KissMeData/226340/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,204800,4582456610,3880,3880,3880,3880,21823
20240624,204700,4582456610,3880,3880,3880,3880,0
20240624,204600,4582456610,3880,3880,3880,3880,0
20240624,204500,4582456610,3880,3880,3880,3880,0
20240624,204400,4582456610,3880,3880,3880,3880,0
20240624,204300,4582456610,3880,3880,3880,3880,0
20240624,204200,4582456610,3880,3880,3880,3880,0
20240624,204100,4582456610,3880,3880,3880,3880,0
20240624,204000,4582456610,3880,3880,3880,3880,0
20240624,203900,4582456610,3880,3880,3880,3880,0
20240624,203800,4582456610,3880,3880,3880,3880,0
20240624,203700,4582456610,3880,3880,3880,3880,0
20240624,203600,4582456610,3880,3880,3880,3880,0
20240624,203500,4582456610,3880,3880,3880,3880,0
20240624,203400,4582456610,3880,3880,3880,3880,0
20240624,203300,4582456610,3880,3880,3880,3880,0
20240624,203200,4582456610,3880,3880,3880,3880,0
20240624,203100,4582456610,3880,3880,3880,3880,0
20240624,203000,4582456610,3880,3880,3880,3880,0
20240624,202900,4582456610,3880,3880,3880,3880,0
20240624,202800,4582456610,3880,3880,3880,3880,0
20240624,202700,4582456610,3880,3880,3880,3880,0
20240624,202600,4582456610,3880,3880,3880,3880,0
20240624,202500,4582456610,3880,3880,3880,3880,0
20240624,202400,4582456610,3880,3880,3880,3880,0
20240624,202300,4582456610,3880,3880,3880,3880,0
20240624,202200,4582456610,3880,3880,3880,3880,0
20240624,202100,4582456610,3880,3880,3880,3880,0
20240624,202000,4582456610,3880,3880,3880,3880,0
20240624,201900,4582456610,3880,3880,3880,3880,0
20240624,201800,4582456610,3880,3880,3880,3880,21823
20240624,201700,4582456610,3880,3880,3880,3880,0
20240624,201600,4582456610,3880,3880,3880,3880,0
20240624,201500,4582456610,3880,3880,3880,3880,0
20240624,201400,4582456610,3880,3880,3880,3880,0
20240624,201300,4582456610,3880,3880,3880,3880,0
20240624,201200,4582456610,3880,3880,3880,3880,0
20240624,201100,4582456610,3880,3880,3880,3880,0
20240624,201000,4582456610,3880,3880,3880,3880,0
20240624,200900,4582456610,3880,3880,3880,3880,0
20240624,200800,4582456610,3880,3880,3880,3880,0
20240624,200700,4582456610,3880,3880,3880,3880,0
20240624,200600,4582456610,3880,3880,3880,3880,0
20240624,200500,4582456610,3880,3880,3880,3880,0
20240624,200400,4582456610,3880,3880,3880,3880,0
20240624,200300,4582456610,3880,3880,3880,3880,0
20240624,200200,4582456610,3880,3880,3880,3880,0
20240624,200100,4582456610,3880,3880,3880,3880,0
20240624,200000,4582456610,3880,3880,3880,3880,0
20240624,195900,4582456610,3880,3880,3880,3880,0
20240624,195800,4582456610,3880,3880,3880,3880,0
20240624,195700,4582456610,3880,3880,3880,3880,0
20240624,195600,4582456610,3880,3880,3880,3880,0
20240624,195500,4582456610,3880,3880,3880,3880,0
20240624,195400,4582456610,3880,3880,3880,3880,0
20240624,195300,4582456610,3880,3880,3880,3880,0
20240624,195200,4582456610,3880,3880,3880,3880,0
20240624,195100,4582456610,3880,3880,3880,3880,0
20240624,195000,4582456610,3880,3880,3880,3880,0
20240624,194900,4582456610,3880,3880,3880,3880,0
20240624,194800,4582456610,3880,3880,3880,3880,21823
20240624,194700,4582456610,3880,3880,3880,3880,0
20240624,194600,4582456610,3880,3880,3880,3880,0
20240624,194500,4582456610,3880,3880,3880,3880,0
20240624,194400,4582456610,3880,3880,3880,3880,0
20240624,194300,4582456610,3880,3880,3880,3880,0
20240624,194200,4582456610,3880,3880,3880,3880,0
20240624,194100,4582456610,3880,3880,3880,3880,0
20240624,194000,4582456610,3880,3880,3880,3880,0
20240624,193900,4582456610,3880,3880,3880,3880,0
20240624,193800,4582456610,3880,3880,3880,3880,0
20240624,193700,4582456610,3880,3880,3880,3880,0
20240624,193600,4582456610,3880,3880,3880,3880,0
20240624,193500,4582456610,3880,3880,3880,3880,0
20240624,193400,4582456610,3880,3880,3880,3880,0
20240624,193300,4582456610,3880,3880,3880,3880,0
20240624,193200,4582456610,3880,3880,3880,3880,0
20240624,193100,4582456610,3880,3880,3880,3880,0
20240624,193000,4582456610,3880,3880,3880,3880,0
20240624,192900,4582456610,3880,3880,3880,3880,0
20240624,192800,4582456610,3880,3880,3880,3880,0
20240624,192700,4582456610,3880,3880,3880,3880,0
20240624,192600,4582456610,3880,3880,3880,3880,0
20240624,192500,4582456610,3880,3880,3880,3880,0
20240624,192400,4582456610,3880,3880,3880,3880,0
20240624,192300,4582456610,3880,3880,3880,3880,0
20240624,192200,4582456610,3880,3880,3880,3880,0
20240624,192100,4582456610,3880,3880,3880,3880,0
20240624,192000,4582456610,3880,3880,3880,3880,0
20240624,191900,4582456610,3880,3880,3880,3880,0
20240624,191800,4582456610,3880,3880,3880,3880,21823
20240624,191700,4582456610,3880,3880,3880,3880,0
20240624,191600,4582456610,3880,3880,3880,3880,0
20240624,191500,4582456610,3880,3880,3880,3880,0
20240624,191400,4582456610,3880,3880,3880,3880,0
20240624,191300,4582456610,3880,3880,3880,3880,0
20240624,191200,4582456610,3880,3880,3880,3880,0
20240624,191100,4582456610,3880,3880,3880,3880,0
20240624,191000,4582456610,3880,3880,3880,3880,0
20240624,190900,4582456610,3880,3880,3880,3880,0
20240624,190800,4582456610,3880,3880,3880,3880,0
20240624,190700,4582456610,3880,3880,3880,3880,0
20240624,190600,4582456610,3880,3880,3880,3880,0
20240624,190500,4582456610,3880,3880,3880,3880,0
20240624,190400,4582456610,3880,3880,3880,3880,0
20240624,190300,4582456610,3880,3880,3880,3880,0
20240624,190200,4582456610,3880,3880,3880,3880,0
20240624,190100,4582456610,3880,3880,3880,3880,0
20240624,190000,4582456610,3880,3880,3880,3880,0
20240624,185900,4582456610,3880,3880,3880,3880,0
20240624,185800,4582456610,3880,3880,3880,3880,0
20240624,185700,4582456610,3880,3880,3880,3880,0
20240624,185600,4582456610,3880,3880,3880,3880,0
20240624,185500,4582456610,3880,3880,3880,3880,0
20240624,185400,4582456610,3880,3880,3880,3880,0
20240624,185300,4582456610,3880,3880,3880,3880,0
20240624,185200,4582456610,3880,3880,3880,3880,0
20240624,185100,4582456610,3880,3880,3880,3880,0
20240624,185000,4582456610,3880,3880,3880,3880,0
20240624,184900,4582456610,3880,3880,3880,3880,0
20240624,184800,4582456610,3880,3880,3880,3880,21823
20240624,184700,4582456610,3880,3880,3880,3880,0
20240624,184600,4582456610,3880,3880,3880,3880,0
20240624,184500,4582456610,3880,3880,3880,3880,0
20240624,184400,4582456610,3880,3880,3880,3880,0
20240624,184300,4582456610,3880,3880,3880,3880,0
20240624,184200,4582456610,3880,3880,3880,3880,0
20240624,184100,4582456610,3880,3880,3880,3880,0
20240624,184000,4582456610,3880,3880,3880,3880,0
20240624,183900,4582456610,3880,3880,3880,3880,0
20240624,183800,4582456610,3880,3880,3880,3880,0
20240624,183700,4582456610,3880,3880,3880,3880,0
20240624,183600,4582456610,3880,3880,3880,3880,0
20240624,183500,4582456610,3880,3880,3880,3880,0
20240624,183400,4582456610,3880,3880,3880,3880,0
20240624,183300,4582456610,3880,3880,3880,3880,0
20240624,183200,4582456610,3880,3880,3880,3880,0
20240624,183100,4582456610,3880,3880,3880,3880,0
20240624,183000,4582456610,3880,3880,3880,3880,0
20240624,182900,4582456610,3880,3880,3880,3880,0
20240624,182800,4582456610,3880,3880,3880,3880,0
20240624,182700,4582456610,3880,3880,3880,3880,0
20240624,182600,4582456610,3880,3880,3880,3880,0
20240624,182500,4582456610,3880,3880,3880,3880,0
20240624,182400,4582456610,3880,3880,3880,3880,0
20240624,182300,4582456610,3880,3880,3880,3880,0
20240624,182200,4582456610,3880,3880,3880,3880,0
20240624,182100,4582456610,3880,3880,3880,3880,0
20240624,182000,4582456610,3880,3880,3880,3880,0
20240624,181900,4582456610,3880,3880,3880,3880,0
20240624,181800,4582456610,3880,3880,3880,3880,21823
20240624,181700,4582456610,3880,3880,3880,3880,0
20240624,181600,4582456610,3880,3880,3880,3880,0
20240624,181500,4582456610,3880,3880,3880,3880,0
20240624,181400,4582456610,3880,3880,3880,3880,0
20240624,181300,4582456610,3880,3880,3880,3880,0
20240624,181200,4582456610,3880,3880,3880,3880,0
20240624,181100,4582456610,3880,3880,3880,3880,0
20240624,181000,4582456610,3880,3880,3880,3880,0
20240624,180900,4582456610,3880,3880,3880,3880,0
20240624,180800,4582456610,3880,3880,3880,3880,0
20240624,180700,4582456610,3880,3880,3880,3880,0
20240624,180600,4582456610,3880,3880,3880,3880,0
20240624,180500,4582456610,3880,3880,3880,3880,0
20240624,180400,4582456610,3880,3880,3880,3880,0
20240624,180300,4582456610,3880,3880,3880,3880,0
20240624,180200,4582456610,3880,3880,3880,3880,0
20240624,180100,4582456610,3880,3880,3880,3880,0
20240624,180000,4582456610,3880,3880,3880,3880,0
20240624,175900,4582456610,3880,3880,3880,3880,0
20240624,175800,4582456610,3880,3880,3880,3880,0
20240624,175700,4582456610,3880,3880,3880,3880,0
20240624,175600,4582456610,3880,3880,3880,3880,0
20240624,175500,4582456610,3880,3880,3880,3880,0
20240624,175400,4582456610,3880,3880,3880,3880,0
20240624,175300,4582456610,3880,3880,3880,3880,0
20240624,175200,4582456610,3880,3880,3880,3880,0
20240624,175100,4582456610,3880,3880,3880,3880,0
20240624,175000,4582456610,3880,3880,3880,3880,0
20240624,174900,4582456610,3880,3880,3880,3880,0
20240624,174800,4582456610,3880,3880,3880,3880,21823
20240624,174700,4582456610,3880,3880,3880,3880,0
20240624,174600,4582456610,3880,3880,3880,3880,0
20240624,174500,4582456610,3880,3880,3880,3880,0
20240624,174400,4582456610,3880,3880,3880,3880,0
20240624,174300,4582456610,3880,3880,3880,3880,0
20240624,174200,4582456610,3880,3880,3880,3880,0
20240624,174100,4582456610,3880,3880,3880,3880,0
20240624,174000,4582456610,3880,3880,3880,3880,0
20240624,173900,4582456610,3880,3880,3880,3880,0
20240624,173800,4582456610,3880,3880,3880,3880,0
20240624,173700,4582456610,3880,3880,3880,3880,0
20240624,173600,4582456610,3880,3880,3880,3880,0
20240624,173500,4582456610,3880,3880,3880,3880,0
20240624,173400,4582456610,3880,3880,3880,3880,0
20240624,173300,4582456610,3880,3880,3880,3880,0
20240624,173200,4582456610,3880,3880,3880,3880,0
20240624,173100,4582456610,3880,3880,3880,3880,0
20240624,173000,4582456610,3880,3880,3880,3880,0
20240624,172900,4582456610,3880,3880,3880,3880,0
20240624,172800,4582456610,3880,3880,3880,3880,0
20240624,172700,4582456610,3880,3880,3880,3880,0
20240624,172600,4582456610,3880,3880,3880,3880,0
20240624,172500,4582456610,3880,3880,3880,3880,0
20240624,172400,4582456610,3880,3880,3880,3880,0
20240624,172300,4582456610,3880,3880,3880,3880,0
20240624,172200,4582456610,3880,3880,3880,3880,0
20240624,172100,4582456610,3880,3880,3880,3880,0
20240624,172000,4582456610,3880,3880,3880,3880,0
20240624,171900,4582456610,3880,3880,3880,3880,0
20240624,171800,4582456610,3880,3880,3880,3880,21823
20240624,171700,4582456610,3880,3880,3880,3880,0
20240624,171600,4582456610,3880,3880,3880,3880,0
20240624,171500,4582456610,3880,3880,3880,3880,0
20240624,171400,4582456610,3880,3880,3880,3880,0
20240624,171300,4582456610,3880,3880,3880,3880,0
20240624,171200,4582456610,3880,3880,3880,3880,0
20240624,171100,4582456610,3880,3880,3880,3880,0
20240624,171000,4582456610,3880,3880,3880,3880,0
20240624,170900,4582456610,3880,3880,3880,3880,0
20240624,170800,4582456610,3880,3880,3880,3880,0
20240624,170700,4582456610,3880,3880,3880,3880,0
20240624,170600,4582456610,3880,3880,3880,3880,0
20240624,170500,4582456610,3880,3880,3880,3880,0
20240624,170400,4582456610,3880,3880,3880,3880,0
20240624,170300,4582456610,3880,3880,3880,3880,0
20240624,170200,4582456610,3880,3880,3880,3880,0
20240624,170100,4582456610,3880,3880,3880,3880,0
20240624,170000,4582456610,3880,3880,3880,3880,0
20240624,165900,4582456610,3880,3880,3880,3880,0
20240624,165800,4582456610,3880,3880,3880,3880,0
20240624,165700,4582456610,3880,3880,3880,3880,0
20240624,165600,4582456610,3880,3880,3880,3880,0
20240624,165500,4582456610,3880,3880,3880,3880,0
20240624,165400,4582456610,3880,3880,3880,3880,0
20240624,165300,4582456610,3880,3880,3880,3880,0
20240624,165200,4582456610,3880,3880,3880,3880,0
20240624,165100,4582456610,3880,3880,3880,3880,0
20240624,165000,4582456610,3880,3880,3880,3880,0
20240624,164900,4582456610,3880,3880,3880,3880,0
20240624,164800,4582456610,3880,3880,3880,3880,21823
20240624,164700,4582456610,3880,3880,3880,3880,0
20240624,164600,4582456610,3880,3880,3880,3880,0
20240624,164500,4582456610,3880,3880,3880,3880,0
20240624,164400,4582456610,3880,3880,3880,3880,0
20240624,164300,4582456610,3880,3880,3880,3880,0
20240624,164200,4582456610,3880,3880,3880,3880,0
20240624,164100,4582456610,3880,3880,3880,3880,0
20240624,164000,4582456610,3880,3880,3880,3880,0
20240624,163900,4582456610,3880,3880,3880,3880,0
20240624,163800,4582456610,3880,3880,3880,3880,0
20240624,163700,4582456610,3880,3880,3880,3880,0
20240624,163600,4582456610,3880,3880,3880,3880,0
20240624,163500,4582456610,3880,3880,3880,3880,0
20240624,163400,4582456610,3880,3880,3880,3880,0
20240624,163300,4582456610,3880,3880,3880,3880,0
20240624,163200,4582456610,3880,3880,3880,3880,0
20240624,163100,4582456610,3880,3880,3880,3880,0
20240624,163000,4582456610,3880,3880,3880,3880,0
20240624,162900,4582456610,3880,3880,3880,3880,0
20240624,162800,4582456610,3880,3880,3880,3880,0
20240624,162700,4582456610,3880,3880,3880,3880,0
20240624,162600,4582456610,3880,3880,3880,3880,0
20240624,162500,4582456610,3880,3880,3880,3880,0
20240624,162400,4582456610,3880,3880,3880,3880,0
20240624,162300,4582456610,3880,3880,3880,3880,0
20240624,162200,4582456610,3880,3880,3880,3880,0
20240624,162100,4582456610,3880,3880,3880,3880,0
20240624,162000,4582456610,3880,3880,3880,3880,0
20240624,161900,4582456610,3880,3880,3880,3880,0
20240624,161800,4582456610,3880,3880,3880,3880,21823
20240624,161700,4582456610,3880,3880,3880,3880,0
20240624,161600,4582456610,3880,3880,3880,3880,0
20240624,161500,4582456610,3880,3880,3880,3880,0
20240624,161400,4582456610,3880,3880,3880,3880,0
20240624,161300,4582456610,3880,3880,3880,3880,0
20240624,161200,4582456610,3880,3880,3880,3880,0
20240624,161100,4582456610,3880,3880,3880,3880,0
20240624,161000,4582456610,3880,3880,3880,3880,0
20240624,160900,4582456610,3880,3880,3880,3880,0
20240624,160800,4582456610,3880,3880,3880,3880,0
20240624,160700,4582456610,3880,3880,3880,3880,0
20240624,160600,4582456610,3880,3880,3880,3880,0
20240624,160500,4582456610,3880,3880,3880,3880,0
20240624,160400,4582456610,3880,3880,3880,3880,0
20240624,160300,4582456610,3880,3880,3880,3880,0
20240624,160200,4582456610,3880,3880,3880,3880,0
20240624,160100,4582456610,3880,3880,3880,3880,0
20240624,160000,4582456610,3880,3880,3880,3880,0
20240624,155900,4582456610,3880,3880,3880,3880,0
20240624,155800,4582456610,3880,3880,3880,3880,0
20240624,155700,4582456610,3880,3880,3880,3880,0
20240624,155600,4582456610,3880,3880,3880,3880,0
20240624,155500,4582456610,3880,3880,3880,3880,0
20240624,155400,4582456610,3880,3880,3880,3880,0
20240624,155300,4582456610,3880,3880,3880,3880,0
20240624,155200,4582456610,3880,3880,3880,3880,0
20240624,155100,4582456610,3880,3880,3880,3880,0
20240624,155000,4582456610,3880,3880,3880,3880,0
20240624,154900,4582456610,3880,3880,3880,3880,0
20240624,154800,4582456610,3880,3880,3880,3880,21823
20240624,154700,4582456610,3880,3880,3880,3880,0
20240624,154600,4582456610,3880,3880,3880,3880,0
20240624,154500,4582456610,3880,3880,3880,3880,0
20240624,154400,4582456610,3880,3880,3880,3880,0
20240624,154300,4582456610,3880,3880,3880,3880,0
20240624,154200,4582456610,3880,3880,3880,3880,0
20240624,154100,4582456610,3880,3880,3880,3880,0
20240624,154000,4582456610,3880,3880,3880,3880,0
20240624,153900,4582456610,3880,3880,3880,3880,0
20240624,153800,4582456610,3880,3880,3880,3880,0
20240624,153700,4582456610,3880,3880,3880,3880,0
20240624,153600,4582456610,3880,3880,3880,3880,0
20240624,153500,4582456610,3880,3880,3880,3880,0
20240624,153400,4582456610,3880,3880,3880,3880,0
20240624,153300,4582456610,3880,3880,3880,3880,0
20240624,153200,4582456610,3880,3880,3880,3880,0
20240624,153100,4582456610,3880,3880,3880,3880,0
20240624,153000,4582456610,3880,3880,3880,3880,21823
20240624,152900,4497783370,3890,3890,3890,3890,0
20240624,152800,4497783370,3890,3890,3890,3890,0
20240624,152700,4497783370,3890,3890,3890,3890,0
20240624,152600,4497783370,3890,3890,3890,3890,0
20240624,152500,4497783370,3890,3890,3890,3890,0
20240624,152400,4497783370,3890,3890,3890,3890,0
20240624,152300,4497783370,3890,3890,3890,3890,0
20240624,152200,4497783370,3890,3890,3890,3890,0
20240624,152100,4497783370,3890,3890,3890,3890,0
20240624,152000,4497783370,3890,3890,3890,3890,0
20240624,151900,4497783370,3890,3890,3890,3885,285
20240624,151800,4496675965,3890,3890,3895,3885,1118
20240624,151700,4492327190,3890,3885,3890,3885,730
20240624,151600,4489490475,3890,3895,3900,3885,5045
20240624,151500,4469880835,3895,3885,3895,3885,5626
20240624,151400,4447988575,3885,3890,3890,3885,539
20240624,151300,4445893865,3890,3890,3890,3885,2852
20240624,151200,4434813175,3890,3895,3895,3890,1710
20240624,151100,4428161260,3895,3895,3895,3890,411
20240624,151000,4426561935,3890,3890,3890,3890,670
20240624,150900,4423955635,3890,3895,3895,3885,216
20240624,150800,4423116165,3885,3890,3890,3885,2651
20240624,150700,4412805690,3890,3865,3890,3865,2782
20240624,150600,4402046370,3865,3865,3880,3865,2437
20240624,150500,4392612045,3870,3865,3895,3865,4534
20240624,150400,4375012705,3865,3890,3890,3865,15524
20240624,150300,4314878680,3885,3885,3885,3885,8
20240624,150200,4314847600,3885,3885,3885,3885,1331
20240624,150100,4309676665,3885,3890,3890,3885,175
20240624,150000,4308996665,3885,3890,3890,3885,1373
20240624,145900,4303661625,3885,3890,3890,3885,1299
20240624,145800,4298614260,3885,3895,3895,3885,189
20240624,145700,4297878905,3895,3890,3895,3890,991
20240624,145600,4294023415,3890,3895,3900,3890,5892
20240624,145500,4271074210,3905,3905,3905,3905,440
20240624,145400,4269356010,3910,3910,3910,3900,5808
20240624,145300,4246694320,3900,3905,3905,3900,1494
20240624,145200,4240863880,3905,3885,3905,3885,8497
20240624,145100,4207706435,3890,3895,3895,3890,721
20240624,145000,4204900140,3895,3895,3895,3895,100
20240624,144900,4204510640,3895,3895,3895,3895,118
20240624,144800,4204051030,3885,3885,3885,3885,310
20240624,144700,4202846680,3885,3890,3890,3885,531
20240624,144600,4200782115,3895,3895,3895,3895,10
20240624,144500,4200743165,3895,3900,3900,3885,561
20240624,144400,4198559625,3900,3890,3900,3890,20
20240624,144300,4198481725,3890,3890,3890,3890,0
20240624,144200,4198481725,3890,3890,3890,3890,500
20240624,144100,4196536725,3880,3890,3890,3880,9336
20240624,144000,4160240640,3910,3910,3910,3900,54
20240624,143900,4160030000,3910,3900,3910,3895,210
20240624,143800,4159211535,3900,3900,3900,3895,185
20240624,143700,4158490700,3895,3900,3900,3895,552
20240624,143600,4156340510,3900,3915,3915,3900,8495
20240624,143500,4123160265,3915,3915,3915,3910,2468
20240624,143400,4113509935,3915,3895,3915,3895,4660
20240624,143300,4095343545,3890,3895,3895,3890,1006
20240624,143200,4091428990,3895,3875,3895,3875,21963
20240624,143100,4006198965,3880,3875,3880,3875,259
20240624,143000,4005194700,3880,3880,3880,3880,129
20240624,142900,4004694180,3870,3880,3880,3870,3336
20240624,142800,3991753370,3880,3865,3880,3865,13250
20240624,142700,3940472355,3865,3865,3865,3860,660
20240624,142600,3937921480,3865,3865,3865,3865,21
20240624,142500,3937840315,3865,3855,3865,3855,2090
20240624,142400,3929778355,3855,3845,3855,3845,613
20240624,142300,3927415250,3845,3845,3855,3840,2209
20240624,142200,3918923425,3840,3840,3840,3840,6
20240624,142100,3918900385,3840,3850,3860,3840,8850
20240624,142000,3884900305,3850,3850,3850,3850,8605
20240624,141900,3851771055,3860,3855,3860,3850,1424
20240624,141800,3846287525,3855,3855,3855,3855,9002
20240624,141700,3811584815,3855,3860,3860,3855,123
20240624,141600,3811110635,3860,3870,3870,3860,4526
20240624,141500,3793640020,3860,3865,3865,3860,5642
20240624,141400,3771856270,3860,3860,3865,3860,920
20240624,141300,3768304670,3865,3860,3865,3860,603
20240624,141200,3765976540,3865,3865,3865,3865,50
20240624,141100,3765783290,3865,3865,3865,3860,3887
20240624,141000,3750773460,3870,3860,3870,3855,8413
20240624,140900,3718272455,3860,3860,3860,3860,1639
20240624,140800,3711945915,3860,3860,3860,3860,1594
20240624,140700,3705793075,3860,3865,3865,3860,775
20240624,140600,3702800125,3865,3865,3865,3860,2364
20240624,140500,3693663290,3865,3870,3870,3860,549
20240624,140400,3691542850,3860,3860,3860,3860,461
20240624,140300,3689763390,3870,3860,3870,3860,373
20240624,140200,3688322190,3860,3855,3860,3855,516
20240624,140100,3686331600,3855,3865,3865,3855,1123
20240624,140000,3681999115,3865,3870,3870,3860,460
20240624,135900,3680222030,3870,3860,3870,3860,306
20240624,135800,3679040110,3860,3860,3860,3855,462
20240624,135700,3677256795,3860,3860,3865,3855,1052
20240624,135600,3673197630,3865,3865,3865,3865,110
20240624,135500,3672772480,3865,3860,3870,3860,487
20240624,135400,3670891720,3860,3855,3860,3850,1258
20240624,135300,3666040750,3855,3860,3860,3855,2283
20240624,135200,3657232245,3860,3870,3870,3860,1278
20240624,135100,3652286500,3870,3855,3870,3855,5188
20240624,135000,3632220755,3855,3855,3855,3855,990
20240624,134900,3628404305,3860,3860,3860,3860,201
20240624,134800,3627628445,3860,3855,3860,3855,2710
20240624,134700,3617180695,3855,3865,3865,3855,780
20240624,134600,3614170910,3865,3855,3865,3855,759
20240624,134500,3611239525,3865,3865,3865,3865,376
20240624,134400,3609786285,3865,3855,3865,3850,2749
20240624,134300,3599187615,3860,3865,3865,3855,508
20240624,134200,3597228825,3855,3860,3860,3855,3033
20240624,134100,3585526330,3865,3860,3865,3860,370
20240624,134000,3584097435,3860,3860,3860,3860,1304
20240624,133900,3579063995,3860,3865,3865,3860,1895
20240624,133800,3571741365,3870,3860,3870,3860,847
20240624,133700,3568466195,3860,3870,3870,3860,2899
20240624,133600,3557261130,3870,3870,3875,3865,782
20240624,133500,3554235450,3875,3870,3880,3870,1697
20240624,133400,3547667505,3875,3870,3875,3870,110
20240624,133300,3547241420,3880,3875,3880,3870,479
20240624,133200,3545386440,3870,3870,3870,3870,0
20240624,133100,3545386440,3870,3870,3870,3865,100
20240624,133000,3544999640,3865,3865,3865,3865,4
20240624,132900,3544984180,3865,3875,3875,3865,6533
20240624,132800,3519694430,3875,3880,3880,3875,1594
20240624,132700,3513512210,3880,3880,3880,3880,390
20240624,132600,3511999010,3880,3890,3890,3880,4509
20240624,132500,3494492075,3890,3885,3890,3885,1830
20240624,132400,3487381515,3885,3885,3885,3885,848
20240624,132300,3484087035,3890,3890,3890,3890,4835
20240624,132200,3465278885,3890,3890,3890,3890,192
20240624,132100,3464532005,3890,3890,3890,3890,3445
20240624,132000,3451130955,3890,3895,3895,3890,677
20240624,131900,3448496675,3895,3895,3895,3895,0
20240624,131800,3448496675,3895,3895,3895,3895,122
20240624,131700,3448021485,3895,3900,3900,3895,867
20240624,131600,3444644470,3900,3900,3900,3900,207
20240624,131500,3443837170,3900,3900,3900,3900,110
20240624,131400,3443408170,3900,3900,3900,3900,2077
20240624,131300,3435307870,3895,3890,3895,3890,453
20240624,131200,3433544690,3895,3895,3895,3895,317
20240624,131100,3432309975,3900,3900,3900,3900,1
20240624,131000,3432306075,3900,3900,3900,3900,1
20240624,130900,3432302175,3900,3900,3900,3895,990
20240624,130800,3428441180,3900,3895,3905,3895,1032
20240624,130700,3424421390,3905,3900,3905,3900,2872
20240624,130600,3413220540,3900,3900,3900,3900,376
20240624,130500,3411754140,3905,3905,3905,3905,3
20240624,130400,3411742425,3905,3905,3905,3905,3
20240624,130300,3411730710,3905,3905,3905,3905,1084
20240624,130200,3407497690,3900,3900,3900,3900,75
20240624,130100,3407205190,3900,3905,3905,3900,2114
20240624,130000,3398956525,3905,3905,3905,3905,0
20240624,125900,3398956525,3905,3905,3905,3905,1736
20240624,125800,3392177445,3905,3910,3910,3905,223
20240624,125700,3391305520,3910,3910,3910,3910,27
20240624,125600,3391199950,3910,3910,3910,3910,374
20240624,125500,3389737610,3910,3915,3915,3910,553
20240624,125400,3387575365,3915,3915,3915,3915,2061
20240624,125300,3379506550,3915,3915,3915,3915,39
20240624,125200,3379353865,3915,3915,3915,3915,410
20240624,125100,3377748715,3915,3920,3920,3915,195
20240624,125000,3376985240,3915,3915,3915,3915,222
20240624,124900,3376116110,3920,3915,3920,3915,6427
20240624,124800,3350928945,3915,3910,3915,3910,572
20240624,124700,3348690565,3910,3910,3910,3910,2
20240624,124600,3348682745,3915,3915,3915,3915,455
20240624,124500,3346901420,3915,3910,3915,3910,47
20240624,124400,3346717645,3910,3905,3910,3905,5049
20240624,124300,3326976205,3910,3910,3910,3910,0
20240624,124200,3326976205,3910,3910,3910,3910,100
20240624,124100,3326585205,3910,3905,3910,3905,1946
20240624,124000,3318985975,3905,3905,3905,3905,0
20240624,123900,3318985975,3905,3900,3905,3900,533
20240624,123800,3316906275,3900,3910,3910,3900,1518
20240624,123700,3310985245,3910,3905,3910,3905,5083
20240624,123600,3291135765,3880,3900,3910,3880,5001
20240624,123500,3271697215,3895,3905,3915,3895,2417
20240624,123400,3262266455,3910,3910,3910,3910,29
20240624,123300,3262153065,3910,3910,3915,3910,211
20240624,123200,3261328005,3905,3905,3905,3905,30
20240624,123100,3261210855,3900,3915,3915,3900,2037
20240624,123000,3253257960,3915,3910,3915,3910,1451
20240624,122900,3247578550,3915,3915,3915,3915,71
20240624,122800,3247300585,3915,3915,3915,3915,0
20240624,122700,3247300585,3915,3905,3915,3905,112
20240624,122600,3246863185,3900,3910,3910,3900,1320
20240624,122500,3241706215,3910,3910,3910,3910,183
20240624,122400,3240990685,3910,3910,3910,3910,47
20240624,122300,3240806915,3905,3905,3905,3905,0
20240624,122200,3240806915,3905,3920,3920,3905,130
20240624,122100,3240297345,3905,3920,3920,3905,139
20240624,122000,3239754325,3920,3915,3920,3905,784
20240624,121900,3236686050,3915,3915,3915,3915,230
20240624,121800,3235785600,3920,3920,3920,3920,250
20240624,121700,3234805600,3920,3920,3925,3920,1221
20240624,121600,3230018970,3920,3920,3920,3915,1085
20240624,121500,3225765820,3920,3900,3920,3900,2021
20240624,121400,3217878835,3900,3900,3900,3900,330
20240624,121300,3216591835,3900,3905,3910,3895,1509
20240624,121200,3210697890,3910,3910,3910,3910,3857
20240624,121100,3195617020,3920,3910,3920,3910,2290
20240624,121000,3186645720,3910,3905,3910,3905,750
20240624,120900,3183713875,3900,3900,3900,3900,18
20240624,120800,3183643675,3905,3890,3905,3890,5955
20240624,120700,3160389550,3905,3895,3905,3895,618
20240624,120600,3157979330,3895,3880,3900,3880,2613
20240624,120500,3147802650,3880,3890,3890,3880,7006
20240624,120400,3120584035,3885,3900,3900,3885,5202
20240624,120300,3100343425,3900,3900,3900,3900,289
20240624,120200,3099216325,3900,3900,3900,3890,1715
20240624,120100,3092528365,3885,3905,3905,3885,4937
20240624,120000,3073345380,3900,3895,3900,3890,312
20240624,115900,3072130575,3890,3885,3890,3885,50
20240624,115800,3071936275,3885,3885,3885,3885,1
20240624,115700,3071932390,3885,3875,3885,3865,6624
20240624,115600,3046286115,3895,3885,3895,3885,1002
20240624,115500,3042393330,3875,3895,3895,3875,5022
20240624,115400,3022914960,3875,3875,3875,3875,0
20240624,115300,3022914960,3875,3895,3895,3875,7647
20240624,115200,2993245035,3890,3890,3890,3890,51
20240624,115100,2993046645,3895,3890,3895,3890,57
20240624,115000,2992824880,3885,3905,3905,3885,5550
20240624,114900,2971239035,3905,3895,3905,3895,21
20240624,114800,2971157040,3890,3890,3890,3890,90
20240624,114700,2970806940,3910,3900,3910,3900,2715
20240624,114600,2960218115,3905,3905,3905,3905,377
20240624,114500,2958745930,3905,3905,3905,3905,125
20240624,114400,2958257805,3905,3895,3905,3895,2526
20240624,114300,2948409785,3885,3895,3895,3885,328
20240624,114200,2947134355,3895,3895,3895,3895,0
20240624,114100,2947134355,3895,3895,3895,3890,488
20240624,114000,2945235510,3895,3895,3895,3895,220
20240624,113900,2944378610,3895,3900,3900,3890,655
20240624,113800,2941827385,3900,3900,3900,3900,201
20240624,113700,2941043485,3900,3900,3900,3900,30
20240624,113600,2940926485,3900,3905,3905,3900,631
20240624,113500,2938463070,3905,3905,3905,3905,0
20240624,113400,2938463070,3905,3900,3905,3900,130
20240624,113300,2937955570,3900,3900,3905,3900,398
20240624,113200,2936403365,3895,3895,3895,3895,282
20240624,113100,2935304975,3900,3890,3900,3890,199
20240624,113000,2934530855,3890,3900,3900,3890,579
20240624,112900,2932276605,3890,3890,3890,3890,1793
20240624,112800,2925301835,3900,3900,3900,3895,532
20240624,112700,2923227235,3895,3900,3900,3895,1554
20240624,112600,2917166885,3900,3910,3910,3900,279
20240624,112500,2916077030,3910,3910,3910,3910,207
20240624,112400,2915267660,3910,3910,3910,3905,426
20240624,112300,2913603805,3910,3905,3910,3905,1082
20240624,112200,2909375080,3905,3905,3905,3905,500
20240624,112100,2907422580,3905,3905,3905,3905,62
20240624,112000,2907180470,3905,3900,3905,3890,1474
20240624,111900,2901434085,3890,3890,3890,3890,107
20240624,111800,2901017855,3890,3895,3900,3890,296
20240624,111700,2899864865,3885,3890,3890,3885,113
20240624,111600,2899425340,3890,3890,3890,3880,207
20240624,111500,2898620120,3885,3885,3885,3885,370
20240624,111400,2897182670,3885,3895,3895,3885,284
20240624,111300,2896077820,3895,3895,3895,3895,1050
20240624,111200,2891988070,3895,3895,3895,3895,10
20240624,111100,2891949120,3895,3900,3900,3895,808
20240624,111000,2888798000,3900,3890,3900,3890,997
20240624,110900,2884916900,3880,3870,3880,3870,1072
20240624,110800,2880762540,3865,3890,3890,3865,2357
20240624,110700,2871639555,3895,3885,3895,3885,864
20240624,110600,2868281505,3885,3875,3885,3875,1182
20240624,110500,2863693440,3860,3860,3860,3860,3976
20240624,110400,2848346080,3880,3855,3880,3855,448
20240624,110300,2846614495,3870,3870,3875,3850,3630
20240624,110200,2832615840,3870,3865,3870,3840,8648
20240624,110100,2799167520,3840,3840,3840,3840,1600
20240624,110000,2793023520,3835,3865,3865,3830,37144
20240624,105900,2650331080,3865,3870,3870,3865,485
20240624,105800,2648454610,3870,3875,3875,3870,1381
20240624,105700,2643109345,3875,3870,3875,3870,1271
20240624,105600,2638186070,3870,3875,3875,3870,217
20240624,105500,2637345220,3875,3875,3875,3870,1813
20240624,105400,2630328350,3875,3875,3875,3870,1191
20240624,105300,2625718475,3875,3870,3875,3870,98
20240624,105200,2625339010,3870,3870,3870,3870,406
20240624,105100,2623767790,3870,3875,3875,3870,1711
20240624,105000,2617145165,3875,3875,3875,3875,510
20240624,104900,2615168915,3875,3870,3875,3865,844
20240624,104800,2611905365,3870,3870,3870,3870,31
20240624,104700,2611785395,3865,3865,3865,3865,0
20240624,104600,2611785395,3865,3870,3870,3865,1160
20240624,104500,2607299495,3870,3865,3870,3865,1130
20240624,104400,2602930880,3870,3870,3870,3870,68
20240624,104300,2602667720,3870,3870,3870,3870,110
20240624,104200,2602242020,3870,3870,3870,3865,1611
20240624,104100,2596014410,3870,3875,3875,3870,2239
20240624,104000,2587348860,3875,3875,3875,3875,537
20240624,103900,2585267985,3875,3870,3875,3870,1700
20240624,103800,2578686505,3870,3870,3870,3870,1158
20240624,103700,2574205045,3870,3875,3875,3870,961
20240624,103600,2570485240,3880,3885,3885,3880,612
20240624,103500,2568110660,3880,3885,3890,3880,1818
20240624,103400,2561052690,3890,3890,3895,3885,418
20240624,103300,2559428380,3890,3890,3895,3890,1007
20240624,103200,2555511120,3890,3895,3895,3890,134
20240624,103100,2554989805,3895,3895,3895,3895,529
20240624,103000,2552929350,3895,3895,3895,3895,495
20240624,102900,2551001325,3890,3895,3895,3890,1720
20240624,102800,2544302425,3895,3895,3895,3895,186
20240624,102700,2543577955,3895,3905,3905,3895,3452
20240624,102600,2530115065,3905,3900,3915,3900,34
20240624,102500,2529982070,3900,3910,3915,3900,739
20240624,102400,2527098725,3915,3920,3920,3915,238
20240624,102300,2526166105,3920,3920,3925,3920,2175
20240624,102200,2517633595,3900,3905,3910,3900,2620
20240624,102100,2507413060,3905,3920,3920,3905,124
20240624,102000,2506927975,3920,3920,3920,3920,20
20240624,101900,2506849575,3910,3920,3925,3910,1231
20240624,101800,2502032360,3905,3905,3905,3905,1248
20240624,101700,2497158920,3900,3925,3925,3890,20671
20240624,101600,2416636665,3930,3925,3930,3920,1683
20240624,101500,2410026120,3925,3925,3925,3920,1073
20240624,101400,2405816925,3925,3925,3925,3925,1610
20240624,101300,2399497675,3925,3930,3930,3925,1072
20240624,101200,2395285215,3930,3930,3930,3930,1120
20240624,101100,2390883615,3930,3925,3935,3920,1894
20240624,101000,2383445415,3925,3935,3935,3925,6285
20240624,100900,2358749625,3935,3925,3935,3925,7838
20240624,100800,2327918805,3925,3940,3940,3925,12233
20240624,100700,2279781675,3945,3935,3945,3895,9238
20240624,100600,2243467060,3940,3940,3940,3935,6633
20240624,100500,2217358405,3945,3920,3945,3920,12773
20240624,100400,2167105335,3925,3930,3935,3925,1992
20240624,100300,2159279265,3930,3910,3930,3910,5197
20240624,100200,2138905140,3910,3910,3910,3900,1696
20240624,100100,2132282670,3910,3905,3915,3900,5703
20240624,100000,2110006630,3900,3895,3900,3895,2190
20240624,095900,2101474070,3895,3895,3895,3895,1529
20240624,095800,2095518615,3895,3890,3895,3890,680
20240624,095700,2092871135,3895,3895,3895,3895,2379
20240624,095600,2083604930,3905,3885,3905,3880,3021
20240624,095500,2071838480,3885,3890,3890,3885,408
20240624,095400,2070252430,3890,3885,3890,3880,2703
20240624,095300,2059751150,3885,3880,3885,3875,2976
20240624,095200,2048213540,3880,3885,3885,3880,1556
20240624,095100,2042175150,3885,3890,3895,3885,3749
20240624,095000,2027589075,3890,3895,3895,3890,381
20240624,094900,2026106150,3890,3885,3890,3880,7857
20240624,094800,1995583445,3885,3875,3885,3875,3633
20240624,094700,1981490205,3870,3850,3870,3840,6036
20240624,094600,1958169345,3845,3835,3850,3835,637
20240624,094500,1955722105,3840,3850,3850,3835,5929
20240624,094400,1932947320,3850,3860,3865,3850,3211
20240624,094300,1920558605,3860,3840,3860,3830,24422
20240624,094200,1826746400,3840,3845,3850,3835,11892
20240624,094100,1781100950,3840,3865,3870,3840,22949
20240624,094000,1692656340,3865,3870,3870,3865,2187
20240624,093900,1684202845,3870,3875,3875,3870,1161
20240624,093800,1679709740,3875,3860,3875,3860,1441
20240624,093700,1674133490,3860,3865,3865,3860,5204
20240624,093600,1654023380,3865,3865,3865,3860,2563
20240624,093500,1644118635,3865,3880,3880,3865,6641
20240624,093400,1618406870,3875,3875,3880,3875,1053
20240624,093300,1614324970,3875,3890,3890,3875,4371
20240624,093200,1597368835,3885,3870,3885,3865,7628
20240624,093100,1567870525,3875,3890,3890,3865,17072
20240624,093000,1501670720,3895,3915,3920,3890,9609
20240624,092900,1464140685,3915,3920,3920,3910,6182
20240624,092800,1439938110,3920,3900,3920,3895,7130
20240624,092700,1412091780,3900,3900,3900,3895,573
20240624,092600,1409858945,3905,3895,3905,3890,2043
20240624,092500,1401899475,3900,3915,3915,3900,2354
20240624,092400,1392710475,3920,3910,3920,3910,4324
20240624,092300,1375785620,3915,3900,3920,3895,10111
20240624,092200,1336311440,3900,3875,3900,3875,10345
20240624,092100,1296084715,3880,3895,3895,3880,5465
20240624,092000,1274846925,3885,3875,3890,3870,19359
20240624,091900,1199746320,3875,3860,3880,3855,12320
20240624,091800,1152160800,3860,3880,3880,3855,4892
20240624,091700,1133233345,3875,3865,3875,3860,3408
20240624,091600,1120039910,3860,3875,3875,3860,3335
20240624,091500,1107141455,3860,3885,3885,3855,2145
20240624,091400,1098856080,3885,3890,3895,3870,7221
20240624,091300,1070803995,3890,3835,3890,3835,40477
20240624,091200,914765925,3870,3870,3880,3820,20189
20240624,091100,837018480,3880,3870,3880,3855,15873
20240624,091000,775664510,3875,3885,3885,3860,21421
20240624,090900,692757675,3885,3885,3900,3880,4872
20240624,090800,673803625,3880,3900,3905,3880,10388
20240624,090700,633358050,3905,3910,3915,3900,6024
20240624,090600,609820425,3910,3925,3925,3910,3694
20240624,090500,595353410,3925,3950,3950,3915,9742
20240624,090400,557023310,3950,3950,3950,3940,3550
20240624,090300,543024660,3950,3930,3950,3915,11695
20240624,090200,496973475,3935,3970,3970,3900,68132
20240624,090100,230694650,3940,3970,3980,3925,34875
20240624,090000,93034820,3960,3960,3990,3960,21695