KissMeData/318000/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,211400,467137240,6950,6950,6950,6950,2536
20240624,211300,467137240,6950,6950,6950,6950,0
20240624,211200,467137240,6950,6950,6950,6950,0
20240624,211100,467137240,6950,6950,6950,6950,0
20240624,211000,467137240,6950,6950,6950,6950,0
20240624,210900,467137240,6950,6950,6950,6950,0
20240624,210800,467137240,6950,6950,6950,6950,0
20240624,210700,467137240,6950,6950,6950,6950,0
20240624,210600,467137240,6950,6950,6950,6950,0
20240624,210500,467137240,6950,6950,6950,6950,0
20240624,210400,467137240,6950,6950,6950,6950,0
20240624,210300,467137240,6950,6950,6950,6950,0
20240624,210200,467137240,6950,6950,6950,6950,0
20240624,210100,467137240,6950,6950,6950,6950,0
20240624,210000,467137240,6950,6950,6950,6950,0
20240624,205900,467137240,6950,6950,6950,6950,0
20240624,205800,467137240,6950,6950,6950,6950,0
20240624,205700,467137240,6950,6950,6950,6950,0
20240624,205600,467137240,6950,6950,6950,6950,0
20240624,205500,467137240,6950,6950,6950,6950,0
20240624,205400,467137240,6950,6950,6950,6950,0
20240624,205300,467137240,6950,6950,6950,6950,0
20240624,205200,467137240,6950,6950,6950,6950,0
20240624,205100,467137240,6950,6950,6950,6950,0
20240624,205000,467137240,6950,6950,6950,6950,0
20240624,204900,467137240,6950,6950,6950,6950,0
20240624,204800,467137240,6950,6950,6950,6950,0
20240624,204700,467137240,6950,6950,6950,6950,0
20240624,204600,467137240,6950,6950,6950,6950,0
20240624,204500,467137240,6950,6950,6950,6950,0
20240624,204400,467137240,6950,6950,6950,6950,2536
20240624,204300,467137240,6950,6950,6950,6950,0
20240624,204200,467137240,6950,6950,6950,6950,0
20240624,204100,467137240,6950,6950,6950,6950,0
20240624,204000,467137240,6950,6950,6950,6950,0
20240624,203900,467137240,6950,6950,6950,6950,0
20240624,203800,467137240,6950,6950,6950,6950,0
20240624,203700,467137240,6950,6950,6950,6950,0
20240624,203600,467137240,6950,6950,6950,6950,0
20240624,203500,467137240,6950,6950,6950,6950,0
20240624,203400,467137240,6950,6950,6950,6950,0
20240624,203300,467137240,6950,6950,6950,6950,0
20240624,203200,467137240,6950,6950,6950,6950,0
20240624,203100,467137240,6950,6950,6950,6950,0
20240624,203000,467137240,6950,6950,6950,6950,0
20240624,202900,467137240,6950,6950,6950,6950,0
20240624,202800,467137240,6950,6950,6950,6950,0
20240624,202700,467137240,6950,6950,6950,6950,0
20240624,202600,467137240,6950,6950,6950,6950,0
20240624,202500,467137240,6950,6950,6950,6950,0
20240624,202400,467137240,6950,6950,6950,6950,0
20240624,202300,467137240,6950,6950,6950,6950,0
20240624,202200,467137240,6950,6950,6950,6950,0
20240624,202100,467137240,6950,6950,6950,6950,0
20240624,202000,467137240,6950,6950,6950,6950,0
20240624,201900,467137240,6950,6950,6950,6950,0
20240624,201800,467137240,6950,6950,6950,6950,0
20240624,201700,467137240,6950,6950,6950,6950,0
20240624,201600,467137240,6950,6950,6950,6950,0
20240624,201500,467137240,6950,6950,6950,6950,0
20240624,201400,467137240,6950,6950,6950,6950,2536
20240624,201300,467137240,6950,6950,6950,6950,0
20240624,201200,467137240,6950,6950,6950,6950,0
20240624,201100,467137240,6950,6950,6950,6950,0
20240624,201000,467137240,6950,6950,6950,6950,0
20240624,200900,467137240,6950,6950,6950,6950,0
20240624,200800,467137240,6950,6950,6950,6950,0
20240624,200700,467137240,6950,6950,6950,6950,0
20240624,200600,467137240,6950,6950,6950,6950,0
20240624,200500,467137240,6950,6950,6950,6950,0
20240624,200400,467137240,6950,6950,6950,6950,0
20240624,200300,467137240,6950,6950,6950,6950,0
20240624,200200,467137240,6950,6950,6950,6950,0
20240624,200100,467137240,6950,6950,6950,6950,0
20240624,200000,467137240,6950,6950,6950,6950,0
20240624,195900,467137240,6950,6950,6950,6950,0
20240624,195800,467137240,6950,6950,6950,6950,0
20240624,195700,467137240,6950,6950,6950,6950,0
20240624,195600,467137240,6950,6950,6950,6950,0
20240624,195500,467137240,6950,6950,6950,6950,0
20240624,195400,467137240,6950,6950,6950,6950,0
20240624,195300,467137240,6950,6950,6950,6950,0
20240624,195200,467137240,6950,6950,6950,6950,0
20240624,195100,467137240,6950,6950,6950,6950,0
20240624,195000,467137240,6950,6950,6950,6950,0
20240624,194900,467137240,6950,6950,6950,6950,0
20240624,194800,467137240,6950,6950,6950,6950,0
20240624,194700,467137240,6950,6950,6950,6950,0
20240624,194600,467137240,6950,6950,6950,6950,0
20240624,194500,467137240,6950,6950,6950,6950,0
20240624,194400,467137240,6950,6950,6950,6950,2536
20240624,194300,467137240,6950,6950,6950,6950,0
20240624,194200,467137240,6950,6950,6950,6950,0
20240624,194100,467137240,6950,6950,6950,6950,0
20240624,194000,467137240,6950,6950,6950,6950,0
20240624,193900,467137240,6950,6950,6950,6950,0
20240624,193800,467137240,6950,6950,6950,6950,0
20240624,193700,467137240,6950,6950,6950,6950,0
20240624,193600,467137240,6950,6950,6950,6950,0
20240624,193500,467137240,6950,6950,6950,6950,0
20240624,193400,467137240,6950,6950,6950,6950,0
20240624,193300,467137240,6950,6950,6950,6950,0
20240624,193200,467137240,6950,6950,6950,6950,0
20240624,193100,467137240,6950,6950,6950,6950,0
20240624,193000,467137240,6950,6950,6950,6950,0
20240624,192900,467137240,6950,6950,6950,6950,0
20240624,192800,467137240,6950,6950,6950,6950,0
20240624,192700,467137240,6950,6950,6950,6950,0
20240624,192600,467137240,6950,6950,6950,6950,0
20240624,192500,467137240,6950,6950,6950,6950,0
20240624,192400,467137240,6950,6950,6950,6950,0
20240624,192300,467137240,6950,6950,6950,6950,0
20240624,192200,467137240,6950,6950,6950,6950,0
20240624,192100,467137240,6950,6950,6950,6950,0
20240624,192000,467137240,6950,6950,6950,6950,0
20240624,191900,467137240,6950,6950,6950,6950,0
20240624,191800,467137240,6950,6950,6950,6950,0
20240624,191700,467137240,6950,6950,6950,6950,0
20240624,191600,467137240,6950,6950,6950,6950,0
20240624,191500,467137240,6950,6950,6950,6950,0
20240624,191400,467137240,6950,6950,6950,6950,2536
20240624,191300,467137240,6950,6950,6950,6950,0
20240624,191200,467137240,6950,6950,6950,6950,0
20240624,191100,467137240,6950,6950,6950,6950,0
20240624,191000,467137240,6950,6950,6950,6950,0
20240624,190900,467137240,6950,6950,6950,6950,0
20240624,190800,467137240,6950,6950,6950,6950,0
20240624,190700,467137240,6950,6950,6950,6950,0
20240624,190600,467137240,6950,6950,6950,6950,0
20240624,190500,467137240,6950,6950,6950,6950,0
20240624,190400,467137240,6950,6950,6950,6950,0
20240624,190300,467137240,6950,6950,6950,6950,0
20240624,190200,467137240,6950,6950,6950,6950,0
20240624,190100,467137240,6950,6950,6950,6950,0
20240624,190000,467137240,6950,6950,6950,6950,0
20240624,185900,467137240,6950,6950,6950,6950,0
20240624,185800,467137240,6950,6950,6950,6950,0
20240624,185700,467137240,6950,6950,6950,6950,0
20240624,185600,467137240,6950,6950,6950,6950,0
20240624,185500,467137240,6950,6950,6950,6950,0
20240624,185400,467137240,6950,6950,6950,6950,0
20240624,185300,467137240,6950,6950,6950,6950,0
20240624,185200,467137240,6950,6950,6950,6950,0
20240624,185100,467137240,6950,6950,6950,6950,0
20240624,185000,467137240,6950,6950,6950,6950,0
20240624,184900,467137240,6950,6950,6950,6950,0
20240624,184800,467137240,6950,6950,6950,6950,0
20240624,184700,467137240,6950,6950,6950,6950,0
20240624,184600,467137240,6950,6950,6950,6950,0
20240624,184500,467137240,6950,6950,6950,6950,0
20240624,184400,467137240,6950,6950,6950,6950,2536
20240624,184300,467137240,6950,6950,6950,6950,0
20240624,184200,467137240,6950,6950,6950,6950,0
20240624,184100,467137240,6950,6950,6950,6950,0
20240624,184000,467137240,6950,6950,6950,6950,0
20240624,183900,467137240,6950,6950,6950,6950,0
20240624,183800,467137240,6950,6950,6950,6950,0
20240624,183700,467137240,6950,6950,6950,6950,0
20240624,183600,467137240,6950,6950,6950,6950,0
20240624,183500,467137240,6950,6950,6950,6950,0
20240624,183400,467137240,6950,6950,6950,6950,0
20240624,183300,467137240,6950,6950,6950,6950,0
20240624,183200,467137240,6950,6950,6950,6950,0
20240624,183100,467137240,6950,6950,6950,6950,0
20240624,183000,467137240,6950,6950,6950,6950,0
20240624,182900,467137240,6950,6950,6950,6950,0
20240624,182800,467137240,6950,6950,6950,6950,0
20240624,182700,467137240,6950,6950,6950,6950,0
20240624,182600,467137240,6950,6950,6950,6950,0
20240624,182500,467137240,6950,6950,6950,6950,0
20240624,182400,467137240,6950,6950,6950,6950,0
20240624,182300,467137240,6950,6950,6950,6950,0
20240624,182200,467137240,6950,6950,6950,6950,0
20240624,182100,467137240,6950,6950,6950,6950,0
20240624,182000,467137240,6950,6950,6950,6950,0
20240624,181900,467137240,6950,6950,6950,6950,0
20240624,181800,467137240,6950,6950,6950,6950,0
20240624,181700,467137240,6950,6950,6950,6950,0
20240624,181600,467137240,6950,6950,6950,6950,0
20240624,181500,467137240,6950,6950,6950,6950,0
20240624,181400,467137240,6950,6950,6950,6950,2536
20240624,181300,467137240,6950,6950,6950,6950,0
20240624,181200,467137240,6950,6950,6950,6950,0
20240624,181100,467137240,6950,6950,6950,6950,0
20240624,181000,467137240,6950,6950,6950,6950,0
20240624,180900,467137240,6950,6950,6950,6950,0
20240624,180800,467137240,6950,6950,6950,6950,0
20240624,180700,467137240,6950,6950,6950,6950,0
20240624,180600,467137240,6950,6950,6950,6950,0
20240624,180500,467137240,6950,6950,6950,6950,0
20240624,180400,467137240,6950,6950,6950,6950,0
20240624,180300,467137240,6950,6950,6950,6950,0
20240624,180200,467137240,6950,6950,6950,6950,0
20240624,180100,467137240,6950,6950,6950,6950,0
20240624,180000,467137240,6950,6950,6950,6950,0
20240624,175900,467137240,6950,6950,6950,6950,0
20240624,175800,467137240,6950,6950,6950,6950,0
20240624,175700,467137240,6950,6950,6950,6950,0
20240624,175600,467137240,6950,6950,6950,6950,0
20240624,175500,467137240,6950,6950,6950,6950,0
20240624,175400,467137240,6950,6950,6950,6950,0
20240624,175300,467137240,6950,6950,6950,6950,0
20240624,175200,467137240,6950,6950,6950,6950,0
20240624,175100,467137240,6950,6950,6950,6950,0
20240624,175000,467137240,6950,6950,6950,6950,0
20240624,174900,467137240,6950,6950,6950,6950,0
20240624,174800,467137240,6950,6950,6950,6950,0
20240624,174700,467137240,6950,6950,6950,6950,0
20240624,174600,467137240,6950,6950,6950,6950,0
20240624,174500,467137240,6950,6950,6950,6950,0
20240624,174400,467137240,6950,6950,6950,6950,2536
20240624,174300,467137240,6950,6950,6950,6950,0
20240624,174200,467137240,6950,6950,6950,6950,0
20240624,174100,467137240,6950,6950,6950,6950,0
20240624,174000,467137240,6950,6950,6950,6950,0
20240624,173900,467137240,6950,6950,6950,6950,0
20240624,173800,467137240,6950,6950,6950,6950,0
20240624,173700,467137240,6950,6950,6950,6950,0
20240624,173600,467137240,6950,6950,6950,6950,0
20240624,173500,467137240,6950,6950,6950,6950,0
20240624,173400,467137240,6950,6950,6950,6950,0
20240624,173300,467137240,6950,6950,6950,6950,0
20240624,173200,467137240,6950,6950,6950,6950,0
20240624,173100,467137240,6950,6950,6950,6950,0
20240624,173000,467137240,6950,6950,6950,6950,0
20240624,172900,467137240,6950,6950,6950,6950,0
20240624,172800,467137240,6950,6950,6950,6950,0
20240624,172700,467137240,6950,6950,6950,6950,0
20240624,172600,467137240,6950,6950,6950,6950,0
20240624,172500,467137240,6950,6950,6950,6950,0
20240624,172400,467137240,6950,6950,6950,6950,0
20240624,172300,467137240,6950,6950,6950,6950,0
20240624,172200,467137240,6950,6950,6950,6950,0
20240624,172100,467137240,6950,6950,6950,6950,0
20240624,172000,467137240,6950,6950,6950,6950,0
20240624,171900,467137240,6950,6950,6950,6950,0
20240624,171800,467137240,6950,6950,6950,6950,0
20240624,171700,467137240,6950,6950,6950,6950,0
20240624,171600,467137240,6950,6950,6950,6950,0
20240624,171500,467137240,6950,6950,6950,6950,0
20240624,171400,467137240,6950,6950,6950,6950,2536
20240624,171300,467137240,6950,6950,6950,6950,0
20240624,171200,467137240,6950,6950,6950,6950,0
20240624,171100,467137240,6950,6950,6950,6950,0
20240624,171000,467137240,6950,6950,6950,6950,0
20240624,170900,467137240,6950,6950,6950,6950,0
20240624,170800,467137240,6950,6950,6950,6950,0
20240624,170700,467137240,6950,6950,6950,6950,0
20240624,170600,467137240,6950,6950,6950,6950,0
20240624,170500,467137240,6950,6950,6950,6950,0
20240624,170400,467137240,6950,6950,6950,6950,0
20240624,170300,467137240,6950,6950,6950,6950,0
20240624,170200,467137240,6950,6950,6950,6950,0
20240624,170100,467137240,6950,6950,6950,6950,0
20240624,170000,467137240,6950,6950,6950,6950,0
20240624,165900,467137240,6950,6950,6950,6950,0
20240624,165800,467137240,6950,6950,6950,6950,0
20240624,165700,467137240,6950,6950,6950,6950,0
20240624,165600,467137240,6950,6950,6950,6950,0
20240624,165500,467137240,6950,6950,6950,6950,0
20240624,165400,467137240,6950,6950,6950,6950,0
20240624,165300,467137240,6950,6950,6950,6950,0
20240624,165200,467137240,6950,6950,6950,6950,0
20240624,165100,467137240,6950,6950,6950,6950,0
20240624,165000,467137240,6950,6950,6950,6950,0
20240624,164900,467137240,6950,6950,6950,6950,0
20240624,164800,467137240,6950,6950,6950,6950,0
20240624,164700,467137240,6950,6950,6950,6950,0
20240624,164600,467137240,6950,6950,6950,6950,0
20240624,164500,467137240,6950,6950,6950,6950,0
20240624,164400,467137240,6950,6950,6950,6950,2536
20240624,164300,467137240,6950,6950,6950,6950,0
20240624,164200,467137240,6950,6950,6950,6950,0
20240624,164100,467137240,6950,6950,6950,6950,0
20240624,164000,467137240,6950,6950,6950,6950,0
20240624,163900,467137240,6950,6950,6950,6950,0
20240624,163800,467137240,6950,6950,6950,6950,0
20240624,163700,467137240,6950,6950,6950,6950,0
20240624,163600,467137240,6950,6950,6950,6950,0
20240624,163500,467137240,6950,6950,6950,6950,0
20240624,163400,467137240,6950,6950,6950,6950,0
20240624,163300,467137240,6950,6950,6950,6950,0
20240624,163200,467137240,6950,6950,6950,6950,0
20240624,163100,467137240,6950,6950,6950,6950,0
20240624,163000,467137240,6950,6950,6950,6950,0
20240624,162900,467137240,6950,6950,6950,6950,0
20240624,162800,467137240,6950,6950,6950,6950,0
20240624,162700,467137240,6950,6950,6950,6950,0
20240624,162600,467137240,6950,6950,6950,6950,0
20240624,162500,467137240,6950,6950,6950,6950,0
20240624,162400,467137240,6950,6950,6950,6950,0
20240624,162300,467137240,6950,6950,6950,6950,0
20240624,162200,467137240,6950,6950,6950,6950,0
20240624,162100,467137240,6950,6950,6950,6950,0
20240624,162000,467137240,6950,6950,6950,6950,0
20240624,161900,467137240,6950,6950,6950,6950,0
20240624,161800,467137240,6950,6950,6950,6950,0
20240624,161700,467137240,6950,6950,6950,6950,0
20240624,161600,467137240,6950,6950,6950,6950,0
20240624,161500,467137240,6950,6950,6950,6950,0
20240624,161400,467137240,6950,6950,6950,6950,2536
20240624,161300,467137240,6950,6950,6950,6950,0
20240624,161200,467137240,6950,6950,6950,6950,0
20240624,161100,467137240,6950,6950,6950,6950,0
20240624,161000,467137240,6950,6950,6950,6950,0
20240624,160900,467137240,6950,6950,6950,6950,0
20240624,160800,467137240,6950,6950,6950,6950,0
20240624,160700,467137240,6950,6950,6950,6950,0
20240624,160600,467137240,6950,6950,6950,6950,0
20240624,160500,467137240,6950,6950,6950,6950,0
20240624,160400,467137240,6950,6950,6950,6950,0
20240624,160300,467137240,6950,6950,6950,6950,0
20240624,160200,467137240,6950,6950,6950,6950,0
20240624,160100,467137240,6950,6950,6950,6950,0
20240624,160000,467137240,6950,6950,6950,6950,0
20240624,155900,467137240,6950,6950,6950,6950,0
20240624,155800,467137240,6950,6950,6950,6950,0
20240624,155700,467137240,6950,6950,6950,6950,0
20240624,155600,467137240,6950,6950,6950,6950,0
20240624,155500,467137240,6950,6950,6950,6950,0
20240624,155400,467137240,6950,6950,6950,6950,0
20240624,155300,467137240,6950,6950,6950,6950,0
20240624,155200,467137240,6950,6950,6950,6950,0
20240624,155100,467137240,6950,6950,6950,6950,0
20240624,155000,467137240,6950,6950,6950,6950,0
20240624,154900,467137240,6950,6950,6950,6950,0
20240624,154800,467137240,6950,6950,6950,6950,0
20240624,154700,467137240,6950,6950,6950,6950,0
20240624,154600,467137240,6950,6950,6950,6950,0
20240624,154500,467137240,6950,6950,6950,6950,0
20240624,154400,467137240,6950,6950,6950,6950,2536
20240624,154300,467137240,6950,6950,6950,6950,0
20240624,154200,467137240,6950,6950,6950,6950,0
20240624,154100,467137240,6950,6950,6950,6950,0
20240624,154000,467137240,6950,6950,6950,6950,0
20240624,153900,467137240,6950,6950,6950,6950,0
20240624,153800,467137240,6950,6950,6950,6950,0
20240624,153700,467137240,6950,6950,6950,6950,0
20240624,153600,467137240,6950,6950,6950,6950,0
20240624,153500,467137240,6950,6950,6950,6950,0
20240624,153400,467137240,6950,6950,6950,6950,0
20240624,153300,467137240,6950,6950,6950,6950,0
20240624,153200,467137240,6950,6950,6950,6950,0
20240624,153100,467137240,6950,6950,6950,6950,0
20240624,153000,467137240,6950,6950,6950,6950,2536
20240624,152900,449512040,6980,6980,6980,6980,0
20240624,152800,449512040,6980,6980,6980,6980,0
20240624,152700,449512040,6980,6980,6980,6980,0
20240624,152600,449512040,6980,6980,6980,6980,0
20240624,152500,449512040,6980,6980,6980,6980,0
20240624,152400,449512040,6980,6980,6980,6980,0
20240624,152300,449512040,6980,6980,6980,6980,0
20240624,152200,449512040,6980,6980,6980,6980,0
20240624,152100,449512040,6980,6980,6980,6980,0
20240624,152000,449512040,6980,6980,6980,6980,0
20240624,151900,449512040,6980,6990,6990,6960,14
20240624,151800,449414370,6990,7020,7020,6960,682
20240624,151700,444661350,7030,7030,7030,7030,5
20240624,151600,444626200,7040,7030,7040,7030,534
20240624,151500,440872160,7030,6990,7030,6990,20
20240624,151400,440731960,7030,7020,7030,7020,267
20240624,151300,438857130,7020,7020,7020,6990,287
20240624,151200,436846170,7020,7020,7020,7020,93
20240624,151100,436193310,7020,6990,7020,6990,1273
20240624,151000,427289730,6990,7000,7010,6990,1003
20240624,150900,420268740,7000,7000,7000,7000,3
20240624,150800,420247740,7000,6990,7000,6990,7
20240624,150700,420198790,7010,6970,7010,6960,897
20240624,150600,413948810,6960,7030,7030,6960,501
20240624,150500,410458680,7030,7000,7030,7000,60
20240624,150400,410038590,7020,7020,7020,7020,0
20240624,150300,410038590,7020,7010,7020,7010,181
20240624,150200,408769770,7010,7010,7010,7010,7
20240624,150100,408720700,7010,6990,7010,6990,2
20240624,150000,408706700,7010,7010,7010,6970,207
20240624,145900,407262470,7010,7000,7010,6960,2034
20240624,145800,393067850,7040,7020,7040,7000,1000
20240624,145700,386064750,7050,7050,7050,7050,0
20240624,145600,386064750,7050,7050,7050,7050,0
20240624,145500,386064750,7050,7050,7050,7050,14
20240624,145400,385966050,7050,7050,7050,7050,0
20240624,145300,385966050,7050,7050,7050,7050,4
20240624,145200,385937850,7010,7010,7010,7010,0
20240624,145100,385937850,7010,7010,7010,7010,10
20240624,145000,385867750,7010,7020,7020,7010,183
20240624,144900,384583710,7050,7050,7050,7050,0
20240624,144800,384583710,7050,7050,7050,7050,0
20240624,144700,384583710,7050,7060,7060,7050,19
20240624,144600,384449750,7060,7050,7060,7050,117
20240624,144500,383624460,7060,7060,7060,7060,1
20240624,144400,383617400,7050,7050,7050,7050,0
20240624,144300,383617400,7050,7050,7050,7050,0
20240624,144200,383617400,7050,7050,7050,7050,50
20240624,144100,383264900,7050,7050,7050,7050,0
20240624,144000,383264900,7050,7050,7050,7050,0
20240624,143900,383264900,7050,7050,7050,7050,0
20240624,143800,383264900,7050,7050,7050,7050,714
20240624,143700,378231200,7050,7050,7050,7050,14
20240624,143600,378132500,7050,7020,7050,7010,606
20240624,143500,373884190,7050,7050,7050,7050,70
20240624,143400,373390690,7050,7050,7050,7050,1
20240624,143300,373383640,7050,7050,7050,7050,2
20240624,143200,373369540,7050,7050,7050,7050,0
20240624,143100,373369540,7050,7050,7050,7050,11
20240624,143000,373291990,7050,7050,7050,7050,7
20240624,142900,373242640,7050,6990,7050,6990,574
20240624,142800,369217290,7030,7030,7030,7030,0
20240624,142700,369217290,7030,7010,7030,6990,388
20240624,142600,366503370,7030,7000,7030,7000,6
20240624,142500,366461310,7000,7020,7020,7000,3826
20240624,142400,339649290,7040,7040,7040,7040,0
20240624,142300,339649290,7040,7040,7040,7040,0
20240624,142200,339649290,7040,7040,7040,7040,0
20240624,142100,339649290,7040,7040,7040,7040,11
20240624,142000,339571850,7040,7040,7040,7040,25
20240624,141900,339395850,7040,7040,7040,7040,0
20240624,141800,339395850,7040,7040,7040,7040,0
20240624,141700,339395850,7040,7020,7040,7020,78
20240624,141600,338848170,7040,7030,7040,7020,65
20240624,141500,338391710,7040,7040,7040,7040,17
20240624,141400,338272030,7040,7020,7040,7020,52
20240624,141300,337906750,7020,7020,7020,7020,0
20240624,141200,337906750,7020,7030,7030,7020,448
20240624,141100,334758760,7040,7040,7040,7040,52
20240624,141000,334392680,7050,7050,7050,7050,0
20240624,140900,334392680,7050,7050,7050,7050,0
20240624,140800,334392680,7050,7050,7050,7050,20
20240624,140700,334251680,7050,7050,7050,7050,0
20240624,140600,334251680,7050,7050,7050,7050,0
20240624,140500,334251680,7050,7050,7050,7050,1
20240624,140400,334244630,7030,7030,7030,7030,30
20240624,140300,334033730,7050,7030,7050,7030,97
20240624,140200,333351800,7030,7030,7030,7030,0
20240624,140100,333351800,7030,7030,7030,7020,103
20240624,140000,332628710,7030,7030,7050,7030,108
20240624,135900,331869390,7030,7030,7030,7030,11
20240624,135800,331792060,7050,7050,7050,7050,13
20240624,135700,331700410,7050,7030,7050,7030,38
20240624,135600,331433110,7020,7020,7020,7020,0
20240624,135500,331433110,7020,7030,7030,7020,234
20240624,135400,329789960,7030,7030,7030,7030,0
20240624,135300,329789960,7030,7030,7030,7030,0
20240624,135200,329789960,7030,7030,7030,7030,0
20240624,135100,329789960,7030,7030,7030,7030,0
20240624,135000,329789960,7030,7040,7040,7030,154
20240624,134900,328706300,7050,7050,7050,7050,16
20240624,134800,328593500,7050,7050,7050,7050,14
20240624,134700,328494800,7050,7050,7050,7050,0
20240624,134600,328494800,7050,7050,7050,7050,50
20240624,134500,328142300,7050,7050,7050,7050,50
20240624,134400,327789800,7050,7050,7050,7050,0
20240624,134300,327789800,7050,7030,7050,7030,2
20240624,134200,327775720,7030,7040,7040,7030,90
20240624,134100,327142920,7030,7040,7040,7030,30
20240624,134000,326931920,7030,7030,7030,7030,0
20240624,133900,326931920,7030,7040,7040,7030,771
20240624,133800,321505980,7050,7050,7050,7050,0
20240624,133700,321505980,7050,7050,7050,7050,1
20240624,133600,321498930,7050,7050,7050,7050,2
20240624,133500,321484830,7050,7050,7050,7050,0
20240624,133400,321484830,7050,7050,7050,7050,0
20240624,133300,321484830,7050,7060,7080,7050,1137
20240624,133200,313468910,7050,7050,7050,7050,75
20240624,133100,312940160,7050,7050,7050,7050,11
20240624,133000,312862610,7050,7060,7060,7050,310
20240624,132900,310676920,7060,7070,7070,7060,801
20240624,132800,305015860,7070,7070,7070,7070,10
20240624,132700,304945160,7090,7090,7090,7090,0
20240624,132600,304945160,7090,7090,7090,7090,0
20240624,132500,304945160,7090,7070,7090,7060,3428
20240624,132400,280721790,7070,7070,7070,7070,0
20240624,132300,280721790,7070,7080,7080,7070,54
20240624,132200,280339630,7090,7090,7090,7090,0
20240624,132100,280339630,7090,7090,7090,7090,0
20240624,132000,280339630,7090,7090,7090,7090,5
20240624,131900,280304180,7090,7090,7090,7090,0
20240624,131800,280304180,7090,7090,7090,7090,1
20240624,131700,280297090,7090,7100,7100,7090,5
20240624,131600,280261600,7110,7110,7110,7110,0
20240624,131500,280261600,7110,7110,7110,7110,141
20240624,131400,279259090,7110,7110,7110,7110,0
20240624,131300,279259090,7110,7110,7110,7110,0
20240624,131200,279259090,7110,7110,7110,7110,0
20240624,131100,279259090,7110,7110,7110,7110,0
20240624,131000,279259090,7110,7110,7110,7110,0
20240624,130900,279259090,7110,7110,7110,7110,0
20240624,130800,279259090,7110,7110,7110,7110,0
20240624,130700,279259090,7110,7110,7110,7110,0
20240624,130600,279259090,7110,7110,7110,7110,0
20240624,130500,279259090,7110,7110,7110,7110,3
20240624,130400,279237760,7110,7110,7110,7110,2
20240624,130300,279223540,7070,7070,7070,7070,0
20240624,130200,279223540,7070,7070,7070,7070,0
20240624,130100,279223540,7070,7070,7070,7070,0
20240624,130000,279223540,7070,7070,7070,7070,0
20240624,125900,279223540,7070,7070,7070,7070,0
20240624,125800,279223540,7070,7070,7070,7070,0
20240624,125700,279223540,7070,7070,7070,7070,0
20240624,125600,279223540,7070,7070,7070,7070,0
20240624,125500,279223540,7070,7070,7070,7070,0
20240624,125400,279223540,7070,7070,7070,7070,0
20240624,125300,279223540,7070,7070,7070,7070,0
20240624,125200,279223540,7070,7070,7070,7070,0
20240624,125100,279223540,7070,7070,7070,7070,0
20240624,125000,279223540,7070,7070,7070,7070,0
20240624,124900,279223540,7070,7070,7070,7070,0
20240624,124800,279223540,7070,7110,7110,7070,138
20240624,124700,278246910,7110,7110,7110,7110,0
20240624,124600,278246910,7110,7110,7110,7110,0
20240624,124500,278246910,7110,7110,7110,7110,0
20240624,124400,278246910,7110,7110,7110,7110,0
20240624,124300,278246910,7110,7110,7110,7110,0
20240624,124200,278246910,7110,7110,7110,7110,0
20240624,124100,278246910,7110,7110,7110,7110,0
20240624,124000,278246910,7110,7110,7110,7110,0
20240624,123900,278246910,7110,7110,7110,7110,16
20240624,123800,278133150,7090,7090,7090,7090,0
20240624,123700,278133150,7090,7090,7090,7090,2
20240624,123600,278118970,7110,7100,7110,7100,10
20240624,123500,278047890,7080,7080,7080,7080,0
20240624,123400,278047890,7080,7080,7080,7080,0
20240624,123300,278047890,7080,7080,7080,7080,0
20240624,123200,278047890,7080,7080,7080,7080,0
20240624,123100,278047890,7080,7080,7080,7080,42
20240624,123000,277750530,7080,7080,7080,7080,10
20240624,122900,277679730,7090,7090,7090,7090,0
20240624,122800,277679730,7090,7090,7090,7090,10
20240624,122700,277608830,7090,7090,7090,7090,0
20240624,122600,277608830,7090,7090,7090,7090,5
20240624,122500,277573380,7090,7090,7090,7090,7
20240624,122400,277523750,7080,7080,7080,7080,1
20240624,122300,277516670,7090,7090,7090,7090,0
20240624,122200,277516670,7090,7090,7090,7090,0
20240624,122100,277516670,7090,7090,7090,7090,26
20240624,122000,277332330,7080,7080,7080,7080,67
20240624,121900,276857970,7070,7070,7070,7070,0
20240624,121800,276857970,7070,7070,7070,7070,0
20240624,121700,276857970,7070,7070,7070,7070,0
20240624,121600,276857970,7070,7070,7070,7070,388
20240624,121500,274114810,7070,7070,7070,7070,90
20240624,121400,273478510,7070,7070,7070,7070,10
20240624,121300,273407810,7070,7070,7070,7070,49
20240624,121200,273061380,7070,7070,7070,7070,0
20240624,121100,273061380,7070,7080,7080,7070,2
20240624,121000,273047230,7060,7060,7060,7060,0
20240624,120900,273047230,7060,7060,7060,7060,0
20240624,120800,273047230,7060,7060,7060,7060,0
20240624,120700,273047230,7060,7060,7060,7060,0
20240624,120600,273047230,7060,7060,7060,7060,0
20240624,120500,273047230,7060,7060,7060,7060,0
20240624,120400,273047230,7060,7060,7060,7060,0
20240624,120300,273047230,7060,7060,7060,7060,0
20240624,120200,273047230,7060,7060,7060,7060,20
20240624,120100,272906030,7060,7070,7070,7060,575
20240624,120000,268846510,7080,7080,7080,7080,2
20240624,115900,268832350,7060,7060,7060,7060,0
20240624,115800,268832350,7060,7060,7060,7060,0
20240624,115700,268832350,7060,7060,7060,7060,0
20240624,115600,268832350,7060,7060,7060,7060,0
20240624,115500,268832350,7060,7060,7060,7060,0
20240624,115400,268832350,7060,7060,7060,7060,0
20240624,115300,268832350,7060,7060,7060,7060,0
20240624,115200,268832350,7060,7080,7080,7060,546
20240624,115100,264976990,7080,7080,7080,7080,0
20240624,115000,264976990,7080,7080,7080,7080,0
20240624,114900,264976990,7080,7080,7080,7080,1
20240624,114800,264969910,7050,7070,7070,7050,500
20240624,114700,261444560,7060,7060,7060,7060,0
20240624,114600,261444560,7060,7060,7060,7060,0
20240624,114500,261444560,7060,7060,7060,7060,0
20240624,114400,261444560,7060,7060,7060,7060,16
20240624,114300,261331600,7060,7060,7060,7060,0
20240624,114200,261331600,7060,7060,7060,7060,0
20240624,114100,261331600,7060,7060,7060,7060,0
20240624,114000,261331600,7060,7060,7060,7060,0
20240624,113900,261331600,7060,7070,7070,7060,160
20240624,113800,260201990,7070,7070,7070,7070,0
20240624,113700,260201990,7070,7070,7070,7070,0
20240624,113600,260201990,7070,7070,7070,7070,0
20240624,113500,260201990,7070,7070,7070,7070,0
20240624,113400,260201990,7070,7070,7070,7070,0
20240624,113300,260201990,7070,7060,7070,7060,140
20240624,113200,259213490,7090,7090,7090,7090,0
20240624,113100,259213490,7090,7090,7090,7090,0
20240624,113000,259213490,7090,7090,7090,7090,0
20240624,112900,259213490,7090,7090,7090,7090,0
20240624,112800,259213490,7090,7090,7090,7090,0
20240624,112700,259213490,7090,7090,7090,7090,20
20240624,112600,259071690,7100,7060,7110,7060,102
20240624,112500,258351480,7110,7080,7110,7080,102
20240624,112400,257626510,7080,7060,7080,7060,206
20240624,112300,256169700,7060,7060,7060,7060,22
20240624,112200,256014380,7060,7040,7060,7030,78
20240624,112100,255465560,7040,7030,7040,7020,201
20240624,112000,254054260,7050,7040,7050,7030,132
20240624,111900,253125980,7050,7050,7050,7050,24
20240624,111800,252956780,7070,7070,7070,7070,0
20240624,111700,252956780,7070,7070,7070,7070,0
20240624,111600,252956780,7070,7070,7070,7070,21
20240624,111500,252808310,7050,7070,7070,7050,44
20240624,111400,252498030,7070,7070,7070,7070,5
20240624,111300,252462680,7070,7050,7070,7050,52
20240624,111200,252095880,7050,7050,7050,7040,23
20240624,111100,251933780,7070,7070,7070,7070,4
20240624,111000,251905500,7070,7060,7070,7060,18
20240624,110900,251778400,7060,7060,7060,7060,5
20240624,110800,251743100,7060,7050,7060,7050,24
20240624,110700,251573810,7060,7060,7060,7060,4
20240624,110600,251545570,7060,7060,7060,7060,61
20240624,110500,251114910,7060,7060,7070,7060,200
20240624,110400,249702890,7060,7050,7060,7050,125
20240624,110300,248821590,7060,7060,7060,7060,0
20240624,110200,248821590,7060,7040,7060,7030,19
20240624,110100,248687690,7060,7030,7060,7030,983
20240624,110000,241776110,7030,7030,7030,7030,3
20240624,105900,241755020,7000,7040,7040,7000,5124
20240624,105800,205833560,7040,7030,7040,7030,184
20240624,105700,204539740,7040,7030,7040,7030,129
20240624,105600,203632680,7040,7030,7040,7030,8
20240624,105500,203576370,7040,7060,7060,7030,972
20240624,105400,196743140,7040,7040,7040,7040,80
20240624,105300,196179940,7060,7060,7060,7060,0
20240624,105200,196179940,7060,7060,7060,7060,10
20240624,105100,196109340,7060,7060,7060,7060,0
20240624,105000,196109340,7060,7060,7060,7020,920
20240624,104900,189642130,7070,7070,7070,7070,0
20240624,104800,189642130,7070,7070,7070,7070,5
20240624,104700,189606780,7040,7050,7050,7040,175
20240624,104600,188374290,7070,7060,7070,7060,16
20240624,104500,188261270,7070,7070,7070,7070,7
20240624,104400,188211780,7070,7070,7070,7070,4
20240624,104300,188183500,7070,7070,7070,7070,13
20240624,104200,188091590,7040,7070,7070,7040,564
20240624,104100,184119550,7070,7040,7070,7040,140
20240624,104000,183131850,7040,7050,7080,7040,2638
20240624,103900,164546400,7050,7060,7090,7050,628
20240624,103800,160118500,7110,7110,7110,7110,0
20240624,103700,160118500,7110,7050,7110,7050,1166
20240624,103600,151895780,7050,7080,7080,7050,125
20240624,103500,151014110,7080,7090,7090,7060,2922
20240624,103400,130346930,7130,7130,7130,7130,0
20240624,103300,130346930,7130,7130,7130,7130,1
20240624,103200,130339800,7130,7130,7130,7130,0
20240624,103100,130339800,7130,7100,7130,7100,6
20240624,103000,130297170,7130,7130,7130,7130,0
20240624,102900,130297170,7130,7130,7130,7130,0
20240624,102800,130297170,7130,7100,7130,7090,621
20240624,102700,125893110,7140,7120,7160,7100,2688
20240624,102600,106795360,7160,7160,7160,7160,0
20240624,102500,106795360,7160,7160,7160,7160,0
20240624,102400,106795360,7160,7160,7160,7160,0
20240624,102300,106795360,7160,7160,7160,7160,0
20240624,102200,106795360,7160,7160,7160,7160,0
20240624,102100,106795360,7160,7160,7160,7160,0
20240624,102000,106795360,7160,7130,7160,7120,153
20240624,101900,105704920,7130,7150,7150,7120,1081
20240624,101800,97997740,7160,7160,7160,7160,0
20240624,101700,97997740,7160,7160,7160,7160,22
20240624,101600,97840220,7160,7200,7200,7160,44
20240624,101500,97524980,7200,7170,7200,7170,11
20240624,101400,97446080,7200,7200,7200,7200,0
20240624,101300,97446080,7200,7200,7200,7200,0
20240624,101200,97446080,7200,7200,7200,7200,0
20240624,101100,97446080,7200,7200,7200,7200,0
20240624,101000,97446080,7200,7200,7200,7200,5
20240624,100900,97410080,7200,7200,7200,7200,11
20240624,100800,97330880,7200,7200,7200,7200,1
20240624,100700,97323680,7200,7200,7200,7200,0
20240624,100600,97323680,7200,7200,7200,7200,0
20240624,100500,97323680,7200,7200,7200,7200,10
20240624,100400,97251680,7200,7200,7200,7200,0
20240624,100300,97251680,7200,7200,7200,7200,0
20240624,100200,97251680,7200,7200,7200,7200,10
20240624,100100,97179680,7200,7200,7200,7200,0
20240624,100000,97179680,7200,7200,7200,7200,19
20240624,095900,97042880,7200,7200,7200,7200,0
20240624,095800,97042880,7200,7200,7200,7200,10
20240624,095700,96970880,7200,7190,7200,7190,44
20240624,095600,96654460,7190,7190,7190,7190,4
20240624,095500,96625700,7190,7140,7190,7120,85
20240624,095400,96019710,7190,7190,7190,7190,0
20240624,095300,96019710,7190,7120,7190,7120,350
20240624,095200,93524520,7120,7150,7150,7120,836
20240624,095100,87566250,7150,7150,7150,7150,0
20240624,095000,87566250,7150,7150,7150,7150,0
20240624,094900,87566250,7150,7150,7150,7150,0
20240624,094800,87566250,7150,7150,7150,7150,0
20240624,094700,87566250,7150,7150,7150,7150,0
20240624,094600,87566250,7150,7150,7150,7150,2
20240624,094500,87551950,7150,7150,7150,7150,3
20240624,094400,87530500,7150,7150,7150,7150,0
20240624,094300,87530500,7150,7150,7150,7150,15
20240624,094200,87423250,7200,7200,7200,7200,1
20240624,094100,87416050,7200,7200,7200,7200,0
20240624,094000,87416050,7200,7200,7200,7200,0
20240624,093900,87416050,7200,7200,7200,7200,16
20240624,093800,87300850,7200,7200,7200,7200,18
20240624,093700,87171250,7200,7120,7200,7120,183
20240624,093600,85860880,7120,7120,7120,7120,406
20240624,093500,82970160,7160,7160,7160,7160,0
20240624,093400,82970160,7160,7130,7160,7120,676
20240624,093300,78154020,7130,7140,7140,7120,655
20240624,093200,73484640,7200,7200,7200,7200,12
20240624,093100,73398240,7200,7200,7200,7200,24
20240624,093000,73225440,7200,7190,7200,7190,550
20240624,092900,69265720,7190,7200,7200,7190,77
20240624,092800,68711860,7190,7180,7200,7180,547
20240624,092700,64778410,7190,7120,7200,7110,2663
20240624,092600,45827860,7120,7130,7130,7120,100
20240624,092500,45115490,7160,7150,7160,7150,207
20240624,092400,43635320,7170,7170,7170,7170,0
20240624,092300,43635320,7170,7150,7170,7150,37
20240624,092200,43370450,7150,7130,7150,7120,256
20240624,092100,41545200,7130,7130,7130,7130,0
20240624,092000,41545200,7130,7130,7130,7130,1
20240624,091900,41538070,7120,7130,7130,7120,110
20240624,091800,40754860,7130,7130,7130,7130,10
20240624,091700,40683560,7140,7140,7140,7140,2
20240624,091600,40669280,7140,7150,7150,7120,56
20240624,091500,40269790,7150,7160,7160,7150,35
20240624,091400,40019240,7120,7130,7170,7120,171
20240624,091300,38801600,7120,7120,7120,7120,400
20240624,091200,35953600,7120,7120,7120,7120,193
20240624,091100,34579440,7120,7110,7120,7110,647
20240624,091000,29977260,7120,7130,7130,7120,111
20240624,090900,29186870,7130,7140,7140,7130,142
20240624,090800,28173770,7140,7140,7140,7140,668
20240624,090700,23404250,7140,7150,7150,7140,655
20240624,090600,18723790,7180,7170,7180,7150,487
20240624,090500,15240310,7180,7180,7180,7170,38
20240624,090400,14967500,7190,7180,7190,7180,5
20240624,090300,14931560,7190,7190,7190,7190,134
20240624,090200,13968100,7240,7240,7240,7240,0
20240624,090100,13968100,7240,7200,7240,7200,4
20240624,090000,13939200,7180,7160,7240,7110,1945