KissMeData/155650/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,202900,191675305,4460,4460,4460,4460,2351
20240624,202800,191675305,4460,4460,4460,4460,0
20240624,202700,191675305,4460,4460,4460,4460,0
20240624,202600,191675305,4460,4460,4460,4460,0
20240624,202500,191675305,4460,4460,4460,4460,0
20240624,202400,191675305,4460,4460,4460,4460,0
20240624,202300,191675305,4460,4460,4460,4460,0
20240624,202200,191675305,4460,4460,4460,4460,0
20240624,202100,191675305,4460,4460,4460,4460,0
20240624,202000,191675305,4460,4460,4460,4460,0
20240624,201900,191675305,4460,4460,4460,4460,0
20240624,201800,191675305,4460,4460,4460,4460,0
20240624,201700,191675305,4460,4460,4460,4460,0
20240624,201600,191675305,4460,4460,4460,4460,0
20240624,201500,191675305,4460,4460,4460,4460,0
20240624,201400,191675305,4460,4460,4460,4460,0
20240624,201300,191675305,4460,4460,4460,4460,0
20240624,201200,191675305,4460,4460,4460,4460,0
20240624,201100,191675305,4460,4460,4460,4460,0
20240624,201000,191675305,4460,4460,4460,4460,0
20240624,200900,191675305,4460,4460,4460,4460,0
20240624,200800,191675305,4460,4460,4460,4460,0
20240624,200700,191675305,4460,4460,4460,4460,0
20240624,200600,191675305,4460,4460,4460,4460,0
20240624,200500,191675305,4460,4460,4460,4460,0
20240624,200400,191675305,4460,4460,4460,4460,0
20240624,200300,191675305,4460,4460,4460,4460,0
20240624,200200,191675305,4460,4460,4460,4460,0
20240624,200100,191675305,4460,4460,4460,4460,0
20240624,200000,191675305,4460,4460,4460,4460,0
20240624,195900,191675305,4460,4460,4460,4460,2351
20240624,195800,191675305,4460,4460,4460,4460,0
20240624,195700,191675305,4460,4460,4460,4460,0
20240624,195600,191675305,4460,4460,4460,4460,0
20240624,195500,191675305,4460,4460,4460,4460,0
20240624,195400,191675305,4460,4460,4460,4460,0
20240624,195300,191675305,4460,4460,4460,4460,0
20240624,195200,191675305,4460,4460,4460,4460,0
20240624,195100,191675305,4460,4460,4460,4460,0
20240624,195000,191675305,4460,4460,4460,4460,0
20240624,194900,191675305,4460,4460,4460,4460,0
20240624,194800,191675305,4460,4460,4460,4460,0
20240624,194700,191675305,4460,4460,4460,4460,0
20240624,194600,191675305,4460,4460,4460,4460,0
20240624,194500,191675305,4460,4460,4460,4460,0
20240624,194400,191675305,4460,4460,4460,4460,0
20240624,194300,191675305,4460,4460,4460,4460,0
20240624,194200,191675305,4460,4460,4460,4460,0
20240624,194100,191675305,4460,4460,4460,4460,0
20240624,194000,191675305,4460,4460,4460,4460,0
20240624,193900,191675305,4460,4460,4460,4460,0
20240624,193800,191675305,4460,4460,4460,4460,0
20240624,193700,191675305,4460,4460,4460,4460,0
20240624,193600,191675305,4460,4460,4460,4460,0
20240624,193500,191675305,4460,4460,4460,4460,0
20240624,193400,191675305,4460,4460,4460,4460,0
20240624,193300,191675305,4460,4460,4460,4460,0
20240624,193200,191675305,4460,4460,4460,4460,0
20240624,193100,191675305,4460,4460,4460,4460,0
20240624,193000,191675305,4460,4460,4460,4460,0
20240624,192900,191675305,4460,4460,4460,4460,2351
20240624,192800,191675305,4460,4460,4460,4460,0
20240624,192700,191675305,4460,4460,4460,4460,0
20240624,192600,191675305,4460,4460,4460,4460,0
20240624,192500,191675305,4460,4460,4460,4460,0
20240624,192400,191675305,4460,4460,4460,4460,0
20240624,192300,191675305,4460,4460,4460,4460,0
20240624,192200,191675305,4460,4460,4460,4460,0
20240624,192100,191675305,4460,4460,4460,4460,0
20240624,192000,191675305,4460,4460,4460,4460,0
20240624,191900,191675305,4460,4460,4460,4460,0
20240624,191800,191675305,4460,4460,4460,4460,0
20240624,191700,191675305,4460,4460,4460,4460,0
20240624,191600,191675305,4460,4460,4460,4460,0
20240624,191500,191675305,4460,4460,4460,4460,0
20240624,191400,191675305,4460,4460,4460,4460,0
20240624,191300,191675305,4460,4460,4460,4460,0
20240624,191200,191675305,4460,4460,4460,4460,0
20240624,191100,191675305,4460,4460,4460,4460,0
20240624,191000,191675305,4460,4460,4460,4460,0
20240624,190900,191675305,4460,4460,4460,4460,0
20240624,190800,191675305,4460,4460,4460,4460,0
20240624,190700,191675305,4460,4460,4460,4460,0
20240624,190600,191675305,4460,4460,4460,4460,0
20240624,190500,191675305,4460,4460,4460,4460,0
20240624,190400,191675305,4460,4460,4460,4460,0
20240624,190300,191675305,4460,4460,4460,4460,0
20240624,190200,191675305,4460,4460,4460,4460,0
20240624,190100,191675305,4460,4460,4460,4460,0
20240624,190000,191675305,4460,4460,4460,4460,0
20240624,185900,191675305,4460,4460,4460,4460,2351
20240624,185800,191675305,4460,4460,4460,4460,0
20240624,185700,191675305,4460,4460,4460,4460,0
20240624,185600,191675305,4460,4460,4460,4460,0
20240624,185500,191675305,4460,4460,4460,4460,0
20240624,185400,191675305,4460,4460,4460,4460,0
20240624,185300,191675305,4460,4460,4460,4460,0
20240624,185200,191675305,4460,4460,4460,4460,0
20240624,185100,191675305,4460,4460,4460,4460,0
20240624,185000,191675305,4460,4460,4460,4460,0
20240624,184900,191675305,4460,4460,4460,4460,0
20240624,184800,191675305,4460,4460,4460,4460,0
20240624,184700,191675305,4460,4460,4460,4460,0
20240624,184600,191675305,4460,4460,4460,4460,0
20240624,184500,191675305,4460,4460,4460,4460,0
20240624,184400,191675305,4460,4460,4460,4460,0
20240624,184300,191675305,4460,4460,4460,4460,0
20240624,184200,191675305,4460,4460,4460,4460,0
20240624,184100,191675305,4460,4460,4460,4460,0
20240624,184000,191675305,4460,4460,4460,4460,0
20240624,183900,191675305,4460,4460,4460,4460,0
20240624,183800,191675305,4460,4460,4460,4460,0
20240624,183700,191675305,4460,4460,4460,4460,0
20240624,183600,191675305,4460,4460,4460,4460,0
20240624,183500,191675305,4460,4460,4460,4460,0
20240624,183400,191675305,4460,4460,4460,4460,0
20240624,183300,191675305,4460,4460,4460,4460,0
20240624,183200,191675305,4460,4460,4460,4460,0
20240624,183100,191675305,4460,4460,4460,4460,0
20240624,183000,191675305,4460,4460,4460,4460,0
20240624,182900,191675305,4460,4460,4460,4460,2351
20240624,182800,191675305,4460,4460,4460,4460,0
20240624,182700,191675305,4460,4460,4460,4460,0
20240624,182600,191675305,4460,4460,4460,4460,0
20240624,182500,191675305,4460,4460,4460,4460,0
20240624,182400,191675305,4460,4460,4460,4460,0
20240624,182300,191675305,4460,4460,4460,4460,0
20240624,182200,191675305,4460,4460,4460,4460,0
20240624,182100,191675305,4460,4460,4460,4460,0
20240624,182000,191675305,4460,4460,4460,4460,0
20240624,181900,191675305,4460,4460,4460,4460,0
20240624,181800,191675305,4460,4460,4460,4460,0
20240624,181700,191675305,4460,4460,4460,4460,0
20240624,181600,191675305,4460,4460,4460,4460,0
20240624,181500,191675305,4460,4460,4460,4460,0
20240624,181400,191675305,4460,4460,4460,4460,0
20240624,181300,191675305,4460,4460,4460,4460,0
20240624,181200,191675305,4460,4460,4460,4460,0
20240624,181100,191675305,4460,4460,4460,4460,0
20240624,181000,191675305,4460,4460,4460,4460,0
20240624,180900,191675305,4460,4460,4460,4460,0
20240624,180800,191675305,4460,4460,4460,4460,0
20240624,180700,191675305,4460,4460,4460,4460,0
20240624,180600,191675305,4460,4460,4460,4460,0
20240624,180500,191675305,4460,4460,4460,4460,0
20240624,180400,191675305,4460,4460,4460,4460,0
20240624,180300,191675305,4460,4460,4460,4460,0
20240624,180200,191675305,4460,4460,4460,4460,0
20240624,180100,191675305,4460,4460,4460,4460,0
20240624,180000,191675305,4460,4460,4460,4460,0
20240624,175900,191675305,4460,4460,4460,4460,2351
20240624,175800,191675305,4460,4460,4460,4460,0
20240624,175700,191675305,4460,4460,4460,4460,0
20240624,175600,191675305,4460,4460,4460,4460,0
20240624,175500,191675305,4460,4460,4460,4460,0
20240624,175400,191675305,4460,4460,4460,4460,0
20240624,175300,191675305,4460,4460,4460,4460,0
20240624,175200,191675305,4460,4460,4460,4460,0
20240624,175100,191675305,4460,4460,4460,4460,0
20240624,175000,191675305,4460,4460,4460,4460,0
20240624,174900,191675305,4460,4460,4460,4460,0
20240624,174800,191675305,4460,4460,4460,4460,0
20240624,174700,191675305,4460,4460,4460,4460,0
20240624,174600,191675305,4460,4460,4460,4460,0
20240624,174500,191675305,4460,4460,4460,4460,0
20240624,174400,191675305,4460,4460,4460,4460,0
20240624,174300,191675305,4460,4460,4460,4460,0
20240624,174200,191675305,4460,4460,4460,4460,0
20240624,174100,191675305,4460,4460,4460,4460,0
20240624,174000,191675305,4460,4460,4460,4460,0
20240624,173900,191675305,4460,4460,4460,4460,0
20240624,173800,191675305,4460,4460,4460,4460,0
20240624,173700,191675305,4460,4460,4460,4460,0
20240624,173600,191675305,4460,4460,4460,4460,0
20240624,173500,191675305,4460,4460,4460,4460,0
20240624,173400,191675305,4460,4460,4460,4460,0
20240624,173300,191675305,4460,4460,4460,4460,0
20240624,173200,191675305,4460,4460,4460,4460,0
20240624,173100,191675305,4460,4460,4460,4460,0
20240624,173000,191675305,4460,4460,4460,4460,0
20240624,172900,191675305,4460,4460,4460,4460,2351
20240624,172800,191675305,4460,4460,4460,4460,0
20240624,172700,191675305,4460,4460,4460,4460,0
20240624,172600,191675305,4460,4460,4460,4460,0
20240624,172500,191675305,4460,4460,4460,4460,0
20240624,172400,191675305,4460,4460,4460,4460,0
20240624,172300,191675305,4460,4460,4460,4460,0
20240624,172200,191675305,4460,4460,4460,4460,0
20240624,172100,191675305,4460,4460,4460,4460,0
20240624,172000,191675305,4460,4460,4460,4460,0
20240624,171900,191675305,4460,4460,4460,4460,0
20240624,171800,191675305,4460,4460,4460,4460,0
20240624,171700,191675305,4460,4460,4460,4460,0
20240624,171600,191675305,4460,4460,4460,4460,0
20240624,171500,191675305,4460,4460,4460,4460,0
20240624,171400,191675305,4460,4460,4460,4460,0
20240624,171300,191675305,4460,4460,4460,4460,0
20240624,171200,191675305,4460,4460,4460,4460,0
20240624,171100,191675305,4460,4460,4460,4460,0
20240624,171000,191675305,4460,4460,4460,4460,0
20240624,170900,191675305,4460,4460,4460,4460,0
20240624,170800,191675305,4460,4460,4460,4460,0
20240624,170700,191675305,4460,4460,4460,4460,0
20240624,170600,191675305,4460,4460,4460,4460,0
20240624,170500,191675305,4460,4460,4460,4460,0
20240624,170400,191675305,4460,4460,4460,4460,0
20240624,170300,191675305,4460,4460,4460,4460,0
20240624,170200,191675305,4460,4460,4460,4460,0
20240624,170100,191675305,4460,4460,4460,4460,0
20240624,170000,191675305,4460,4460,4460,4460,0
20240624,165900,191675305,4460,4460,4460,4460,2351
20240624,165800,191675305,4460,4460,4460,4460,0
20240624,165700,191675305,4460,4460,4460,4460,0
20240624,165600,191675305,4460,4460,4460,4460,0
20240624,165500,191675305,4460,4460,4460,4460,0
20240624,165400,191675305,4460,4460,4460,4460,0
20240624,165300,191675305,4460,4460,4460,4460,0
20240624,165200,191675305,4460,4460,4460,4460,0
20240624,165100,191675305,4460,4460,4460,4460,0
20240624,165000,191675305,4460,4460,4460,4460,0
20240624,164900,191675305,4460,4460,4460,4460,0
20240624,164800,191675305,4460,4460,4460,4460,0
20240624,164700,191675305,4460,4460,4460,4460,0
20240624,164600,191675305,4460,4460,4460,4460,0
20240624,164500,191675305,4460,4460,4460,4460,0
20240624,164400,191675305,4460,4460,4460,4460,0
20240624,164300,191675305,4460,4460,4460,4460,0
20240624,164200,191675305,4460,4460,4460,4460,0
20240624,164100,191675305,4460,4460,4460,4460,0
20240624,164000,191675305,4460,4460,4460,4460,0
20240624,163900,191675305,4460,4460,4460,4460,0
20240624,163800,191675305,4460,4460,4460,4460,0
20240624,163700,191675305,4460,4460,4460,4460,0
20240624,163600,191675305,4460,4460,4460,4460,0
20240624,163500,191675305,4460,4460,4460,4460,0
20240624,163400,191675305,4460,4460,4460,4460,0
20240624,163300,191675305,4460,4460,4460,4460,0
20240624,163200,191675305,4460,4460,4460,4460,0
20240624,163100,191675305,4460,4460,4460,4460,0
20240624,163000,191675305,4460,4460,4460,4460,0
20240624,162900,191675305,4460,4460,4460,4460,2351
20240624,162800,191675305,4460,4460,4460,4460,0
20240624,162700,191675305,4460,4460,4460,4460,0
20240624,162600,191675305,4460,4460,4460,4460,0
20240624,162500,191675305,4460,4460,4460,4460,0
20240624,162400,191675305,4460,4460,4460,4460,0
20240624,162300,191675305,4460,4460,4460,4460,0
20240624,162200,191675305,4460,4460,4460,4460,0
20240624,162100,191675305,4460,4460,4460,4460,0
20240624,162000,191675305,4460,4460,4460,4460,0
20240624,161900,191675305,4460,4460,4460,4460,0
20240624,161800,191675305,4460,4460,4460,4460,0
20240624,161700,191675305,4460,4460,4460,4460,0
20240624,161600,191675305,4460,4460,4460,4460,0
20240624,161500,191675305,4460,4460,4460,4460,0
20240624,161400,191675305,4460,4460,4460,4460,0
20240624,161300,191675305,4460,4460,4460,4460,0
20240624,161200,191675305,4460,4460,4460,4460,0
20240624,161100,191675305,4460,4460,4460,4460,0
20240624,161000,191675305,4460,4460,4460,4460,0
20240624,160900,191675305,4460,4460,4460,4460,0
20240624,160800,191675305,4460,4460,4460,4460,0
20240624,160700,191675305,4460,4460,4460,4460,0
20240624,160600,191675305,4460,4460,4460,4460,0
20240624,160500,191675305,4460,4460,4460,4460,0
20240624,160400,191675305,4460,4460,4460,4460,0
20240624,160300,191675305,4460,4460,4460,4460,0
20240624,160200,191675305,4460,4460,4460,4460,0
20240624,160100,191675305,4460,4460,4460,4460,0
20240624,160000,191675305,4460,4460,4460,4460,0
20240624,155900,191675305,4460,4460,4460,4460,2351
20240624,155800,191675305,4460,4460,4460,4460,0
20240624,155700,191675305,4460,4460,4460,4460,0
20240624,155600,191675305,4460,4460,4460,4460,0
20240624,155500,191675305,4460,4460,4460,4460,0
20240624,155400,191675305,4460,4460,4460,4460,0
20240624,155300,191675305,4460,4460,4460,4460,0
20240624,155200,191675305,4460,4460,4460,4460,0
20240624,155100,191675305,4460,4460,4460,4460,0
20240624,155000,191675305,4460,4460,4460,4460,0
20240624,154900,191675305,4460,4460,4460,4460,0
20240624,154800,191675305,4460,4460,4460,4460,0
20240624,154700,191675305,4460,4460,4460,4460,0
20240624,154600,191675305,4460,4460,4460,4460,0
20240624,154500,191675305,4460,4460,4460,4460,0
20240624,154400,191675305,4460,4460,4460,4460,0
20240624,154300,191675305,4460,4460,4460,4460,0
20240624,154200,191675305,4460,4460,4460,4460,0
20240624,154100,191675305,4460,4460,4460,4460,0
20240624,154000,191675305,4460,4460,4460,4460,0
20240624,153900,191675305,4460,4460,4460,4460,0
20240624,153800,191675305,4460,4460,4460,4460,0
20240624,153700,191675305,4460,4460,4460,4460,0
20240624,153600,191675305,4460,4460,4460,4460,0
20240624,153500,191675305,4460,4460,4460,4460,0
20240624,153400,191675305,4460,4460,4460,4460,0
20240624,153300,191675305,4460,4460,4460,4460,0
20240624,153200,191675305,4460,4460,4460,4460,0
20240624,153100,191675305,4460,4460,4460,4460,0
20240624,153000,191675305,4460,4460,4460,4460,2351
20240624,152900,181189845,4460,4460,4460,4460,0
20240624,152800,181189845,4460,4460,4460,4460,0
20240624,152700,181189845,4460,4460,4460,4460,0
20240624,152600,181189845,4460,4460,4460,4460,0
20240624,152500,181189845,4460,4460,4460,4460,0
20240624,152400,181189845,4460,4460,4460,4460,0
20240624,152300,181189845,4460,4460,4460,4460,0
20240624,152200,181189845,4460,4460,4460,4460,0
20240624,152100,181189845,4460,4460,4460,4460,0
20240624,152000,181189845,4460,4460,4460,4460,0
20240624,151900,181189845,4460,4440,4460,4440,221
20240624,151800,180208205,4440,4410,4440,4405,107
20240624,151700,179736525,4440,4440,4440,4440,0
20240624,151600,179736525,4440,4410,4440,4410,767
20240624,151500,176338610,4430,4430,4430,4430,0
20240624,151400,176338610,4430,4430,4430,4430,0
20240624,151300,176338610,4430,4430,4430,4430,0
20240624,151200,176338610,4430,4415,4430,4410,77
20240624,151100,175998860,4430,4430,4430,4430,0
20240624,151000,175998860,4430,4430,4430,4430,3
20240624,150900,175985570,4430,4430,4430,4430,0
20240624,150800,175985570,4430,4415,4430,4415,144
20240624,150700,175349750,4430,4425,4430,4425,187
20240624,150600,174522270,4425,4425,4425,4425,0
20240624,150500,174522270,4425,4425,4425,4425,0
20240624,150400,174522270,4425,4425,4425,4425,0
20240624,150300,174522270,4425,4425,4425,4425,0
20240624,150200,174522270,4425,4425,4425,4425,4
20240624,150100,174504570,4425,4425,4425,4425,2
20240624,150000,174495720,4405,4420,4420,4405,3
20240624,145900,174482485,4425,4425,4425,4410,402
20240624,145800,172709355,4415,4420,4420,4415,146
20240624,145700,172064260,4430,4430,4430,4430,0
20240624,145600,172064260,4430,4430,4430,4430,0
20240624,145500,172064260,4430,4430,4430,4430,0
20240624,145400,172064260,4430,4430,4430,4430,0
20240624,145300,172064260,4430,4430,4430,4430,0
20240624,145200,172064260,4430,4430,4430,4430,0
20240624,145100,172064260,4430,4430,4430,4430,0
20240624,145000,172064260,4430,4430,4430,4430,0
20240624,144900,172064260,4430,4430,4430,4430,5
20240624,144800,172042110,4430,4430,4430,4430,0
20240624,144700,172042110,4430,4430,4430,4430,0
20240624,144600,172042110,4430,4430,4430,4430,0
20240624,144500,172042110,4430,4430,4430,4430,0
20240624,144400,172042110,4430,4430,4430,4430,0
20240624,144300,172042110,4430,4410,4430,4410,123
20240624,144200,171499660,4430,4430,4430,4430,0
20240624,144100,171499660,4430,4430,4430,4430,0
20240624,144000,171499660,4430,4405,4430,4405,20
20240624,143900,171411535,4430,4430,4430,4430,1
20240624,143800,171407105,4405,4420,4420,4405,718
20240624,143700,168233590,4410,4410,4420,4410,302
20240624,143600,166901760,4420,4420,4420,4420,1
20240624,143500,166897340,4410,4410,4410,4410,3
20240624,143400,166884110,4415,4415,4415,4415,0
20240624,143300,166884110,4415,4415,4415,4415,85
20240624,143200,166508835,4415,4405,4415,4405,4
20240624,143100,166491195,4405,4420,4420,4405,885
20240624,143000,162592755,4405,4405,4405,4405,122
20240624,142900,162055345,4420,4420,4420,4420,0
20240624,142800,162055345,4420,4420,4420,4420,0
20240624,142700,162055345,4420,4420,4420,4420,0
20240624,142600,162055345,4420,4420,4420,4420,0
20240624,142500,162055345,4420,4420,4420,4420,82
20240624,142400,161692905,4420,4420,4420,4420,40
20240624,142300,161516105,4420,4420,4420,4420,0
20240624,142200,161516105,4420,4420,4420,4420,0
20240624,142100,161516105,4420,4415,4420,4415,501
20240624,142000,159304185,4415,4405,4415,4405,251
20240624,141900,158198520,4405,4405,4405,4405,16
20240624,141800,158128040,4415,4415,4415,4415,0
20240624,141700,158128040,4415,4415,4415,4415,56
20240624,141600,157880800,4415,4415,4415,4415,0
20240624,141500,157880800,4415,4415,4415,4415,0
20240624,141400,157880800,4415,4415,4415,4415,227
20240624,141300,156878595,4415,4415,4415,4415,225
20240624,141200,155885220,4415,4415,4415,4415,0
20240624,141100,155885220,4415,4415,4415,4415,0
20240624,141000,155885220,4415,4415,4415,4415,0
20240624,140900,155885220,4415,4415,4415,4415,1
20240624,140800,155880805,4405,4405,4405,4405,465
20240624,140700,153832480,4405,4405,4405,4405,388
20240624,140600,152123340,4405,4405,4405,4405,0
20240624,140500,152123340,4405,4405,4405,4405,0
20240624,140400,152123340,4405,4405,4405,4405,1
20240624,140300,152118935,4415,4415,4415,4410,104
20240624,140200,151659780,4415,4415,4415,4415,0
20240624,140100,151659780,4415,4415,4415,4415,100
20240624,140000,151218280,4415,4415,4415,4415,0
20240624,135900,151218280,4415,4415,4415,4415,2
20240624,135800,151209450,4415,4415,4415,4415,105
20240624,135700,150745875,4415,4415,4415,4415,0
20240624,135600,150745875,4415,4415,4415,4415,0
20240624,135500,150745875,4415,4410,4415,4405,185
20240624,135400,149929950,4415,4415,4415,4415,0
20240624,135300,149929950,4415,4415,4415,4415,0
20240624,135200,149929950,4415,4415,4415,4415,17
20240624,135100,149854895,4415,4415,4415,4415,24
20240624,135000,149748935,4415,4415,4415,4415,0
20240624,134900,149748935,4415,4415,4415,4415,64
20240624,134800,149466375,4415,4415,4415,4415,100
20240624,134700,149024875,4415,4415,4415,4415,0
20240624,134600,149024875,4415,4415,4415,4415,1
20240624,134500,149020460,4410,4410,4410,4410,0
20240624,134400,149020460,4410,4410,4410,4410,525
20240624,134300,146705210,4410,4410,4410,4410,0
20240624,134200,146705210,4410,4410,4410,4410,0
20240624,134100,146705210,4410,4410,4410,4410,125
20240624,134000,146153960,4410,4410,4410,4410,876
20240624,133900,142290800,4415,4415,4415,4415,39
20240624,133800,142118615,4410,4410,4410,4410,0
20240624,133700,142118615,4410,4410,4410,4410,0
20240624,133600,142118615,4410,4410,4410,4410,0
20240624,133500,142118615,4410,4410,4410,4410,0
20240624,133400,142118615,4410,4410,4410,4410,0
20240624,133300,142118615,4410,4415,4415,4410,804
20240624,133200,138571150,4425,4425,4425,4425,0
20240624,133100,138571150,4425,4425,4425,4425,0
20240624,133000,138571150,4425,4425,4425,4425,0
20240624,132900,138571150,4425,4425,4425,4425,0
20240624,132800,138571150,4425,4425,4425,4425,0
20240624,132700,138571150,4425,4425,4425,4425,0
20240624,132600,138571150,4425,4425,4425,4425,0
20240624,132500,138571150,4425,4425,4425,4425,0
20240624,132400,138571150,4425,4425,4425,4425,0
20240624,132300,138571150,4425,4425,4425,4425,0
20240624,132200,138571150,4425,4425,4425,4425,0
20240624,132100,138571150,4425,4425,4425,4425,0
20240624,132000,138571150,4425,4425,4425,4425,1
20240624,131900,138566725,4415,4415,4415,4415,0
20240624,131800,138566725,4415,4415,4415,4415,1654
20240624,131700,131264315,4425,4425,4425,4425,1
20240624,131600,131259890,4415,4415,4415,4415,0
20240624,131500,131259890,4415,4415,4415,4415,0
20240624,131400,131259890,4415,4415,4415,4415,0
20240624,131300,131259890,4415,4415,4415,4415,1275
20240624,131200,125630765,4415,4415,4415,4415,0
20240624,131100,125630765,4415,4415,4415,4415,1204
20240624,131000,120315105,4420,4420,4420,4420,106
20240624,130900,119846585,4420,4420,4420,4420,0
20240624,130800,119846585,4420,4420,4420,4420,0
20240624,130700,119846585,4420,4420,4420,4420,0
20240624,130600,119846585,4420,4420,4420,4420,44
20240624,130500,119652105,4425,4425,4425,4425,37
20240624,130400,119488380,4430,4430,4430,4430,0
20240624,130300,119488380,4430,4430,4430,4430,0
20240624,130200,119488380,4430,4430,4430,4430,0
20240624,130100,119488380,4430,4430,4430,4430,0
20240624,130000,119488380,4430,4430,4430,4430,0
20240624,125900,119488380,4430,4430,4430,4430,0
20240624,125800,119488380,4430,4430,4430,4430,25
20240624,125700,119377630,4430,4430,4430,4430,0
20240624,125600,119377630,4430,4430,4430,4430,0
20240624,125500,119377630,4430,4430,4430,4430,0
20240624,125400,119377630,4430,4430,4430,4430,0
20240624,125300,119377630,4430,4430,4430,4430,0
20240624,125200,119377630,4430,4430,4430,4430,0
20240624,125100,119377630,4430,4430,4430,4430,0
20240624,125000,119377630,4430,4415,4430,4415,1908
20240624,124900,110953795,4435,4435,4435,4435,0
20240624,124800,110953795,4435,4435,4435,4435,0
20240624,124700,110953795,4435,4420,4435,4415,4376
20240624,124600,91633615,4435,4435,4435,4435,0
20240624,124500,91633615,4435,4435,4435,4435,0
20240624,124400,91633615,4435,4435,4435,4435,0
20240624,124300,91633615,4435,4435,4435,4435,0
20240624,124200,91633615,4435,4420,4435,4420,381
20240624,124100,89949565,4435,4435,4435,4435,0
20240624,124000,89949565,4435,4435,4435,4435,0
20240624,123900,89949565,4435,4435,4435,4435,100
20240624,123800,89506065,4435,4430,4435,4430,55
20240624,123700,89262410,4430,4430,4430,4430,0
20240624,123600,89262410,4430,4430,4430,4430,0
20240624,123500,89262410,4430,4430,4430,4430,0
20240624,123400,89262410,4430,4430,4430,4430,1
20240624,123300,89257980,4435,4435,4435,4435,0
20240624,123200,89257980,4435,4420,4435,4420,1276
20240624,123100,83608180,4425,4425,4425,4425,0
20240624,123000,83608180,4425,4425,4425,4425,0
20240624,122900,83608180,4425,4425,4425,4425,0
20240624,122800,83608180,4425,4425,4425,4425,0
20240624,122700,83608180,4425,4425,4425,4425,23
20240624,122600,83506405,4425,4425,4425,4425,0
20240624,122500,83506405,4425,4420,4425,4420,36
20240624,122400,83347280,4425,4425,4425,4425,0
20240624,122300,83347280,4425,4425,4425,4425,31
20240624,122200,83210105,4425,4425,4425,4425,1
20240624,122100,83205680,4420,4425,4425,4420,1001
20240624,122000,78781255,4420,4420,4420,4420,101
20240624,121900,78334835,4420,4420,4420,4420,0
20240624,121800,78334835,4420,4420,4420,4420,50
20240624,121700,78113835,4420,4420,4420,4420,25
20240624,121600,78003335,4415,4415,4415,4415,0
20240624,121500,78003335,4415,4415,4415,4415,0
20240624,121400,78003335,4415,4415,4415,4415,0
20240624,121300,78003335,4415,4415,4415,4415,0
20240624,121200,78003335,4415,4415,4415,4415,0
20240624,121100,78003335,4415,4415,4415,4415,7
20240624,121000,77972430,4415,4415,4415,4415,128
20240624,120900,77407310,4415,4410,4415,4410,57
20240624,120800,77155715,4415,4415,4415,4415,0
20240624,120700,77155715,4415,4415,4415,4415,0
20240624,120600,77155715,4415,4415,4415,4415,48
20240624,120500,76943795,4415,4415,4415,4415,0
20240624,120400,76943795,4415,4415,4415,4415,1
20240624,120300,76939380,4420,4420,4420,4420,0
20240624,120200,76939380,4420,4420,4420,4420,0
20240624,120100,76939380,4420,4420,4420,4420,0
20240624,120000,76939380,4420,4420,4420,4420,0
20240624,115900,76939380,4420,4420,4420,4420,21
20240624,115800,76846560,4425,4425,4425,4425,0
20240624,115700,76846560,4425,4425,4425,4425,0
20240624,115600,76846560,4425,4425,4425,4425,0
20240624,115500,76846560,4425,4425,4425,4425,0
20240624,115400,76846560,4425,4425,4425,4425,0
20240624,115300,76846560,4425,4425,4425,4425,1
20240624,115200,76842135,4420,4420,4420,4420,1000
20240624,115100,72422135,4420,4420,4420,4420,1
20240624,115000,72417715,4420,4420,4420,4420,0
20240624,114900,72417715,4420,4420,4420,4420,0
20240624,114800,72417715,4420,4420,4420,4420,0
20240624,114700,72417715,4420,4415,4420,4415,32
20240624,114600,72276325,4415,4415,4415,4415,500
20240624,114500,70068825,4415,4415,4415,4415,101
20240624,114400,69622910,4415,4415,4415,4415,0
20240624,114300,69622910,4415,4415,4415,4415,0
20240624,114200,69622910,4415,4415,4415,4415,1
20240624,114100,69618495,4420,4420,4420,4420,3
20240624,114000,69605235,4420,4420,4420,4420,0
20240624,113900,69605235,4420,4420,4420,4420,0
20240624,113800,69605235,4420,4420,4420,4420,10
20240624,113700,69561035,4420,4420,4420,4420,0
20240624,113600,69561035,4420,4420,4420,4420,30
20240624,113500,69428435,4420,4420,4420,4420,10
20240624,113400,69384235,4420,4420,4420,4420,10
20240624,113300,69340035,4420,4420,4420,4420,3
20240624,113200,69326775,4425,4425,4425,4425,0
20240624,113100,69326775,4425,4425,4425,4425,0
20240624,113000,69326775,4425,4425,4425,4425,0
20240624,112900,69326775,4425,4425,4425,4425,0
20240624,112800,69326775,4425,4425,4425,4425,0
20240624,112700,69326775,4425,4425,4425,4425,0
20240624,112600,69326775,4425,4425,4425,4425,1
20240624,112500,69322350,4425,4420,4425,4420,3
20240624,112400,69309085,4425,4425,4425,4425,1
20240624,112300,69304660,4425,4420,4425,4420,29
20240624,112200,69176475,4425,4420,4425,4415,86
20240624,112100,68796370,4425,4425,4425,4425,0
20240624,112000,68796370,4425,4425,4425,4425,0
20240624,111900,68796370,4425,4425,4425,4425,0
20240624,111800,68796370,4425,4425,4425,4425,0
20240624,111700,68796370,4425,4425,4425,4425,200
20240624,111600,67911370,4425,4425,4425,4425,0
20240624,111500,67911370,4425,4425,4425,4425,0
20240624,111400,67911370,4425,4425,4425,4425,0
20240624,111300,67911370,4425,4425,4425,4425,0
20240624,111200,67911370,4425,4425,4425,4425,0
20240624,111100,67911370,4425,4425,4425,4425,0
20240624,111000,67911370,4425,4425,4425,4420,9
20240624,110900,67871550,4430,4430,4430,4430,0
20240624,110800,67871550,4430,4425,4430,4425,154
20240624,110700,67189715,4425,4430,4430,4425,25
20240624,110600,67079085,4425,4425,4425,4425,88
20240624,110500,66689685,4420,4420,4420,4420,174
20240624,110400,65920605,4430,4430,4430,4430,0
20240624,110300,65920605,4430,4430,4430,4430,0
20240624,110200,65920605,4430,4430,4430,4430,0
20240624,110100,65920605,4430,4430,4430,4430,0
20240624,110000,65920605,4430,4430,4430,4430,0
20240624,105900,65920605,4430,4430,4430,4430,0
20240624,105800,65920605,4430,4430,4430,4430,0
20240624,105700,65920605,4430,4430,4430,4430,0
20240624,105600,65920605,4430,4430,4430,4430,100
20240624,105500,65477605,4430,4430,4430,4430,0
20240624,105400,65477605,4430,4430,4430,4430,0
20240624,105300,65477605,4430,4430,4430,4430,0
20240624,105200,65477605,4430,4430,4430,4430,0
20240624,105100,65477605,4430,4420,4430,4415,3001
20240624,105000,52221700,4420,4420,4420,4420,1
20240624,104900,52217280,4435,4435,4435,4435,0
20240624,104800,52217280,4435,4435,4435,4435,0
20240624,104700,52217280,4435,4435,4435,4435,0
20240624,104600,52217280,4435,4435,4435,4435,0
20240624,104500,52217280,4435,4435,4435,4435,0
20240624,104400,52217280,4435,4435,4435,4435,0
20240624,104300,52217280,4435,4430,4435,4430,901
20240624,104200,48225845,4435,4435,4435,4435,0
20240624,104100,48225845,4435,4435,4435,4435,0
20240624,104000,48225845,4435,4435,4435,4435,1
20240624,103900,48221410,4420,4435,4435,4420,58
20240624,103800,47965035,4435,4430,4435,4420,1022
20240624,103700,43440040,4435,4435,4435,4435,3
20240624,103600,43426735,4440,4440,4440,4440,0
20240624,103500,43426735,4440,4440,4440,4440,1007
20240624,103400,38955655,4440,4440,4440,4440,1
20240624,103300,38951215,4430,4430,4430,4430,50
20240624,103200,38729715,4440,4440,4440,4440,0
20240624,103100,38729715,4440,4440,4440,4440,0
20240624,103000,38729715,4440,4440,4440,4440,0
20240624,102900,38729715,4440,4440,4440,4440,0
20240624,102800,38729715,4440,4440,4440,4440,0
20240624,102700,38729715,4440,4440,4440,4440,0
20240624,102600,38729715,4440,4440,4440,4440,0
20240624,102500,38729715,4440,4440,4440,4440,0
20240624,102400,38729715,4440,4440,4440,4440,1
20240624,102300,38725275,4430,4430,4430,4430,1
20240624,102200,38720845,4440,4440,4440,4440,100
20240624,102100,38276845,4440,4440,4440,4440,0
20240624,102000,38276845,4440,4440,4440,4440,0
20240624,101900,38276845,4440,4440,4440,4440,1
20240624,101800,38272405,4430,4430,4430,4430,100
20240624,101700,37829405,4430,4430,4430,4430,0
20240624,101600,37829405,4430,4430,4430,4430,1
20240624,101500,37824975,4435,4440,4440,4435,1669
20240624,101400,30421860,4445,4445,4445,4445,0
20240624,101300,30421860,4445,4445,4445,4445,0
20240624,101200,30421860,4445,4445,4445,4445,61
20240624,101100,30150715,4445,4445,4445,4445,30
20240624,101000,30017365,4450,4450,4450,4450,0
20240624,100900,30017365,4450,4450,4450,4450,0
20240624,100800,30017365,4450,4450,4450,4450,1
20240624,100700,30012915,4450,4450,4450,4450,0
20240624,100600,30012915,4450,4450,4450,4450,1
20240624,100500,30008465,4450,4450,4450,4450,4
20240624,100400,29990665,4445,4445,4445,4445,120
20240624,100300,29457265,4445,4440,4445,4440,2
20240624,100200,29448380,4445,4445,4445,4445,5
20240624,100100,29426155,4440,4440,4440,4440,1
20240624,100000,29421715,4440,4435,4440,4435,225
20240624,095900,28423820,4440,4440,4440,4440,67
20240624,095800,28126340,4435,4435,4435,4435,0
20240624,095700,28126340,4435,4440,4440,4435,80
20240624,095600,27771450,4445,4445,4445,4445,1
20240624,095500,27767005,4440,4440,4440,4440,0
20240624,095400,27767005,4440,4445,4445,4440,261
20240624,095300,26608160,4445,4445,4445,4445,0
20240624,095200,26608160,4445,4445,4445,4445,0
20240624,095100,26608160,4445,4445,4445,4445,8
20240624,095000,26572600,4450,4450,4450,4450,0
20240624,094900,26572600,4450,4450,4450,4450,0
20240624,094800,26572600,4450,4450,4450,4450,0
20240624,094700,26572600,4450,4450,4450,4450,0
20240624,094600,26572600,4450,4450,4450,4440,227
20240624,094500,25564690,4455,4455,4455,4455,0
20240624,094400,25564690,4455,4455,4455,4455,0
20240624,094300,25564690,4455,4455,4455,4455,0
20240624,094200,25564690,4455,4455,4455,4455,0
20240624,094100,25564690,4455,4455,4455,4455,0
20240624,094000,25564690,4455,4455,4455,4455,1
20240624,093900,25560235,4455,4455,4455,4455,0
20240624,093800,25560235,4455,4455,4455,4455,0
20240624,093700,25560235,4455,4455,4455,4455,0
20240624,093600,25560235,4455,4440,4455,4440,23
20240624,093500,25458085,4455,4455,4455,4455,0
20240624,093400,25458085,4455,4455,4455,4455,1
20240624,093300,25453630,4440,4440,4440,4440,0
20240624,093200,25453630,4440,4440,4440,4440,464
20240624,093100,23393470,4455,4455,4455,4455,1
20240624,093000,23389015,4460,4450,4460,4440,1590
20240624,092900,16327250,4460,4460,4460,4460,0
20240624,092800,16327250,4460,4460,4460,4460,0
20240624,092700,16327250,4460,4460,4460,4460,0
20240624,092600,16327250,4460,4460,4460,4460,0
20240624,092500,16327250,4460,4460,4460,4460,1
20240624,092400,16322790,4465,4460,4465,4460,38
20240624,092300,16153305,4460,4460,4460,4460,1
20240624,092200,16148845,4460,4460,4460,4460,0
20240624,092100,16148845,4460,4460,4460,4460,0
20240624,092000,16148845,4460,4460,4460,4460,0
20240624,091900,16148845,4460,4460,4460,4460,0
20240624,091800,16148845,4460,4460,4460,4460,0
20240624,091700,16148845,4460,4460,4460,4460,1
20240624,091600,16144385,4445,4445,4445,4445,432
20240624,091500,14224145,4470,4470,4470,4470,1
20240624,091400,14219675,4470,4470,4470,4470,0
20240624,091300,14219675,4470,4470,4470,4450,1983
20240624,091200,5390655,4470,4470,4470,4470,0
20240624,091100,5390655,4470,4470,4475,4470,55
20240624,091000,5144795,4470,4470,4470,4470,0
20240624,090900,5144795,4470,4470,4470,4470,1
20240624,090800,5140325,4475,4475,4475,4475,0
20240624,090700,5140325,4475,4475,4475,4475,1
20240624,090600,5135850,4460,4445,4460,4445,13
20240624,090500,5078020,4460,4460,4460,4460,0
20240624,090400,5078020,4460,4460,4460,4460,0
20240624,090300,5078020,4460,4475,4475,4460,227
20240624,090200,4062255,4475,4475,4475,4475,0
20240624,090100,4062255,4475,4455,4475,4455,52
20240624,090000,3830555,4475,4470,4475,4465,857