152550/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,202800,7290458557,444,444,444,444,111268
20240624,202700,7290458557,444,444,444,444,0
20240624,202600,7290458557,444,444,444,444,0
20240624,202500,7290458557,444,444,444,444,0
20240624,202400,7290458557,444,444,444,444,0
20240624,202300,7290458557,444,444,444,444,0
20240624,202200,7290458557,444,444,444,444,0
20240624,202100,7290458557,444,444,444,444,0
20240624,202000,7290458557,444,444,444,444,0
20240624,201900,7290458557,444,444,444,444,0
20240624,201800,7290458557,444,444,444,444,0
20240624,201700,7290458557,444,444,444,444,0
20240624,201600,7290458557,444,444,444,444,0
20240624,201500,7290458557,444,444,444,444,0
20240624,201400,7290458557,444,444,444,444,0
20240624,201300,7290458557,444,444,444,444,0
20240624,201200,7290458557,444,444,444,444,0
20240624,201100,7290458557,444,444,444,444,0
20240624,201000,7290458557,444,444,444,444,0
20240624,200900,7290458557,444,444,444,444,0
20240624,200800,7290458557,444,444,444,444,0
20240624,200700,7290458557,444,444,444,444,0
20240624,200600,7290458557,444,444,444,444,0
20240624,200500,7290458557,444,444,444,444,0
20240624,200400,7290458557,444,444,444,444,0
20240624,200300,7290458557,444,444,444,444,0
20240624,200200,7290458557,444,444,444,444,0
20240624,200100,7290458557,444,444,444,444,0
20240624,200000,7290458557,444,444,444,444,0
20240624,195900,7290458557,444,444,444,444,0
20240624,195800,7290458557,444,444,444,444,111268
20240624,195700,7290458557,444,444,444,444,0
20240624,195600,7290458557,444,444,444,444,0
20240624,195500,7290458557,444,444,444,444,0
20240624,195400,7290458557,444,444,444,444,0
20240624,195300,7290458557,444,444,444,444,0
20240624,195200,7290458557,444,444,444,444,0
20240624,195100,7290458557,444,444,444,444,0
20240624,195000,7290458557,444,444,444,444,0
20240624,194900,7290458557,444,444,444,444,0
20240624,194800,7290458557,444,444,444,444,0
20240624,194700,7290458557,444,444,444,444,0
20240624,194600,7290458557,444,444,444,444,0
20240624,194500,7290458557,444,444,444,444,0
20240624,194400,7290458557,444,444,444,444,0
20240624,194300,7290458557,444,444,444,444,0
20240624,194200,7290458557,444,444,444,444,0
20240624,194100,7290458557,444,444,444,444,0
20240624,194000,7290458557,444,444,444,444,0
20240624,193900,7290458557,444,444,444,444,0
20240624,193800,7290458557,444,444,444,444,0
20240624,193700,7290458557,444,444,444,444,0
20240624,193600,7290458557,444,444,444,444,0
20240624,193500,7290458557,444,444,444,444,0
20240624,193400,7290458557,444,444,444,444,0
20240624,193300,7290458557,444,444,444,444,0
20240624,193200,7290458557,444,444,444,444,0
20240624,193100,7290458557,444,444,444,444,0
20240624,193000,7290458557,444,444,444,444,0
20240624,192900,7290458557,444,444,444,444,0
20240624,192800,7290458557,444,444,444,444,111268
20240624,192700,7290458557,444,444,444,444,0
20240624,192600,7290458557,444,444,444,444,0
20240624,192500,7290458557,444,444,444,444,0
20240624,192400,7290458557,444,444,444,444,0
20240624,192300,7290458557,444,444,444,444,0
20240624,192200,7290458557,444,444,444,444,0
20240624,192100,7290458557,444,444,444,444,0
20240624,192000,7290458557,444,444,444,444,0
20240624,191900,7290458557,444,444,444,444,0
20240624,191800,7290458557,444,444,444,444,0
20240624,191700,7290458557,444,444,444,444,0
20240624,191600,7290458557,444,444,444,444,0
20240624,191500,7290458557,444,444,444,444,0
20240624,191400,7290458557,444,444,444,444,0
20240624,191300,7290458557,444,444,444,444,0
20240624,191200,7290458557,444,444,444,444,0
20240624,191100,7290458557,444,444,444,444,0
20240624,191000,7290458557,444,444,444,444,0
20240624,190900,7290458557,444,444,444,444,0
20240624,190800,7290458557,444,444,444,444,0
20240624,190700,7290458557,444,444,444,444,0
20240624,190600,7290458557,444,444,444,444,0
20240624,190500,7290458557,444,444,444,444,0
20240624,190400,7290458557,444,444,444,444,0
20240624,190300,7290458557,444,444,444,444,0
20240624,190200,7290458557,444,444,444,444,0
20240624,190100,7290458557,444,444,444,444,0
20240624,190000,7290458557,444,444,444,444,0
20240624,185900,7290458557,444,444,444,444,0
20240624,185800,7290458557,444,444,444,444,111268
20240624,185700,7290458557,444,444,444,444,0
20240624,185600,7290458557,444,444,444,444,0
20240624,185500,7290458557,444,444,444,444,0
20240624,185400,7290458557,444,444,444,444,0
20240624,185300,7290458557,444,444,444,444,0
20240624,185200,7290458557,444,444,444,444,0
20240624,185100,7290458557,444,444,444,444,0
20240624,185000,7290458557,444,444,444,444,0
20240624,184900,7290458557,444,444,444,444,0
20240624,184800,7290458557,444,444,444,444,0
20240624,184700,7290458557,444,444,444,444,0
20240624,184600,7290458557,444,444,444,444,0
20240624,184500,7290458557,444,444,444,444,0
20240624,184400,7290458557,444,444,444,444,0
20240624,184300,7290458557,444,444,444,444,0
20240624,184200,7290458557,444,444,444,444,0
20240624,184100,7290458557,444,444,444,444,0
20240624,184000,7290458557,444,444,444,444,0
20240624,183900,7290458557,444,444,444,444,0
20240624,183800,7290458557,444,444,444,444,0
20240624,183700,7290458557,444,444,444,444,0
20240624,183600,7290458557,444,444,444,444,0
20240624,183500,7290458557,444,444,444,444,0
20240624,183400,7290458557,444,444,444,444,0
20240624,183300,7290458557,444,444,444,444,0
20240624,183200,7290458557,444,444,444,444,0
20240624,183100,7290458557,444,444,444,444,0
20240624,183000,7290458557,444,444,444,444,0
20240624,182900,7290458557,444,444,444,444,0
20240624,182800,7290458557,444,444,444,444,111268
20240624,182700,7290458557,444,444,444,444,0
20240624,182600,7290458557,444,444,444,444,0
20240624,182500,7290458557,444,444,444,444,0
20240624,182400,7290458557,444,444,444,444,0
20240624,182300,7290458557,444,444,444,444,0
20240624,182200,7290458557,444,444,444,444,0
20240624,182100,7290458557,444,444,444,444,0
20240624,182000,7290458557,444,444,444,444,0
20240624,181900,7290458557,444,444,444,444,0
20240624,181800,7290458557,444,444,444,444,0
20240624,181700,7290458557,444,444,444,444,0
20240624,181600,7290458557,444,444,444,444,0
20240624,181500,7290458557,444,444,444,444,0
20240624,181400,7290458557,444,444,444,444,0
20240624,181300,7290458557,444,444,444,444,0
20240624,181200,7290458557,444,444,444,444,0
20240624,181100,7290458557,444,444,444,444,0
20240624,181000,7290458557,444,444,444,444,0
20240624,180900,7290458557,444,444,444,444,0
20240624,180800,7290458557,444,444,444,444,0
20240624,180700,7290458557,444,444,444,444,0
20240624,180600,7290458557,444,444,444,444,0
20240624,180500,7290458557,444,444,444,444,0
20240624,180400,7290458557,444,444,444,444,0
20240624,180300,7290458557,444,444,444,444,0
20240624,180200,7290458557,444,444,444,444,0
20240624,180100,7290458557,444,444,444,444,0
20240624,180000,7290458557,444,444,444,444,0
20240624,175900,7290458557,444,444,444,444,0
20240624,175800,7290458557,444,444,444,444,111268
20240624,175700,7290458557,444,444,444,444,0
20240624,175600,7290458557,444,444,444,444,0
20240624,175500,7290458557,444,444,444,444,0
20240624,175400,7290458557,444,444,444,444,0
20240624,175300,7290458557,444,444,444,444,0
20240624,175200,7290458557,444,444,444,444,0
20240624,175100,7290458557,444,444,444,444,0
20240624,175000,7290458557,444,444,444,444,0
20240624,174900,7290458557,444,444,444,444,0
20240624,174800,7290458557,444,444,444,444,0
20240624,174700,7290458557,444,444,444,444,0
20240624,174600,7290458557,444,444,444,444,0
20240624,174500,7290458557,444,444,444,444,0
20240624,174400,7290458557,444,444,444,444,0
20240624,174300,7290458557,444,444,444,444,0
20240624,174200,7290458557,444,444,444,444,0
20240624,174100,7290458557,444,444,444,444,0
20240624,174000,7290458557,444,444,444,444,0
20240624,173900,7290458557,444,444,444,444,0
20240624,173800,7290458557,444,444,444,444,0
20240624,173700,7290458557,444,444,444,444,0
20240624,173600,7290458557,444,444,444,444,0
20240624,173500,7290458557,444,444,444,444,0
20240624,173400,7290458557,444,444,444,444,0
20240624,173300,7290458557,444,444,444,444,0
20240624,173200,7290458557,444,444,444,444,0
20240624,173100,7290458557,444,444,444,444,0
20240624,173000,7290458557,444,444,444,444,0
20240624,172900,7290458557,444,444,444,444,0
20240624,172800,7290458557,444,444,444,444,111268
20240624,172700,7290458557,444,444,444,444,0
20240624,172600,7290458557,444,444,444,444,0
20240624,172500,7290458557,444,444,444,444,0
20240624,172400,7290458557,444,444,444,444,0
20240624,172300,7290458557,444,444,444,444,0
20240624,172200,7290458557,444,444,444,444,0
20240624,172100,7290458557,444,444,444,444,0
20240624,172000,7290458557,444,444,444,444,0
20240624,171900,7290458557,444,444,444,444,0
20240624,171800,7290458557,444,444,444,444,0
20240624,171700,7290458557,444,444,444,444,0
20240624,171600,7290458557,444,444,444,444,0
20240624,171500,7290458557,444,444,444,444,0
20240624,171400,7290458557,444,444,444,444,0
20240624,171300,7290458557,444,444,444,444,0
20240624,171200,7290458557,444,444,444,444,0
20240624,171100,7290458557,444,444,444,444,0
20240624,171000,7290458557,444,444,444,444,0
20240624,170900,7290458557,444,444,444,444,0
20240624,170800,7290458557,444,444,444,444,0
20240624,170700,7290458557,444,444,444,444,0
20240624,170600,7290458557,444,444,444,444,0
20240624,170500,7290458557,444,444,444,444,0
20240624,170400,7290458557,444,444,444,444,0
20240624,170300,7290458557,444,444,444,444,0
20240624,170200,7290458557,444,444,444,444,0
20240624,170100,7290458557,444,444,444,444,0
20240624,170000,7290458557,444,444,444,444,0
20240624,165900,7290458557,444,444,444,444,0
20240624,165800,7290458557,444,444,444,444,111268
20240624,165700,7290458557,444,444,444,444,0
20240624,165600,7290458557,444,444,444,444,0
20240624,165500,7290458557,444,444,444,444,0
20240624,165400,7290458557,444,444,444,444,0
20240624,165300,7290458557,444,444,444,444,0
20240624,165200,7290458557,444,444,444,444,0
20240624,165100,7290458557,444,444,444,444,0
20240624,165000,7290458557,444,444,444,444,0
20240624,164900,7290458557,444,444,444,444,0
20240624,164800,7290458557,444,444,444,444,0
20240624,164700,7290458557,444,444,444,444,0
20240624,164600,7290458557,444,444,444,444,0
20240624,164500,7290458557,444,444,444,444,0
20240624,164400,7290458557,444,444,444,444,0
20240624,164300,7290458557,444,444,444,444,0
20240624,164200,7290458557,444,444,444,444,0
20240624,164100,7290458557,444,444,444,444,0
20240624,164000,7290458557,444,444,444,444,0
20240624,163900,7290458557,444,444,444,444,0
20240624,163800,7290458557,444,444,444,444,0
20240624,163700,7290458557,444,444,444,444,0
20240624,163600,7290458557,444,444,444,444,0
20240624,163500,7290458557,444,444,444,444,0
20240624,163400,7290458557,444,444,444,444,0
20240624,163300,7290458557,444,444,444,444,0
20240624,163200,7290458557,444,444,444,444,0
20240624,163100,7290458557,444,444,444,444,0
20240624,163000,7290458557,444,444,444,444,0
20240624,162900,7290458557,444,444,444,444,0
20240624,162800,7290458557,444,444,444,444,111268
20240624,162700,7290458557,444,444,444,444,0
20240624,162600,7290458557,444,444,444,444,0
20240624,162500,7290458557,444,444,444,444,0
20240624,162400,7290458557,444,444,444,444,0
20240624,162300,7290458557,444,444,444,444,0
20240624,162200,7290458557,444,444,444,444,0
20240624,162100,7290458557,444,444,444,444,0
20240624,162000,7290458557,444,444,444,444,0
20240624,161900,7290458557,444,444,444,444,0
20240624,161800,7290458557,444,444,444,444,0
20240624,161700,7290458557,444,444,444,444,0
20240624,161600,7290458557,444,444,444,444,0
20240624,161500,7290458557,444,444,444,444,0
20240624,161400,7290458557,444,444,444,444,0
20240624,161300,7290458557,444,444,444,444,0
20240624,161200,7290458557,444,444,444,444,0
20240624,161100,7290458557,444,444,444,444,0
20240624,161000,7290458557,444,444,444,444,0
20240624,160900,7290458557,444,444,444,444,0
20240624,160800,7290458557,444,444,444,444,0
20240624,160700,7290458557,444,444,444,444,0
20240624,160600,7290458557,444,444,444,444,0
20240624,160500,7290458557,444,444,444,444,0
20240624,160400,7290458557,444,444,444,444,0
20240624,160300,7290458557,444,444,444,444,0
20240624,160200,7290458557,444,444,444,444,0
20240624,160100,7290458557,444,444,444,444,0
20240624,160000,7290458557,444,444,444,444,0
20240624,155900,7290458557,444,444,444,444,0
20240624,155800,7290458557,444,444,444,444,111268
20240624,155700,7290458557,444,444,444,444,0
20240624,155600,7290458557,444,444,444,444,0
20240624,155500,7290458557,444,444,444,444,0
20240624,155400,7290458557,444,444,444,444,0
20240624,155300,7290458557,444,444,444,444,0
20240624,155200,7290458557,444,444,444,444,0
20240624,155100,7290458557,444,444,444,444,0
20240624,155000,7290458557,444,444,444,444,0
20240624,154900,7290458557,444,444,444,444,0
20240624,154800,7290458557,444,444,444,444,0
20240624,154700,7290458557,444,444,444,444,0
20240624,154600,7290458557,444,444,444,444,0
20240624,154500,7290458557,444,444,444,444,0
20240624,154400,7290458557,444,444,444,444,0
20240624,154300,7290458557,444,444,444,444,0
20240624,154200,7290458557,444,444,444,444,0
20240624,154100,7290458557,444,444,444,444,0
20240624,154000,7290458557,444,444,444,444,0
20240624,153900,7290458557,444,444,444,444,0
20240624,153800,7290458557,444,444,444,444,0
20240624,153700,7290458557,444,444,444,444,0
20240624,153600,7290458557,444,444,444,444,0
20240624,153500,7290458557,444,444,444,444,0
20240624,153400,7290458557,444,444,444,444,0
20240624,153300,7290458557,444,444,444,444,0
20240624,153200,7290458557,444,444,444,444,0
20240624,153100,7290458557,444,444,444,444,0
20240624,153000,7290458557,444,444,444,444,111268
20240624,152900,7241055565,443,443,443,443,0
20240624,152800,7241055565,443,443,443,443,0
20240624,152700,7241055565,443,443,443,443,0
20240624,152600,7241055565,443,443,443,443,0
20240624,152500,7241055565,443,443,443,443,0
20240624,152400,7241055565,443,443,443,443,0
20240624,152300,7241055565,443,443,443,443,0
20240624,152200,7241055565,443,443,443,443,0
20240624,152100,7241055565,443,443,443,443,0
20240624,152000,7241055565,443,443,443,443,0
20240624,151900,7241055565,443,443,443,442,16042
20240624,151800,7233949423,443,443,444,443,35486
20240624,151700,7218219965,443,443,443,442,23763
20240624,151600,7207693283,443,442,443,442,14244
20240624,151500,7201389994,443,442,444,442,33914
20240624,151400,7186395508,442,443,443,442,32834
20240624,151300,7171870196,442,443,443,442,14459
20240624,151200,7165476080,441,442,442,441,1980
20240624,151100,7164601351,442,442,442,441,55188
20240624,151000,7140240542,442,442,442,441,8382
20240624,150900,7136539035,443,442,443,441,27106
20240624,150800,7124557189,442,443,443,442,10850
20240624,150700,7119756944,443,442,443,442,21311
20240624,150600,7110326271,442,442,442,441,34042
20240624,150500,7095279907,441,441,442,441,12776
20240624,150400,7089633417,441,442,442,441,12189
20240624,150300,7084247918,443,441,443,441,2680
20240624,150200,7083065236,441,441,441,440,9794
20240624,150100,7078747280,441,441,441,440,15279
20240624,150000,7072011846,441,441,443,441,2021
20240624,145900,7071118433,441,441,443,441,10507
20240624,145800,7066484820,441,442,442,441,30855
20240624,145700,7052872220,442,442,443,442,692
20240624,145600,7052566273,442,441,443,441,1448
20240624,145500,7051926165,442,444,444,442,26779
20240624,145400,7040085591,444,442,444,442,13649
20240624,145300,7034051966,444,443,444,442,6453
20240624,145200,7031197811,443,443,443,442,5346
20240624,145100,7028834357,443,444,444,441,21862
20240624,145000,7019133910,444,444,445,443,14444
20240624,144900,7012724718,444,443,444,442,9271
20240624,144800,7008618120,443,442,443,441,14614
20240624,144700,7002147123,441,441,442,441,3210
20240624,144600,7000731452,441,441,442,441,531
20240624,144500,7000497137,443,442,443,441,3524
20240624,144400,6998941401,442,444,444,442,5497
20240624,144300,6996506193,444,441,444,440,10737
20240624,144200,6991762136,442,442,442,441,644
20240624,144100,6991477505,441,442,442,441,4778
20240624,144000,6989366679,442,441,442,441,7028
20240624,143900,6986262885,441,443,443,441,9286
20240624,143800,6982153667,442,443,443,442,38635
20240624,143700,6965054747,444,442,444,441,4190
20240624,143600,6963195468,442,441,443,441,9903
20240624,143500,6958819684,441,441,442,441,605
20240624,143400,6958552836,441,441,444,438,84744
20240624,143300,6921107407,441,440,441,440,17920
20240624,143200,6913205403,440,440,440,439,70390
20240624,143100,6882245079,440,440,440,440,10388
20240624,143000,6877674359,441,440,441,440,329
20240624,142900,6877529297,441,440,441,440,32659
20240624,142800,6863154178,441,440,441,440,8875
20240624,142700,6859245740,440,441,441,440,10745
20240624,142600,6854511623,440,440,441,440,29852
20240624,142500,6841360839,441,442,442,441,7315
20240624,142400,6838132798,441,440,441,440,20998
20240624,142300,6828875296,440,441,441,440,25370
20240624,142200,6817703105,442,441,442,441,213
20240624,142100,6817609094,441,440,441,440,192
20240624,142000,6817524502,440,442,442,440,91105
20240624,141900,6777349689,442,442,443,442,6806
20240624,141800,6774341375,443,442,443,442,8295
20240624,141700,6770674712,441,443,443,441,68770
20240624,141600,6740269702,443,445,445,443,12432
20240624,141500,6734759300,445,444,445,443,37597
20240624,141400,6718089412,444,444,444,444,7900
20240624,141300,6714581812,444,444,444,443,7096
20240624,141200,6711437282,443,444,444,443,4753
20240624,141100,6709331112,443,444,444,443,5101
20240624,141000,6707071353,444,444,444,444,19375
20240624,140900,6698468853,444,445,446,444,19711
20240624,140800,6689697143,444,444,444,444,6798
20240624,140700,6686678831,444,444,445,444,9292
20240624,140600,6682553163,444,444,446,444,4599
20240624,140500,6680509558,445,444,446,444,6302
20240624,140400,6677711462,446,446,446,445,14709
20240624,140300,6671153399,446,446,447,446,27984
20240624,140200,6658672434,446,445,446,445,21168
20240624,140100,6649246379,443,443,444,442,9703
20240624,140000,6644948973,443,444,444,442,65807
20240624,135900,6615799649,444,446,446,444,5151
20240624,135800,6613507593,446,444,446,444,2439
20240624,135700,6612422371,444,444,444,444,10065
20240624,135600,6607953511,445,447,448,444,17054
20240624,135500,6600366586,448,444,448,443,15731
20240624,135400,6593345770,443,444,444,443,5693
20240624,135300,6590823420,443,445,445,443,5669
20240624,135200,6588311377,443,445,445,443,15916
20240624,135100,6581245237,447,447,447,444,2153
20240624,135000,6580283639,447,447,448,444,4023
20240624,134900,6578492333,444,446,448,444,12807
20240624,134800,6572794985,445,445,446,445,6056
20240624,134700,6570099499,445,445,446,445,11819
20240624,134600,6564839919,446,446,446,445,6244
20240624,134500,6562055439,446,447,448,446,4112
20240624,134400,6560219345,447,448,449,447,5905
20240624,134300,6557574802,449,448,450,448,1048
20240624,134200,6557104012,445,448,448,445,294
20240624,134100,6556972303,445,444,445,444,31287
20240624,134000,6543077345,443,445,445,443,56058
20240624,133900,6518178899,445,446,447,445,7808
20240624,133800,6514698552,447,447,447,445,41899
20240624,133700,6496007677,446,449,450,445,87107
20240624,133600,6457114046,450,451,451,448,20966
20240624,133500,6447695179,451,451,452,449,51417
20240624,133400,6424532384,452,452,452,450,45108
20240624,133300,6404179429,451,449,452,449,50192
20240624,133200,6381583116,449,448,449,447,8009
20240624,133100,6377999084,447,448,448,447,11015
20240624,133000,6373075306,447,447,447,447,5300
20240624,132900,6370706206,447,447,447,446,5041
20240624,132800,6368454385,448,448,449,446,3436
20240624,132700,6366917097,449,449,449,448,5554
20240624,132600,6364424890,449,447,449,447,3824
20240624,132500,6362710170,447,447,448,446,7561
20240624,132400,6359334051,447,447,447,446,6803
20240624,132300,6356293113,447,446,447,445,5010
20240624,132200,6354061143,445,446,447,445,28444
20240624,132100,6341392494,446,447,447,446,4214
20240624,132000,6339512411,446,446,446,445,20237
20240624,131900,6330499543,447,448,448,447,1274
20240624,131800,6329930058,448,447,449,446,31862
20240624,131700,6315662647,447,447,447,445,27751
20240624,131600,6303308468,447,446,447,445,7997
20240624,131500,6299740747,446,446,446,444,7395
20240624,131400,6296452406,446,447,447,445,2795
20240624,131300,6295208271,444,448,448,444,20978
20240624,131200,6285874553,448,447,448,446,8741
20240624,131100,6281961899,446,444,446,444,7453
20240624,131000,6278639231,446,445,446,445,2580
20240624,130900,6277490730,445,445,445,444,10262
20240624,130800,6272932419,445,447,447,445,14133
20240624,130700,6266629999,448,448,448,446,1125
20240624,130600,6266126421,448,447,448,446,6262
20240624,130500,6263333533,449,444,449,444,41760
20240624,130400,6244710919,444,445,445,444,35454
20240624,130300,6228966613,445,448,448,445,16363
20240624,130200,6221671135,447,448,448,446,9373
20240624,130100,6217482747,448,450,450,447,18196
20240624,130000,6209319669,450,450,451,448,39048
20240624,125900,6191755681,450,449,452,448,104633
20240624,125800,6144685264,449,448,450,447,142161
20240624,125700,6080890311,447,446,447,443,27739
20240624,125600,6068546314,446,448,448,442,58192
20240624,125500,6042634018,448,447,449,446,59578
20240624,125400,6015985014,446,446,447,444,15553
20240624,125300,6009043474,446,445,447,444,24541
20240624,125200,5998095264,444,444,445,443,27418
20240624,125100,5985930585,444,445,446,444,43524
20240624,125000,5966555841,445,444,445,444,9773
20240624,124900,5962210245,443,443,444,443,15468
20240624,124800,5955347830,442,441,444,441,32410
20240624,124700,5941004229,441,441,442,441,14706
20240624,124600,5934517321,441,442,442,441,13095
20240624,124500,5928741114,442,442,442,441,2574
20240624,124400,5927605665,442,442,442,441,2305
20240624,124300,5926587855,441,441,443,441,20604
20240624,124200,5917484659,442,441,442,441,9287
20240624,124100,5913381813,441,442,442,440,27241
20240624,124000,5901392033,441,442,442,441,8767
20240624,123900,5897524250,442,442,443,441,2252
20240624,123800,5896529130,443,441,443,441,2911
20240624,123700,5895242509,442,443,443,442,11697
20240624,123600,5890072423,442,443,443,442,4134
20240624,123500,5888244406,443,441,443,440,8791
20240624,123400,5884367264,441,442,443,441,7639
20240624,123300,5880991031,442,443,443,442,13107
20240624,123200,5875185024,443,442,443,442,3287
20240624,123100,5873730510,442,441,443,441,583
20240624,123000,5873472829,441,442,444,441,25894
20240624,122900,5862014523,442,441,444,441,14126
20240624,122800,5855764458,441,441,441,440,12853
20240624,122700,5850097531,440,440,441,439,33363
20240624,122600,5835412731,440,440,441,440,39346
20240624,122500,5818095536,440,442,442,440,33702
20240624,122400,5803243254,442,443,443,442,7599
20240624,122300,5799884423,442,442,443,442,1985
20240624,122200,5799006412,443,443,443,442,3963
20240624,122100,5797254273,443,442,443,442,1120
20240624,122000,5796758119,443,443,443,442,1280
20240624,121900,5796192079,443,443,443,442,7531
20240624,121800,5792862702,443,442,443,441,34387
20240624,121700,5777662580,442,443,444,442,20204
20240624,121600,5768712284,443,444,444,443,10031
20240624,121500,5764258556,444,445,445,443,5341
20240624,121400,5761886060,445,445,445,443,1876
20240624,121300,5761054896,443,443,444,443,15282
20240624,121200,5754275786,443,444,444,442,19995
20240624,121100,5745416570,444,444,444,443,1621
20240624,121000,5744696847,444,443,444,443,7308
20240624,120900,5741454172,444,444,445,443,11332
20240624,120800,5736433984,443,444,445,443,3736
20240624,120700,5734778508,444,444,445,444,8987
20240624,120600,5730783891,445,445,445,444,13202
20240624,120500,5724922196,445,446,446,444,3267
20240624,120400,5723468356,446,447,447,445,12572
20240624,120300,5717860024,446,445,446,445,59684
20240624,120200,5691283742,445,444,445,444,47889
20240624,120100,5670020318,443,443,444,443,35976
20240624,120000,5654056590,442,443,443,442,5066
20240624,115900,5651817367,442,442,443,442,5054
20240624,115800,5649578449,442,442,443,442,1104
20240624,115700,5649090204,443,443,444,442,21299
20240624,115600,5639653238,444,442,444,441,41190
20240624,115500,5621446473,441,441,442,441,14777
20240624,115400,5614925900,441,441,442,441,5740
20240624,115300,5612393630,441,441,442,441,13203
20240624,115200,5606570660,442,442,443,441,6846
20240624,115100,5603543692,442,444,444,442,412
20240624,115000,5603361138,443,442,444,441,6377
20240624,114900,5600541933,443,443,443,443,7484
20240624,114800,5597226521,443,443,444,442,53831
20240624,114700,5573395221,443,445,445,443,9385
20240624,114600,5569235789,445,445,445,444,14055
20240624,114500,5562985326,445,444,445,444,1190
20240624,114400,5562456791,445,443,445,443,3882
20240624,114300,5560729311,443,444,445,442,27525
20240624,114200,5548528306,444,445,446,444,3950
20240624,114100,5546770470,445,444,445,444,568
20240624,114000,5546517921,445,445,445,444,2179
20240624,113900,5545548707,445,445,446,445,8164
20240624,113800,5541915156,445,445,445,444,15458
20240624,113700,5535041325,445,445,445,444,5609
20240624,113600,5532550207,445,447,447,445,23614
20240624,113500,5522026232,447,445,447,445,16597
20240624,113400,5514626900,445,443,446,443,39561
20240624,113300,5497032531,444,443,444,442,9381
20240624,113200,5492877049,442,442,444,441,65096
20240624,113100,5464081821,442,442,442,441,17077
20240624,113000,5456534017,442,440,442,440,11761
20240624,112900,5451349631,440,440,440,439,1174
20240624,112800,5450833092,439,440,440,439,25945
20240624,112700,5439437928,440,440,441,439,25968
20240624,112600,5428011127,440,440,441,439,18301
20240624,112500,5419961352,440,439,441,439,9773
20240624,112400,5415661057,439,438,439,438,35387
20240624,112300,5400154940,438,439,439,437,37184
20240624,112200,5383874253,439,439,439,438,10957
20240624,112100,5379070919,439,440,440,438,11224
20240624,112000,5374141746,440,438,441,438,15583
20240624,111900,5367301737,437,442,444,437,297356
20240624,111800,5236895855,444,442,444,442,10410
20240624,111700,5232292047,442,442,442,441,2527
20240624,111600,5231177542,441,441,442,440,14510
20240624,111500,5224778912,441,443,443,441,45879
20240624,111400,5204521767,443,443,443,442,16215
20240624,111300,5197341307,442,444,444,442,56890
20240624,111200,5172135699,445,446,446,444,11189
20240624,111100,5167156473,446,445,446,445,780
20240624,111000,5166808606,445,444,446,444,8571
20240624,110900,5163001260,444,446,446,444,34180
20240624,110800,5147803801,446,445,446,445,3206
20240624,110700,5146376305,446,446,447,446,4355
20240624,110600,5144433165,447,447,448,446,24348
20240624,110500,5133539063,448,447,448,447,23006
20240624,110400,5123254968,447,446,448,445,42228
20240624,110300,5104381914,446,445,446,444,11181
20240624,110200,5099411268,445,445,446,444,12041
20240624,110100,5094052885,445,443,445,443,18783
20240624,110000,5085718125,443,442,444,442,86040
20240624,105900,5047673547,442,447,447,442,124533
20240624,105800,4992339319,447,447,448,447,6506
20240624,105700,4989429648,448,449,449,447,24868
20240624,105600,4978300884,449,448,449,448,5470
20240624,105500,4975847664,448,449,449,448,14356
20240624,105400,4969416021,449,449,449,448,24733
20240624,105300,4958320205,449,448,449,448,3234
20240624,105200,4956869444,448,449,449,448,25370
20240624,105100,4945500219,449,447,449,447,10947
20240624,105000,4940602403,447,450,450,447,57907
20240624,104900,4914643310,450,450,451,450,18594
20240624,104800,4906269937,450,451,452,450,17193
20240624,104700,4898526673,451,451,452,450,7571
20240624,104600,4895111544,451,451,453,448,174872
20240624,104500,4816495042,453,453,453,451,1686
20240624,104400,4815732524,453,455,456,450,120637
20240624,104300,4761092416,456,460,460,455,26793
20240624,104200,4748833784,459,456,460,456,22532
20240624,104100,4738506776,457,456,457,455,35116
20240624,104000,4722493730,456,454,456,453,35260
20240624,103900,4706481496,454,454,455,454,3536
20240624,103800,4704876133,454,454,454,453,11005
20240624,103700,4699887707,453,453,455,453,34730
20240624,103600,4684125118,453,454,455,453,14292
20240624,103500,4677646542,453,454,455,453,16926
20240624,103400,4669959355,454,455,456,450,228077
20240624,103300,4566792746,454,458,458,454,44795
20240624,103200,4546385488,458,457,459,457,1974
20240624,103100,4545482238,460,458,461,456,84080
20240624,103000,4507079379,457,461,461,457,22625
20240624,102900,4496734905,461,460,462,458,59836
20240624,102800,4469308825,460,461,461,460,24948
20240624,102700,4457828142,462,461,462,460,22500
20240624,102600,4447466884,461,461,462,460,38933
20240624,102500,4429516701,462,462,462,461,33147
20240624,102400,4414202794,464,464,465,462,41161
20240624,102300,4395130169,464,466,466,463,46677
20240624,102200,4373453043,466,462,466,461,107263
20240624,102100,4323850743,461,460,462,460,14063
20240624,102000,4317360770,461,461,462,460,63818
20240624,101900,4287970431,461,462,463,460,20922
20240624,101800,4278330641,462,460,463,458,37115
20240624,101700,4261248000,460,462,466,458,176388
20240624,101600,4179826443,464,469,471,461,267718
20240624,101500,4054615610,468,466,473,466,520264
20240624,101400,3809995606,467,462,469,461,118705
20240624,101300,3754724310,463,455,464,455,72302
20240624,101200,3721507727,455,455,456,455,6612
20240624,101100,3718498033,455,456,456,453,32414
20240624,101000,3703773259,456,456,458,455,5833
20240624,100900,3701114551,455,454,459,453,114542
20240624,100800,3649024695,453,453,454,452,30328
20240624,100700,3635290510,453,455,455,453,7071
20240624,100600,3632086203,454,455,455,453,18907
20240624,100500,3623510469,455,454,456,453,18935
20240624,100400,3614915504,454,453,454,452,41273
20240624,100300,3596198548,454,453,454,452,98228
20240624,100200,3551745605,453,454,455,453,3741
20240624,100100,3550047343,455,455,455,454,15171
20240624,100000,3543146510,455,454,455,453,19475
20240624,095900,3534311545,455,453,455,453,11042
20240624,095800,3529294414,454,454,454,452,73553
20240624,095700,3495965596,454,455,455,454,22684
20240624,095600,3485664995,454,455,455,454,14537
20240624,095500,3479064463,455,456,456,454,6956
20240624,095400,3475906150,456,455,457,454,35821
20240624,095300,3459601069,455,457,458,455,45722
20240624,095200,3438748590,456,455,458,455,32549
20240624,095100,3423897917,456,459,459,456,32182
20240624,095000,3409198401,457,456,460,456,24831
20240624,094900,3397840403,456,456,460,455,29849
20240624,094800,3384203828,457,453,457,453,31293
20240624,094700,3369973317,453,453,455,453,38578
20240624,094600,3352451748,454,459,459,452,161355
20240624,094500,3279018763,459,457,459,457,56627
20240624,094400,3253128060,458,459,459,457,56942
20240624,094300,3227054628,458,458,459,458,18925
20240624,094200,3218378040,459,459,461,457,90151
20240624,094100,3176963666,459,462,462,458,112353
20240624,094000,3125276363,460,462,462,457,358650
20240624,093900,2960530490,462,469,469,462,168264
20240624,093800,2882445349,468,470,471,467,380347
20240624,093700,2704174318,472,468,472,464,439268
20240624,093600,2498814074,468,462,468,460,185425
20240624,093500,2412917979,462,459,469,457,599664
20240624,093400,2135689832,459,453,459,451,259862
20240624,093300,2017710485,453,450,454,444,280632
20240624,093200,1891555486,450,445,450,445,90817
20240624,093100,1850922173,446,444,446,443,57690
20240624,093000,1825275517,445,443,445,441,53247
20240624,092900,1801694048,442,442,443,441,22235
20240624,092800,1791880628,442,441,443,439,56537
20240624,092700,1766953476,441,444,447,440,170423
20240624,092600,1691179321,446,439,447,439,143453
20240624,092500,1627739401,440,438,441,436,113045
20240624,092400,1578133286,439,440,440,436,57498
20240624,092300,1552934682,439,439,441,439,78613
20240624,092200,1518340822,440,437,440,437,52342
20240624,092100,1495388960,437,438,438,436,56380
20240624,092000,1470765063,438,437,438,436,54413
20240624,091900,1447003919,437,434,438,434,109442
20240624,091800,1399281698,434,436,436,433,70026
20240624,091700,1368883807,436,438,438,434,59598
20240624,091600,1342945317,438,434,439,434,206086
20240624,091500,1252983537,435,436,437,434,114884
20240624,091400,1203014608,436,438,439,436,68165
20240624,091300,1173205146,438,434,439,434,117107
20240624,091200,1122031398,438,437,440,434,113175
20240624,091100,1072613557,434,440,442,433,247043
20240624,091000,964222704,442,444,445,440,171140
20240624,090900,888633468,445,445,449,445,51876
20240624,090800,865485892,445,443,448,442,156649
20240624,090700,795781325,443,445,446,442,133965
20240624,090600,736316403,445,445,448,444,72553
20240624,090500,703992678,445,447,447,443,223345
20240624,090400,604624115,447,451,452,446,138948
20240624,090300,542343053,450,444,452,443,169613
20240624,090200,466566679,443,453,453,443,126716
20240624,090100,409870167,453,448,458,442,397680
20240624,090000,231551831,448,460,460,444,499552