KissMeData/152550/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,202400,41461410873,513,513,513,513,351741
20240620,202300,41461410873,513,513,513,513,0
20240620,202200,41461410873,513,513,513,513,0
20240620,202100,41461410873,513,513,513,513,0
20240620,202000,41461410873,513,513,513,513,0
20240620,201900,41461410873,513,513,513,513,0
20240620,201800,41461410873,513,513,513,513,0
20240620,201700,41461410873,513,513,513,513,0
20240620,201600,41461410873,513,513,513,513,0
20240620,201500,41461410873,513,513,513,513,0
20240620,201400,41461410873,513,513,513,513,0
20240620,201300,41461410873,513,513,513,513,0
20240620,201200,41461410873,513,513,513,513,0
20240620,201100,41461410873,513,513,513,513,0
20240620,201000,41461410873,513,513,513,513,0
20240620,200900,41461410873,513,513,513,513,0
20240620,200800,41461410873,513,513,513,513,0
20240620,200700,41461410873,513,513,513,513,0
20240620,200600,41461410873,513,513,513,513,0
20240620,200500,41461410873,513,513,513,513,0
20240620,200400,41461410873,513,513,513,513,0
20240620,200300,41461410873,513,513,513,513,0
20240620,200200,41461410873,513,513,513,513,0
20240620,200100,41461410873,513,513,513,513,0
20240620,200000,41461410873,513,513,513,513,0
20240620,195900,41461410873,513,513,513,513,0
20240620,195800,41461410873,513,513,513,513,0
20240620,195700,41461410873,513,513,513,513,0
20240620,195600,41461410873,513,513,513,513,0
20240620,195500,41461410873,513,513,513,513,0
20240620,195400,41461410873,513,513,513,513,351741
20240620,195300,41461410873,513,513,513,513,0
20240620,195200,41461410873,513,513,513,513,0
20240620,195100,41461410873,513,513,513,513,0
20240620,195000,41461410873,513,513,513,513,0
20240620,194900,41461410873,513,513,513,513,0
20240620,194800,41461410873,513,513,513,513,0
20240620,194700,41461410873,513,513,513,513,0
20240620,194600,41461410873,513,513,513,513,0
20240620,194500,41461410873,513,513,513,513,0
20240620,194400,41461410873,513,513,513,513,0
20240620,194300,41461410873,513,513,513,513,0
20240620,194200,41461410873,513,513,513,513,0
20240620,194100,41461410873,513,513,513,513,0
20240620,194000,41461410873,513,513,513,513,0
20240620,193900,41461410873,513,513,513,513,0
20240620,193800,41461410873,513,513,513,513,0
20240620,193700,41461410873,513,513,513,513,0
20240620,193600,41461410873,513,513,513,513,0
20240620,193500,41461410873,513,513,513,513,0
20240620,193400,41461410873,513,513,513,513,0
20240620,193300,41461410873,513,513,513,513,0
20240620,193200,41461410873,513,513,513,513,0
20240620,193100,41461410873,513,513,513,513,0
20240620,193000,41461410873,513,513,513,513,0
20240620,192900,41461410873,513,513,513,513,0
20240620,192800,41461410873,513,513,513,513,0
20240620,192700,41461410873,513,513,513,513,0
20240620,192600,41461410873,513,513,513,513,0
20240620,192500,41461410873,513,513,513,513,0
20240620,192400,41461410873,513,513,513,513,351741
20240620,192300,41461410873,513,513,513,513,0
20240620,192200,41461410873,513,513,513,513,0
20240620,192100,41461410873,513,513,513,513,0
20240620,192000,41461410873,513,513,513,513,0
20240620,191900,41461410873,513,513,513,513,0
20240620,191800,41461410873,513,513,513,513,0
20240620,191700,41461410873,513,513,513,513,0
20240620,191600,41461410873,513,513,513,513,0
20240620,191500,41461410873,513,513,513,513,0
20240620,191400,41461410873,513,513,513,513,0
20240620,191300,41461410873,513,513,513,513,0
20240620,191200,41461410873,513,513,513,513,0
20240620,191100,41461410873,513,513,513,513,0
20240620,191000,41461410873,513,513,513,513,0
20240620,190900,41461410873,513,513,513,513,0
20240620,190800,41461410873,513,513,513,513,0
20240620,190700,41461410873,513,513,513,513,0
20240620,190600,41461410873,513,513,513,513,0
20240620,190500,41461410873,513,513,513,513,0
20240620,190400,41461410873,513,513,513,513,0
20240620,190300,41461410873,513,513,513,513,0
20240620,190200,41461410873,513,513,513,513,0
20240620,190100,41461410873,513,513,513,513,0
20240620,190000,41461410873,513,513,513,513,0
20240620,185900,41461410873,513,513,513,513,0
20240620,185800,41461410873,513,513,513,513,0
20240620,185700,41461410873,513,513,513,513,0
20240620,185600,41461410873,513,513,513,513,0
20240620,185500,41461410873,513,513,513,513,0
20240620,185400,41461410873,513,513,513,513,351741
20240620,185300,41461410873,513,513,513,513,0
20240620,185200,41461410873,513,513,513,513,0
20240620,185100,41461410873,513,513,513,513,0
20240620,185000,41461410873,513,513,513,513,0
20240620,184900,41461410873,513,513,513,513,0
20240620,184800,41461410873,513,513,513,513,0
20240620,184700,41461410873,513,513,513,513,0
20240620,184600,41461410873,513,513,513,513,0
20240620,184500,41461410873,513,513,513,513,0
20240620,184400,41461410873,513,513,513,513,0
20240620,184300,41461410873,513,513,513,513,0
20240620,184200,41461410873,513,513,513,513,0
20240620,184100,41461410873,513,513,513,513,0
20240620,184000,41461410873,513,513,513,513,0
20240620,183900,41461410873,513,513,513,513,0
20240620,183800,41461410873,513,513,513,513,0
20240620,183700,41461410873,513,513,513,513,0
20240620,183600,41461410873,513,513,513,513,0
20240620,183500,41461410873,513,513,513,513,0
20240620,183400,41461410873,513,513,513,513,0
20240620,183300,41461410873,513,513,513,513,0
20240620,183200,41461410873,513,513,513,513,0
20240620,183100,41461410873,513,513,513,513,0
20240620,183000,41461410873,513,513,513,513,0
20240620,182900,41461410873,513,513,513,513,0
20240620,182800,41461410873,513,513,513,513,0
20240620,182700,41461410873,513,513,513,513,0
20240620,182600,41461410873,513,513,513,513,0
20240620,182500,41461410873,513,513,513,513,0
20240620,182400,41461410873,513,513,513,513,351741
20240620,182300,41461410873,513,513,513,513,0
20240620,182200,41461410873,513,513,513,513,0
20240620,182100,41461410873,513,513,513,513,0
20240620,182000,41461410873,513,513,513,513,0
20240620,181900,41461410873,513,513,513,513,0
20240620,181800,41461410873,513,513,513,513,0
20240620,181700,41461410873,513,513,513,513,0
20240620,181600,41461410873,513,513,513,513,0
20240620,181500,41461410873,513,513,513,513,0
20240620,181400,41461410873,513,513,513,513,0
20240620,181300,41461410873,513,513,513,513,0
20240620,181200,41461410873,513,513,513,513,0
20240620,181100,41461410873,513,513,513,513,0
20240620,181000,41461410873,513,513,513,513,0
20240620,180900,41461410873,513,513,513,513,0
20240620,180800,41461410873,513,513,513,513,0
20240620,180700,41461410873,513,513,513,513,0
20240620,180600,41461410873,513,513,513,513,0
20240620,180500,41461410873,513,513,513,513,0
20240620,180400,41461410873,513,513,513,513,0
20240620,180300,41461410873,513,513,513,513,0
20240620,180200,41461410873,513,513,513,513,0
20240620,180100,41461410873,513,513,513,513,0
20240620,180000,41461410873,513,513,513,513,0
20240620,175900,41461410873,513,513,513,513,0
20240620,175800,41461410873,513,513,513,513,0
20240620,175700,41461410873,513,513,513,513,0
20240620,175600,41461410873,513,513,513,513,0
20240620,175500,41461410873,513,513,513,513,0
20240620,175400,41461410873,513,513,513,513,351741
20240620,175300,41461410873,513,513,513,513,0
20240620,175200,41461410873,513,513,513,513,0
20240620,175100,41461410873,513,513,513,513,0
20240620,175000,41461410873,513,513,513,513,0
20240620,174900,41461410873,513,513,513,513,0
20240620,174800,41461410873,513,513,513,513,0
20240620,174700,41461410873,513,513,513,513,0
20240620,174600,41461410873,513,513,513,513,0
20240620,174500,41461410873,513,513,513,513,0
20240620,174400,41461410873,513,513,513,513,0
20240620,174300,41461410873,513,513,513,513,0
20240620,174200,41461410873,513,513,513,513,0
20240620,174100,41461410873,513,513,513,513,0
20240620,174000,41461410873,513,513,513,513,0
20240620,173900,41461410873,513,513,513,513,0
20240620,173800,41461410873,513,513,513,513,0
20240620,173700,41461410873,513,513,513,513,0
20240620,173600,41461410873,513,513,513,513,0
20240620,173500,41461410873,513,513,513,513,0
20240620,173400,41461410873,513,513,513,513,0
20240620,173300,41461410873,513,513,513,513,0
20240620,173200,41461410873,513,513,513,513,0
20240620,173100,41461410873,513,513,513,513,0
20240620,173000,41461410873,513,513,513,513,0
20240620,172900,41461410873,513,513,513,513,0
20240620,172800,41461410873,513,513,513,513,0
20240620,172700,41461410873,513,513,513,513,0
20240620,172600,41461410873,513,513,513,513,0
20240620,172500,41461410873,513,513,513,513,0
20240620,172400,41461410873,513,513,513,513,351741
20240620,172300,41461410873,513,513,513,513,0
20240620,172200,41461410873,513,513,513,513,0
20240620,172100,41461410873,513,513,513,513,0
20240620,172000,41461410873,513,513,513,513,0
20240620,171900,41461410873,513,513,513,513,0
20240620,171800,41461410873,513,513,513,513,0
20240620,171700,41461410873,513,513,513,513,0
20240620,171600,41461410873,513,513,513,513,0
20240620,171500,41461410873,513,513,513,513,0
20240620,171400,41461410873,513,513,513,513,0
20240620,171300,41461410873,513,513,513,513,0
20240620,171200,41461410873,513,513,513,513,0
20240620,171100,41461410873,513,513,513,513,0
20240620,171000,41461410873,513,513,513,513,0
20240620,170900,41461410873,513,513,513,513,0
20240620,170800,41461410873,513,513,513,513,0
20240620,170700,41461410873,513,513,513,513,0
20240620,170600,41461410873,513,513,513,513,0
20240620,170500,41461410873,513,513,513,513,0
20240620,170400,41461410873,513,513,513,513,0
20240620,170300,41461410873,513,513,513,513,0
20240620,170200,41461410873,513,513,513,513,0
20240620,170100,41461410873,513,513,513,513,0
20240620,170000,41461410873,513,513,513,513,0
20240620,165900,41461410873,513,513,513,513,0
20240620,165800,41461410873,513,513,513,513,0
20240620,165700,41461410873,513,513,513,513,0
20240620,165600,41461410873,513,513,513,513,0
20240620,165500,41461410873,513,513,513,513,0
20240620,165400,41461410873,513,513,513,513,351741
20240620,165300,41461410873,513,513,513,513,0
20240620,165200,41461410873,513,513,513,513,0
20240620,165100,41461410873,513,513,513,513,0
20240620,165000,41461410873,513,513,513,513,0
20240620,164900,41461410873,513,513,513,513,0
20240620,164800,41461410873,513,513,513,513,0
20240620,164700,41461410873,513,513,513,513,0
20240620,164600,41461410873,513,513,513,513,0
20240620,164500,41461410873,513,513,513,513,0
20240620,164400,41461410873,513,513,513,513,0
20240620,164300,41461410873,513,513,513,513,0
20240620,164200,41461410873,513,513,513,513,0
20240620,164100,41461410873,513,513,513,513,0
20240620,164000,41461410873,513,513,513,513,0
20240620,163900,41461410873,513,513,513,513,0
20240620,163800,41461410873,513,513,513,513,0
20240620,163700,41461410873,513,513,513,513,0
20240620,163600,41461410873,513,513,513,513,0
20240620,163500,41461410873,513,513,513,513,0
20240620,163400,41461410873,513,513,513,513,0
20240620,163300,41461410873,513,513,513,513,0
20240620,163200,41461410873,513,513,513,513,0
20240620,163100,41461410873,513,513,513,513,0
20240620,163000,41461410873,513,513,513,513,0
20240620,162900,41461410873,513,513,513,513,0
20240620,162800,41461410873,513,513,513,513,0
20240620,162700,41461410873,513,513,513,513,0
20240620,162600,41461410873,513,513,513,513,0
20240620,162500,41461410873,513,513,513,513,0
20240620,162400,41461410873,513,513,513,513,351741
20240620,162300,41461410873,513,513,513,513,0
20240620,162200,41461410873,513,513,513,513,0
20240620,162100,41461410873,513,513,513,513,0
20240620,162000,41461410873,513,513,513,513,0
20240620,161900,41461410873,513,513,513,513,0
20240620,161800,41461410873,513,513,513,513,0
20240620,161700,41461410873,513,513,513,513,0
20240620,161600,41461410873,513,513,513,513,0
20240620,161500,41461410873,513,513,513,513,0
20240620,161400,41461410873,513,513,513,513,0
20240620,161300,41461410873,513,513,513,513,0
20240620,161200,41461410873,513,513,513,513,0
20240620,161100,41461410873,513,513,513,513,0
20240620,161000,41461410873,513,513,513,513,0
20240620,160900,41461410873,513,513,513,513,0
20240620,160800,41461410873,513,513,513,513,0
20240620,160700,41461410873,513,513,513,513,0
20240620,160600,41461410873,513,513,513,513,0
20240620,160500,41461410873,513,513,513,513,0
20240620,160400,41461410873,513,513,513,513,0
20240620,160300,41461410873,513,513,513,513,0
20240620,160200,41461410873,513,513,513,513,0
20240620,160100,41461410873,513,513,513,513,0
20240620,160000,41461410873,513,513,513,513,0
20240620,155900,41461410873,513,513,513,513,0
20240620,155800,41461410873,513,513,513,513,0
20240620,155700,41461410873,513,513,513,513,0
20240620,155600,41461410873,513,513,513,513,0
20240620,155500,41461410873,513,513,513,513,0
20240620,155400,41461410873,513,513,513,513,351741
20240620,155300,41461410873,513,513,513,513,0
20240620,155200,41461410873,513,513,513,513,0
20240620,155100,41461410873,513,513,513,513,0
20240620,155000,41461410873,513,513,513,513,0
20240620,154900,41461410873,513,513,513,513,0
20240620,154800,41461410873,513,513,513,513,0
20240620,154700,41461410873,513,513,513,513,0
20240620,154600,41461410873,513,513,513,513,0
20240620,154500,41461410873,513,513,513,513,0
20240620,154400,41461410873,513,513,513,513,0
20240620,154300,41461410873,513,513,513,513,0
20240620,154200,41461410873,513,513,513,513,0
20240620,154100,41461410873,513,513,513,513,0
20240620,154000,41461410873,513,513,513,513,0
20240620,153900,41461410873,513,513,513,513,0
20240620,153800,41461410873,513,513,513,513,0
20240620,153700,41461410873,513,513,513,513,0
20240620,153600,41461410873,513,513,513,513,0
20240620,153500,41461410873,513,513,513,513,0
20240620,153400,41461410873,513,513,513,513,0
20240620,153300,41461410873,513,513,513,513,0
20240620,153200,41461410873,513,513,513,513,0
20240620,153100,41461410873,513,513,513,513,0
20240620,153000,41461410873,513,513,513,513,351741
20240620,152900,41280967740,514,514,514,514,0
20240620,152800,41280967740,514,514,514,514,0
20240620,152700,41280967740,514,514,514,514,0
20240620,152600,41280967740,514,514,514,514,0
20240620,152500,41280967740,514,514,514,514,0
20240620,152400,41280967740,514,514,514,514,0
20240620,152300,41280967740,514,514,514,514,0
20240620,152200,41280967740,514,514,514,514,0
20240620,152100,41280967740,514,514,514,514,0
20240620,152000,41280967740,514,514,514,514,0
20240620,151900,41280967740,514,514,516,514,156086
20240620,151800,41200625586,514,512,515,511,135252
20240620,151700,41131257779,512,512,513,511,72477
20240620,151600,41094135195,512,512,513,511,43798
20240620,151500,41071710998,512,510,513,510,72221
20240620,151400,41034741911,510,511,512,510,41448
20240620,151300,41013577443,509,510,511,509,152356
20240620,151200,40935923714,509,511,511,509,197510
20240620,151100,40835210275,511,511,512,510,94246
20240620,151000,40787076149,511,511,512,510,52024
20240620,150900,40760510198,511,511,511,510,66356
20240620,150800,40726608605,511,511,513,511,52395
20240620,150700,40699811523,513,513,514,511,80959
20240620,150600,40658358000,514,515,516,513,131145
20240620,150500,40590898042,514,509,515,509,170206
20240620,150400,40503620410,510,508,510,506,80754
20240620,150300,40462629072,508,507,509,506,68222
20240620,150200,40428057798,506,510,511,506,247093
20240620,150100,40302563150,510,511,512,510,73656
20240620,150000,40264952839,511,509,512,509,60760
20240620,145900,40233907091,509,509,510,509,67656
20240620,145800,40199457173,509,509,511,509,80009
20240620,145700,40158655641,509,509,511,508,91464
20240620,145600,40112113210,510,512,512,509,173560
20240620,145500,40023525330,511,513,514,510,212122
20240620,145400,39915082445,513,514,515,513,24279
20240620,145300,39902613671,514,513,515,512,60666
20240620,145200,39871483318,513,516,516,511,198606
20240620,145100,39769617092,516,516,517,514,77353
20240620,145000,39729796866,516,513,516,512,82608
20240620,144900,39687308874,512,517,518,512,500321
20240620,144800,39429909975,517,518,519,517,81291
20240620,144700,39387794983,519,520,520,518,55491
20240620,144600,39359034899,519,519,520,518,18530
20240620,144500,39349410374,520,521,522,519,84033
20240620,144400,39305656550,522,520,522,519,55653
20240620,144300,39276676815,520,519,520,519,13120
20240620,144200,39269862094,519,519,520,519,17049
20240620,144100,39261013154,519,518,520,517,64503
20240620,144000,39227560074,517,519,519,517,84094
20240620,143900,39184042375,518,520,520,518,50395
20240620,143800,39157887166,520,520,521,519,50194
20240620,143700,39131801387,519,518,520,518,21734
20240620,143600,39120527944,518,518,519,517,81684
20240620,143500,39078257020,518,519,520,518,40890
20240620,143400,39057032417,519,520,520,517,100650
20240620,143300,39004922349,520,521,521,518,57781
20240620,143200,38974915066,521,521,521,519,20353
20240620,143100,38964338302,521,519,521,518,79848
20240620,143000,38922872255,519,522,523,517,231035
20240620,142900,38802916285,523,526,526,522,50033
20240620,142800,38776695663,524,526,527,524,53847
20240620,142700,38748382686,525,524,527,523,81851
20240620,142600,38705409909,525,523,525,521,77605
20240620,142500,38664898950,523,525,525,523,46817
20240620,142400,38640394231,525,524,526,523,60968
20240620,142300,38608445384,524,522,524,521,60017
20240620,142200,38577110935,522,524,524,521,135748
20240620,142100,38506252537,524,523,527,522,104134
20240620,142000,38451690553,523,529,529,523,270109
20240620,141900,38309730208,529,527,531,526,276970
20240620,141800,38163262157,527,527,528,526,88157
20240620,141700,38116809203,527,526,529,526,84720
20240620,141600,38072114416,526,532,533,525,459263
20240620,141500,37829387533,532,528,532,528,296910
20240620,141400,37671940894,529,529,530,526,289108
20240620,141300,37519288649,530,526,532,525,888964
20240620,141200,37048280125,525,522,526,522,140594
20240620,141100,36974567851,523,520,523,520,153480
20240620,141000,36894492091,519,519,520,519,31451
20240620,140900,36878166322,519,517,520,517,35482
20240620,140800,36859772405,517,517,518,516,85172
20240620,140700,36815771672,517,517,518,516,46170
20240620,140600,36791899229,517,518,518,516,100083
20240620,140500,36740154209,518,520,520,517,48055
20240620,140400,36715257535,520,520,520,518,39547
20240620,140300,36694727114,520,519,520,519,49922
20240620,140200,36668806309,519,521,521,519,19346
20240620,140100,36658754421,520,520,522,519,28550
20240620,140000,36643897080,519,518,519,518,5011
20240620,135900,36641297655,518,517,519,517,28323
20240620,135800,36626631733,517,520,520,517,74733
20240620,135700,36587891363,520,520,520,519,113691
20240620,135600,36528793657,520,522,522,520,42974
20240620,135500,36506389454,522,522,522,520,62114
20240620,135400,36474001072,521,523,523,521,24499
20240620,135300,36461229518,523,523,523,521,60459
20240620,135200,36429668304,522,523,523,522,29948
20240620,135100,36414016473,522,520,524,520,47706
20240620,135000,36389131538,521,519,521,519,50500
20240620,134900,36362891916,521,521,522,519,46940
20240620,134800,36338472073,521,522,523,521,45378
20240620,134700,36314828420,522,522,523,522,49119
20240620,134600,36289181246,523,522,523,521,32943
20240620,134500,36271981005,522,523,525,522,74290
20240620,134400,36233092247,524,523,525,523,20337
20240620,134300,36222442754,524,522,524,522,59860
20240620,134200,36191134558,523,523,523,521,17683
20240620,134100,36181917296,522,523,524,521,30132
20240620,134000,36166178458,523,527,527,523,45031
20240620,133900,36142528582,526,525,527,525,66477
20240620,133800,36107581501,527,522,529,521,402690
20240620,133700,35895476966,523,523,523,522,32472
20240620,133600,35878520150,523,524,525,522,73796
20240620,133500,35839868486,524,523,524,523,30877
20240620,133400,35823714696,522,523,523,522,27827
20240620,133300,35809172651,523,521,523,520,39869
20240620,133200,35788402176,521,524,524,521,89201
20240620,133100,35741745978,524,524,524,522,63764
20240620,133000,35708401570,525,525,525,522,45331
20240620,132900,35684671534,525,524,525,523,164310
20240620,132800,35598473717,523,522,524,521,149905
20240620,132700,35520068958,521,520,522,519,81101
20240620,132600,35477909043,520,521,521,520,49753
20240620,132500,35452031163,521,521,522,521,59356
20240620,132400,35421093474,522,520,522,520,24588
20240620,132300,35408281870,520,520,520,519,32619
20240620,132200,35391320070,520,518,520,518,47643
20240620,132100,35366624207,518,517,518,517,23533
20240620,132000,35354443864,517,518,518,516,43984
20240620,131900,35331742200,516,517,518,516,17345
20240620,131800,35322778655,518,517,518,516,26399
20240620,131700,35309145596,517,518,519,517,29205
20240620,131600,35294044270,518,519,519,517,6588
20240620,131500,35290634581,517,518,519,517,22570
20240620,131400,35278950457,518,518,519,517,27189
20240620,131300,35264866260,518,518,519,517,30663
20240620,131200,35248988412,518,520,520,518,34481
20240620,131100,35231103930,520,518,520,518,17989
20240620,131000,35221770139,518,516,519,516,27215
20240620,130900,35207688165,517,516,518,515,23803
20240620,130800,35195407529,516,517,517,515,80612
20240620,130700,35153800044,517,518,519,517,66664
20240620,130600,35119293828,518,519,520,517,77691
20240620,130500,35079030126,520,519,520,519,38040
20240620,130400,35059285650,520,520,520,519,11639
20240620,130300,35053233374,520,520,521,519,12939
20240620,130200,35046506058,520,520,520,519,28958
20240620,130100,35031447899,518,519,520,518,26451
20240620,130000,35017731878,519,519,520,519,27723
20240620,125900,35003340701,520,520,520,519,22594
20240620,125800,34991592597,520,519,520,518,28095
20240620,125700,34977026008,519,519,519,518,9988
20240620,125600,34971846459,518,520,520,518,18280
20240620,125500,34962356128,520,520,523,519,42677
20240620,125400,34940130822,519,519,521,519,30901
20240620,125300,34924069388,519,520,520,518,32780
20240620,125200,34907056031,520,520,521,518,54400
20240620,125100,34878775455,519,520,521,519,37987
20240620,125000,34859043256,519,519,520,519,29953
20240620,124900,34843468364,520,518,520,517,34720
20240620,124800,34825476531,517,516,519,516,29866
20240620,124700,34810009834,516,516,518,515,87864
20240620,124600,34764643390,516,517,519,516,54121
20240620,124500,34736676870,517,519,520,517,103024
20240620,124400,34683338119,519,521,522,519,102876
20240620,124300,34629824024,521,524,524,521,58439
20240620,124200,34599269611,524,526,527,523,167517
20240620,124100,34511291192,527,527,527,525,118688
20240620,124000,34448832928,525,524,527,524,183549
20240620,123900,34352408106,525,522,525,522,233109
20240620,123800,34230304679,523,520,524,520,138885
20240620,123700,34157905778,521,519,521,518,28334
20240620,123600,34143183823,518,523,523,517,187510
20240620,123500,34045656709,522,521,523,520,104042
20240620,123400,33991368643,522,518,522,517,114524
20240620,123300,33931914318,517,517,518,516,49510
20240620,123200,33906312603,516,515,517,515,51565
20240620,123100,33879700795,516,513,516,512,76419
20240620,123000,33840467882,513,512,514,512,44743
20240620,122900,33817533400,512,512,514,512,79713
20240620,122800,33776704822,512,515,515,512,62893
20240620,122700,33744422333,515,516,516,514,79256
20240620,122600,33703666449,516,517,517,514,35115
20240620,122500,33685586774,515,516,517,515,16310
20240620,122400,33677177171,516,515,516,514,11004
20240620,122300,33671504516,514,516,516,514,86137
20240620,122200,33627136790,516,516,517,514,70420
20240620,122100,33590820695,516,515,516,514,71264
20240620,122000,33554161565,514,514,516,514,109528
20240620,121900,33497812250,514,516,517,514,81392
20240620,121800,33455880691,516,519,519,516,125781
20240620,121700,33390862417,518,518,519,518,8523
20240620,121600,33386444593,518,518,519,518,54899
20240620,121500,33357988297,518,518,518,517,48266
20240620,121400,33333013770,518,519,520,517,83824
20240620,121300,33289539407,518,514,519,514,76547
20240620,121200,33250057746,515,516,516,514,76837
20240620,121100,33210464603,516,516,517,515,158721
20240620,121000,33128666995,516,519,519,515,226733
20240620,120900,33011478057,519,520,520,518,56633
20240620,120800,32982112213,520,520,520,519,55193
20240620,120700,32953460827,520,520,520,519,44096
20240620,120600,32930554986,520,520,522,519,58875
20240620,120500,32899951781,519,521,522,519,309456
20240620,120400,32738972261,520,521,522,520,170402
20240620,120300,32650219684,521,523,524,521,54495
20240620,120200,32621770506,523,523,524,522,17547
20240620,120100,32612596952,522,524,524,522,29981
20240620,120000,32596918764,524,523,524,523,14525
20240620,115900,32589315864,524,523,524,522,23121
20240620,115800,32577221801,523,523,523,521,36862
20240620,115700,32557974516,522,522,523,522,27210
20240620,115600,32543766335,523,522,523,521,52224
20240620,115500,32516477509,522,522,523,521,27573
20240620,115400,32502082506,523,523,523,522,43881
20240620,115300,32479167753,523,522,523,522,31786
20240620,115200,32462574728,522,525,526,522,111104
20240620,115100,32404381997,525,525,526,524,39002
20240620,115000,32383913469,525,523,526,522,63890
20240620,114900,32350405804,523,523,523,521,59371
20240620,114800,32319405459,523,523,524,522,17854
20240620,114700,32310074712,523,523,523,522,45836
20240620,114600,32286139413,522,525,526,521,79375
20240620,114500,32244643472,525,527,527,525,34243
20240620,114400,32226631171,527,524,527,524,40285
20240620,114300,32205464300,524,523,525,522,30977
20240620,114200,32189250291,523,523,523,521,32530
20240620,114100,32172255623,522,522,523,521,136045
20240620,114000,32101261710,522,524,524,522,103870
20240620,113900,32046965380,524,524,525,523,84048
20240620,113800,32002954306,524,526,526,524,106427
20240620,113700,31947087378,525,526,526,525,13132
20240620,113600,31940192290,526,525,526,525,10814
20240620,113500,31934513145,526,527,527,525,46969
20240620,113400,31909849156,525,526,527,525,19699
20240620,113300,31899496813,525,526,527,525,20529
20240620,113200,31888710833,527,526,527,525,58023
20240620,113100,31858223394,526,526,527,525,26399
20240620,113000,31844341942,527,526,527,525,46471
20240620,112900,31819913361,527,526,527,526,32690
20240620,112800,31802697582,527,527,527,525,12668
20240620,112700,31796037546,526,527,527,525,45768
20240620,112600,31771973883,526,527,527,526,59661
20240620,112500,31740578624,527,527,527,526,51836
20240620,112400,31713310392,527,526,527,525,52057
20240620,112300,31685963741,526,527,527,526,60286
20240620,112200,31654238243,527,527,528,526,36998
20240620,112100,31634750156,529,528,529,528,65871
20240620,112000,31599922620,528,527,530,527,24094
20240620,111900,31587193871,530,531,532,526,165338
20240620,111800,31499523658,531,528,532,527,148630
20240620,111700,31420810421,528,527,528,526,30468
20240620,111600,31404768003,526,525,527,525,45527
20240620,111500,31380820194,526,526,527,525,71828
20240620,111400,31343033118,527,526,527,526,19189
20240620,111300,31332930289,525,525,526,525,74599
20240620,111200,31293758681,525,526,526,525,42802
20240620,111100,31271274375,526,525,526,525,39926
20240620,111000,31250294537,525,528,528,525,39287
20240620,110900,31229644206,528,525,528,524,92119
20240620,110800,31181195372,524,527,527,524,152274
20240620,110700,31101211501,526,528,528,526,72222
20240620,110600,31063132358,528,528,529,527,42037
20240620,110500,31040938333,527,526,528,526,62842
20240620,110400,31007833278,526,529,530,526,247991
20240620,110300,30876831795,530,529,531,527,120717
20240620,110200,30812964910,528,528,529,526,123064
20240620,110100,30748058196,527,524,528,523,121442
20240620,110000,30684210808,524,525,526,523,116556
20240620,105900,30623160837,526,527,528,523,317707
20240620,105800,30456416743,528,528,528,526,137283
20240620,105700,30384054342,527,528,528,526,89036
20240620,105600,30337159583,528,527,528,525,158260
20240620,105500,30253760661,527,525,528,524,123214
20240620,105400,30189043479,525,526,527,524,199238
20240620,105300,30084463910,527,527,528,524,216414
20240620,105200,29970673969,527,534,535,520,958995
20240620,105100,29466109181,533,537,539,530,271336
20240620,105000,29321044383,539,536,539,531,551419
20240620,104900,29026337236,534,541,541,534,562188
20240620,104800,28724109478,540,547,547,538,588434
20240620,104700,28405155571,547,540,554,538,1942550
20240620,104600,27341628330,539,542,542,536,417356
20240620,104500,27116791005,542,541,543,539,652462
20240620,104400,26763407620,541,531,541,530,505609
20240620,104300,26492231034,531,530,532,527,145719
20240620,104200,26415135134,529,530,531,528,144606
20240620,104100,26338523607,528,530,530,526,294398
20240620,104000,26182918339,530,527,530,525,119400
20240620,103900,26119853382,527,524,529,524,96913
20240620,103800,26068841719,524,521,526,521,247385
20240620,103700,25939681607,521,527,528,521,299396
20240620,103600,25782467055,527,529,529,527,95113
20240620,103500,25732286723,529,528,530,527,116697
20240620,103400,25670577937,527,529,530,526,291388
20240620,103300,25516754542,530,524,531,523,342179
20240620,103200,25336010807,524,523,525,522,142144
20240620,103100,25261632467,523,522,525,521,161636
20240620,103000,25177103172,522,521,523,520,66539
20240620,102900,25142407796,521,526,526,520,275044
20240620,102800,24998701427,526,523,528,522,300167
20240620,102700,24841030596,522,522,524,521,154928
20240620,102600,24760079494,523,521,523,519,145954
20240620,102500,24684080010,521,518,521,517,122309
20240620,102400,24620702429,518,519,520,518,72615
20240620,102300,24583050949,519,520,520,518,71160
20240620,102200,24546136276,520,522,524,520,195027
20240620,102100,24444294189,522,521,523,520,298153
20240620,102000,24288784112,521,518,521,517,159558
20240620,101900,24206139373,518,516,519,515,220554
20240620,101800,24092308802,516,519,520,516,148031
20240620,101700,24015637499,519,518,521,516,265810
20240620,101600,23877974875,519,521,522,518,502029
20240620,101500,23617022435,521,522,523,520,209940
20240620,101400,23507531430,522,521,523,520,238417
20240620,101300,23383237834,521,523,523,521,148236
20240620,101200,23305864426,522,523,525,521,516144
20240620,101100,23036239981,522,525,525,522,249002
20240620,101000,22905925383,524,527,528,520,747643
20240620,100900,22514745155,528,528,531,527,249657
20240620,100800,22382720463,529,529,530,527,202906
20240620,100700,22275520328,528,532,533,528,396949
20240620,100600,22065014495,533,533,534,529,232021
20240620,100500,21941761602,530,537,538,530,655380
20240620,100400,21592725495,537,542,542,535,427468
20240620,100300,21362546405,541,536,543,536,505038
20240620,100200,21089418420,537,532,538,531,441650
20240620,100100,20852517662,531,529,535,529,414101
20240620,100000,20631976364,530,529,532,526,554009
20240620,095900,20338914235,530,536,538,526,772998
20240620,095800,19928760561,537,534,537,528,998687
20240620,095700,19397380048,533,545,551,530,1738477
20240620,095600,18457575936,544,547,549,542,1005336
20240620,095500,17909572042,546,550,560,546,1749586
20240620,095400,16942442274,551,545,555,542,1478717
20240620,095300,16131821183,545,547,552,535,2708719
20240620,095200,14660363755,546,536,564,535,4546326
20240620,095100,12159370749,536,534,537,529,719221
20240620,095000,11775542527,533,532,534,529,791205
20240620,094900,11354291334,530,521,533,520,1005620
20240620,094800,10824556813,521,521,522,520,194110
20240620,094700,10723391813,521,519,521,517,230835
20240620,094600,10603369141,519,518,519,517,117465
20240620,094500,10542517185,517,513,519,513,145487
20240620,094400,10467518792,514,513,514,513,84515
20240620,094300,10424122420,514,515,515,513,133667
20240620,094200,10355384207,515,517,517,514,198822
20240620,094100,10252962354,517,520,522,517,278190
20240620,094000,10108482003,519,519,520,515,258000
20240620,093900,9975034932,519,518,523,514,788833
20240620,093800,9564662568,515,512,517,510,462392
20240620,093700,9326979857,511,510,512,508,217373
20240620,093600,9215999748,511,507,511,506,289579
20240620,093500,9068781203,506,507,508,506,118798
20240620,093400,9008572007,506,505,507,504,83664
20240620,093300,8966314458,505,506,507,504,116508
20240620,093200,8907495981,505,506,507,505,42583
20240620,093100,8885963905,507,507,507,505,44373
20240620,093000,8863513577,507,510,510,504,343926
20240620,092900,8689029027,510,505,511,505,234039
20240620,092800,8570328188,505,503,505,502,153215
20240620,092700,8493249375,503,503,504,502,237048
20240620,092600,8374200241,504,503,504,502,175637
20240620,092500,8285882635,503,503,504,502,149750
20240620,092400,8210595898,503,506,507,503,255830
20240620,092300,8081583926,506,508,508,505,81211
20240620,092200,8040459961,507,506,509,505,164468
20240620,092100,7957002768,506,504,506,503,113937
20240620,092000,7899497047,504,506,507,503,134538
20240620,091900,7831608423,506,504,508,504,219378
20240620,091800,7720702015,504,505,505,503,173749
20240620,091700,7633132579,504,504,506,503,248461
20240620,091600,7507931273,504,506,506,503,363076
20240620,091500,7324735674,506,509,509,505,497384
20240620,091400,7072810405,509,509,511,507,260771
20240620,091300,6940188031,509,509,512,507,312939
20240620,091200,6780660793,509,508,510,505,227231
20240620,091100,6665296264,507,511,512,506,549659
20240620,091000,6386177886,510,513,514,509,366534
20240620,090900,6198978127,513,513,515,510,638193
20240620,090800,5872278178,513,513,518,510,683623
20240620,090700,5521028113,512,523,527,512,903192
20240620,090600,5051151766,523,530,532,521,844761
20240620,090500,4606947096,530,531,535,529,699082
20240620,090400,4235663936,530,528,532,526,614076
20240620,090300,3910893484,528,526,536,525,816099
20240620,090200,3478075113,526,530,530,523,916720
20240620,090100,2995217406,530,543,545,528,2170638
20240620,090000,1829897506,542,525,549,524,3271924