
20240624,125200,307811305,3340,3340,3340,3340,0
20240624,125100,307811305,3340,3340,3340,3340,0
20240624,125000,307811305,3340,3340,3340,3340,0
20240624,124900,307811305,3340,3340,3340,3340,0
20240624,124800,307811305,3340,3340,3340,3340,0
20240624,124700,307811305,3340,3340,3340,3340,680
20240624,124600,305540105,3340,3340,3340,3340,0
20240624,124500,305540105,3340,3340,3340,3340,0
20240624,124400,305540105,3340,3345,3345,3340,287
20240624,124300,304581475,3345,3345,3345,3345,0
20240624,124200,304581475,3345,3345,3345,3345,0
20240624,124100,304581475,3345,3345,3345,3345,3
20240624,124000,304571440,3350,3350,3350,3350,0
20240624,123900,304571440,3350,3350,3350,3350,424
20240624,123800,303151040,3350,3350,3350,3350,0
20240624,123700,303151040,3350,3350,3350,3350,0
20240624,123600,303151040,3350,3350,3350,3350,0
20240624,123500,303151040,3350,3350,3350,3350,0
20240624,123400,303151040,3350,3350,3350,3350,0
20240624,123300,303151040,3350,3350,3350,3350,0
20240624,123200,303151040,3350,3350,3350,3350,1008
20240624,123100,299774240,3350,3350,3350,3350,0
20240624,123000,299774240,3350,3350,3350,3350,1
20240624,122900,299770890,3350,3350,3350,3350,0
20240624,122800,299770890,3350,3350,3350,3350,0
20240624,122700,299770890,3350,3350,3350,3350,181
20240624,122600,299164540,3350,3350,3350,3350,100
20240624,122500,298829540,3330,3330,3330,3330,0
20240624,122400,298829540,3330,3330,3330,3330,20
20240624,122300,298762940,3345,3350,3350,3345,49
20240624,122200,298599015,3330,3330,3330,3330,0
20240624,122100,298599015,3330,3330,3330,3330,0
20240624,122000,298599015,3330,3330,3330,3330,0
20240624,121900,298599015,3330,3330,3335,3330,101
20240624,121800,298262680,3330,3335,3335,3330,40
20240624,121700,298129390,3350,3340,3350,3330,2760
20240624,121600,288929345,3340,3340,3340,3340,50
20240624,121500,288762345,3335,3335,3335,3335,0
20240624,121400,288762345,3335,3335,3335,3335,0
20240624,121300,288762345,3335,3340,3340,3335,857
20240624,121200,285902175,3335,3335,3335,3335,0
20240624,121100,285902175,3335,3335,3335,3335,891
20240624,121000,282930690,3335,3335,3335,3335,0
20240624,120900,282930690,3335,3355,3355,3335,631
20240624,120800,280823510,3355,3355,3360,3355,5
20240624,120700,280806725,3365,3345,3365,3345,487
20240624,120600,279177690,3350,3350,3350,3350,15
20240624,120500,279127440,3365,3365,3365,3365,1
20240624,120400,279124075,3365,3365,3365,3365,0
20240624,120300,279124075,3365,3360,3365,3360,2
20240624,120200,279117350,3365,3365,3365,3365,1
20240624,120100,279113985,3340,3340,3340,3340,0
20240624,120000,279113985,3340,3340,3340,3340,1
20240624,115900,279110645,3350,3355,3355,3350,1788
20240624,115800,273120740,3365,3365,3365,3365,1
20240624,115700,273117375,3350,3350,3350,3350,0
20240624,115600,273117375,3350,3350,3350,3350,1219
20240624,115500,269033725,3350,3350,3350,3350,1
20240624,115400,269030375,3350,3350,3350,3350,0
20240624,115300,269030375,3350,3350,3350,3350,0
20240624,115200,269030375,3350,3350,3350,3350,0
20240624,115100,269030375,3350,3350,3350,3350,0
20240624,115000,269030375,3350,3350,3350,3350,0
20240624,114900,269030375,3350,3350,3350,3350,30
20240624,114800,268929875,3350,3350,3350,3350,1
20240624,114700,268926525,3350,3350,3350,3350,2
20240624,114600,268919825,3335,3350,3350,3335,5002
20240624,114500,252233245,3350,3350,3350,3350,2
20240624,114400,252226545,3345,3345,3345,3345,0
20240624,114300,252226545,3345,3345,3345,3345,2
20240624,114200,252219855,3350,3350,3350,3350,45
20240624,114100,252069105,3340,3340,3340,3340,0
20240624,114000,252069105,3340,3340,3340,3340,0
20240624,113900,252069105,3340,3340,3340,3340,0
20240624,113800,252069105,3340,3340,3340,3340,600
20240624,113700,250065105,3335,3340,3340,3335,108
20240624,113600,249704920,3340,3340,3340,3340,721
20240624,113500,247296780,3340,3340,3340,3340,925
20240624,113400,244207280,3340,3340,3340,3340,0
20240624,113300,244207280,3340,3345,3345,3340,479
20240624,113200,242607395,3340,3340,3340,3340,0
20240624,113100,242607395,3340,3340,3340,3340,1
20240624,113000,242604055,3340,3340,3340,3340,10
20240624,112900,242570655,3340,3340,3340,3340,0
20240624,112800,242570655,3340,3355,3355,3340,11515
20240624,112700,204066720,3355,3355,3355,3355,3
20240624,112600,204056655,3360,3360,3360,3360,0
20240624,112500,204056655,3360,3360,3360,3360,102
20240624,112400,203713935,3360,3360,3360,3360,0
20240624,112300,203713935,3360,3360,3360,3360,15
20240624,112200,203663535,3350,3350,3350,3350,1000
20240624,112100,200313535,3350,3355,3355,3350,1200
20240624,112000,196289550,3360,3360,3360,3360,3
20240624,111900,196279470,3360,3360,3360,3360,0
20240624,111800,196279470,3360,3355,3360,3355,211
20240624,111700,195571500,3360,3360,3360,3360,17
20240624,111600,195514380,3355,3355,3355,3355,589
20240624,111500,193538285,3355,3355,3355,3355,1451
20240624,111400,188670180,3345,3345,3345,3345,0
20240624,111300,188670180,3345,3345,3345,3345,0
20240624,111200,188670180,3345,3345,3345,3345,0
20240624,111100,188670180,3345,3350,3350,3345,467
20240624,111000,187107675,3350,3350,3350,3350,0
20240624,110900,187107675,3350,3350,3350,3350,0
20240624,110800,187107675,3350,3350,3350,3350,496
20240624,110700,185446075,3350,3350,3350,3350,0
20240624,110600,185446075,3350,3350,3350,3345,598
20240624,110500,183444170,3350,3355,3355,3350,170
20240624,110400,182874370,3360,3360,3360,3360,24
20240624,110300,182793730,3345,3350,3350,3345,1650
20240624,110200,177274225,3345,3345,3345,3345,0
20240624,110100,177274225,3345,3345,3345,3345,0
20240624,110000,177274225,3345,3355,3355,3345,7000
20240624,105900,153824590,3360,3365,3365,3360,198
20240624,105800,153159300,3355,3365,3365,3355,466
20240624,105700,151594965,3355,3365,3365,3355,623
20240624,105600,149502240,3365,3365,3365,3355,86
20240624,105500,149213045,3365,3365,3365,3365,0
20240624,105400,149213045,3365,3365,3365,3365,40
20240624,105300,149078445,3355,3355,3355,3355,0
20240624,105200,149078445,3355,3355,3355,3355,310
20240624,105100,148038395,3360,3360,3360,3360,1219
20240624,105000,143942555,3360,3360,3360,3360,60
20240624,104900,143740955,3360,3360,3360,3355,613
20240624,104800,141681835,3360,3360,3360,3360,0
20240624,104700,141681835,3360,3360,3360,3360,500
20240624,104600,140001835,3360,3355,3360,3355,805
20240624,104500,137300535,3360,3360,3360,3360,0
20240624,104400,137300535,3360,3355,3360,3355,182
20240624,104300,136689470,3360,3360,3360,3360,210
20240624,104200,135983870,3355,3360,3360,3355,1828
20240624,104100,129849435,3360,3360,3360,3360,0
20240624,104000,129849435,3360,3365,3365,3360,339
20240624,103900,128710020,3365,3365,3370,3360,1849
20240624,103800,122494615,3365,3370,3370,3365,2635
20240624,103700,113618805,3375,3385,3385,3370,3282
20240624,103600,102534685,3385,3385,3385,3385,0
20240624,103500,102534685,3385,3395,3395,3385,4807
20240624,103400,86243835,3395,3395,3395,3395,0
20240624,103300,86243835,3395,3395,3395,3395,0
20240624,103200,86243835,3395,3395,3395,3395,1032
20240624,103100,82740195,3405,3390,3405,3390,14
20240624,103000,82692660,3400,3395,3400,3395,1422
20240624,102900,77864425,3400,3400,3400,3400,1
20240624,102800,77861025,3400,3400,3400,3400,0
20240624,102700,77861025,3400,3400,3400,3400,210
20240624,102600,77147025,3400,3400,3400,3400,0
20240624,102500,77147025,3400,3400,3400,3400,98
20240624,102400,76813825,3400,3400,3400,3400,1500
20240624,102300,71713825,3400,3400,3400,3400,0
20240624,102200,71713825,3400,3405,3405,3400,1150
20240624,102100,67803575,3405,3405,3405,3400,1949
20240624,102000,61174235,3405,3405,3405,3405,558
20240624,101900,59274245,3405,3405,3405,3405,210
20240624,101800,58559195,3405,3410,3410,3405,7
20240624,101700,58535350,3405,3405,3405,3405,0
20240624,101600,58535350,3405,3410,3410,3405,505
20240624,101500,56815800,3405,3405,3405,3405,2444
20240624,101400,48493980,3410,3415,3415,3410,1690
20240624,101300,42730785,3415,3415,3415,3415,21
20240624,101200,42659070,3420,3420,3420,3420,0
20240624,101100,42659070,3420,3420,3420,3420,0
20240624,101000,42659070,3420,3420,3420,3420,7
20240624,100900,42635130,3420,3420,3420,3420,1
20240624,100800,42631710,3420,3420,3420,3420,4
20240624,100700,42618030,3415,3415,3415,3415,0
20240624,100600,42618030,3415,3415,3415,3415,973
20240624,100500,39295235,3415,3415,3415,3415,2
20240624,100400,39288405,3415,3415,3415,3415,2
20240624,100300,39281575,3415,3415,3415,3415,500
20240624,100200,37574075,3415,3415,3415,3415,1
20240624,100100,37570660,3415,3415,3415,3415,18
20240624,100000,37509190,3415,3415,3415,3415,40
20240624,095900,37372590,3410,3410,3410,3410,526
20240624,095800,35578930,3415,3415,3415,3415,0
20240624,095700,35578930,3415,3415,3415,3410,2019
20240624,095600,28685885,3420,3420,3420,3420,0
20240624,095500,28685885,3420,3420,3420,3420,101
20240624,095400,28340465,3425,3425,3425,3425,0
20240624,095300,28340465,3425,3425,3425,3425,0
20240624,095200,28340465,3425,3425,3425,3425,0
20240624,095100,28340465,3425,3425,3425,3425,0
20240624,095000,28340465,3425,3425,3425,3425,0
20240624,094900,28340465,3425,3425,3425,3425,5
20240624,094800,28323340,3425,3425,3425,3425,102
20240624,094700,27973990,3430,3430,3430,3430,0
20240624,094600,27973990,3430,3430,3430,3430,1
20240624,094500,27970560,3415,3415,3415,3415,0
20240624,094400,27970560,3415,3415,3415,3415,200
20240624,094300,27287560,3415,3415,3415,3415,0
20240624,094200,27287560,3415,3415,3415,3415,5
20240624,094100,27270485,3415,3415,3415,3415,0
20240624,094000,27270485,3415,3415,3415,3415,0
20240624,093900,27270485,3415,3420,3420,3415,638
20240624,093800,25090360,3415,3415,3415,3415,0
20240624,093700,25090360,3415,3420,3420,3415,500
20240624,093600,23381625,3445,3425,3445,3425,312
20240624,093500,22309040,3420,3420,3420,3420,63
20240624,093400,22093580,3420,3420,3420,3420,196
20240624,093300,21423260,3415,3415,3415,3415,0
20240624,093200,21423260,3415,3420,3420,3415,564
20240624,093100,19497180,3420,3420,3420,3420,0
20240624,093000,19497180,3420,3415,3420,3415,111
20240624,092900,19117635,3420,3420,3420,3420,52
20240624,092800,18939795,3420,3420,3420,3420,195
20240624,092700,18272895,3415,3415,3415,3415,0
20240624,092600,18272895,3415,3415,3415,3415,3
20240624,092500,18262650,3415,3420,3420,3415,340
20240624,092400,17101415,3415,3415,3415,3415,680
20240624,092300,14779215,3415,3415,3415,3415,400
20240624,092200,13413215,3415,3415,3415,3415,0
20240624,092100,13413215,3415,3415,3415,3415,0
20240624,092000,13413215,3415,3415,3415,3415,0
20240624,091900,13413215,3415,3415,3415,3415,0
20240624,091800,13413215,3415,3415,3415,3415,400
20240624,091700,12047215,3415,3415,3415,3415,92
20240624,091600,11733035,3415,3415,3415,3415,300
20240624,091500,10708535,3415,3415,3415,3415,0
20240624,091400,10708535,3415,3410,3415,3405,558
20240624,091300,8805140,3415,3415,3415,3415,0
20240624,091200,8805140,3415,3415,3415,3415,14
20240624,091100,8757330,3415,3415,3415,3415,17
20240624,091000,8699275,3410,3410,3410,3410,0
20240624,090900,8699275,3410,3410,3410,3410,2
20240624,090800,8692455,3410,3415,3415,3410,219
20240624,090700,7945660,3415,3410,3415,3410,29
20240624,090600,7846765,3420,3410,3420,3410,118
20240624,090500,7443925,3420,3415,3420,3410,127
20240624,090400,7010565,3410,3420,3420,3410,277
20240624,090300,6065270,3420,3425,3425,3420,108
20240624,090200,5695770,3425,3425,3425,3420,177
20240624,090100,5089550,3425,3425,3425,3425,615
20240624,090000,2983175,3425,3425,3425,3425,871