KissMeData/318160/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,211400,201956420,4275,4275,4275,4275,785
20240624,211300,201956420,4275,4275,4275,4275,0
20240624,211200,201956420,4275,4275,4275,4275,0
20240624,211100,201956420,4275,4275,4275,4275,0
20240624,211000,201956420,4275,4275,4275,4275,0
20240624,210900,201956420,4275,4275,4275,4275,0
20240624,210800,201956420,4275,4275,4275,4275,0
20240624,210700,201956420,4275,4275,4275,4275,0
20240624,210600,201956420,4275,4275,4275,4275,0
20240624,210500,201956420,4275,4275,4275,4275,0
20240624,210400,201956420,4275,4275,4275,4275,0
20240624,210300,201956420,4275,4275,4275,4275,0
20240624,210200,201956420,4275,4275,4275,4275,0
20240624,210100,201956420,4275,4275,4275,4275,0
20240624,210000,201956420,4275,4275,4275,4275,0
20240624,205900,201956420,4275,4275,4275,4275,0
20240624,205800,201956420,4275,4275,4275,4275,0
20240624,205700,201956420,4275,4275,4275,4275,0
20240624,205600,201956420,4275,4275,4275,4275,0
20240624,205500,201956420,4275,4275,4275,4275,0
20240624,205400,201956420,4275,4275,4275,4275,0
20240624,205300,201956420,4275,4275,4275,4275,0
20240624,205200,201956420,4275,4275,4275,4275,0
20240624,205100,201956420,4275,4275,4275,4275,0
20240624,205000,201956420,4275,4275,4275,4275,0
20240624,204900,201956420,4275,4275,4275,4275,0
20240624,204800,201956420,4275,4275,4275,4275,0
20240624,204700,201956420,4275,4275,4275,4275,0
20240624,204600,201956420,4275,4275,4275,4275,0
20240624,204500,201956420,4275,4275,4275,4275,0
20240624,204400,201956420,4275,4275,4275,4275,785
20240624,204300,201956420,4275,4275,4275,4275,0
20240624,204200,201956420,4275,4275,4275,4275,0
20240624,204100,201956420,4275,4275,4275,4275,0
20240624,204000,201956420,4275,4275,4275,4275,0
20240624,203900,201956420,4275,4275,4275,4275,0
20240624,203800,201956420,4275,4275,4275,4275,0
20240624,203700,201956420,4275,4275,4275,4275,0
20240624,203600,201956420,4275,4275,4275,4275,0
20240624,203500,201956420,4275,4275,4275,4275,0
20240624,203400,201956420,4275,4275,4275,4275,0
20240624,203300,201956420,4275,4275,4275,4275,0
20240624,203200,201956420,4275,4275,4275,4275,0
20240624,203100,201956420,4275,4275,4275,4275,0
20240624,203000,201956420,4275,4275,4275,4275,0
20240624,202900,201956420,4275,4275,4275,4275,0
20240624,202800,201956420,4275,4275,4275,4275,0
20240624,202700,201956420,4275,4275,4275,4275,0
20240624,202600,201956420,4275,4275,4275,4275,0
20240624,202500,201956420,4275,4275,4275,4275,0
20240624,202400,201956420,4275,4275,4275,4275,0
20240624,202300,201956420,4275,4275,4275,4275,0
20240624,202200,201956420,4275,4275,4275,4275,0
20240624,202100,201956420,4275,4275,4275,4275,0
20240624,202000,201956420,4275,4275,4275,4275,0
20240624,201900,201956420,4275,4275,4275,4275,0
20240624,201800,201956420,4275,4275,4275,4275,0
20240624,201700,201956420,4275,4275,4275,4275,0
20240624,201600,201956420,4275,4275,4275,4275,0
20240624,201500,201956420,4275,4275,4275,4275,0
20240624,201400,201956420,4275,4275,4275,4275,785
20240624,201300,201956420,4275,4275,4275,4275,0
20240624,201200,201956420,4275,4275,4275,4275,0
20240624,201100,201956420,4275,4275,4275,4275,0
20240624,201000,201956420,4275,4275,4275,4275,0
20240624,200900,201956420,4275,4275,4275,4275,0
20240624,200800,201956420,4275,4275,4275,4275,0
20240624,200700,201956420,4275,4275,4275,4275,0
20240624,200600,201956420,4275,4275,4275,4275,0
20240624,200500,201956420,4275,4275,4275,4275,0
20240624,200400,201956420,4275,4275,4275,4275,0
20240624,200300,201956420,4275,4275,4275,4275,0
20240624,200200,201956420,4275,4275,4275,4275,0
20240624,200100,201956420,4275,4275,4275,4275,0
20240624,200000,201956420,4275,4275,4275,4275,0
20240624,195900,201956420,4275,4275,4275,4275,0
20240624,195800,201956420,4275,4275,4275,4275,0
20240624,195700,201956420,4275,4275,4275,4275,0
20240624,195600,201956420,4275,4275,4275,4275,0
20240624,195500,201956420,4275,4275,4275,4275,0
20240624,195400,201956420,4275,4275,4275,4275,0
20240624,195300,201956420,4275,4275,4275,4275,0
20240624,195200,201956420,4275,4275,4275,4275,0
20240624,195100,201956420,4275,4275,4275,4275,0
20240624,195000,201956420,4275,4275,4275,4275,0
20240624,194900,201956420,4275,4275,4275,4275,0
20240624,194800,201956420,4275,4275,4275,4275,0
20240624,194700,201956420,4275,4275,4275,4275,0
20240624,194600,201956420,4275,4275,4275,4275,0
20240624,194500,201956420,4275,4275,4275,4275,0
20240624,194400,201956420,4275,4275,4275,4275,785
20240624,194300,201956420,4275,4275,4275,4275,0
20240624,194200,201956420,4275,4275,4275,4275,0
20240624,194100,201956420,4275,4275,4275,4275,0
20240624,194000,201956420,4275,4275,4275,4275,0
20240624,193900,201956420,4275,4275,4275,4275,0
20240624,193800,201956420,4275,4275,4275,4275,0
20240624,193700,201956420,4275,4275,4275,4275,0
20240624,193600,201956420,4275,4275,4275,4275,0
20240624,193500,201956420,4275,4275,4275,4275,0
20240624,193400,201956420,4275,4275,4275,4275,0
20240624,193300,201956420,4275,4275,4275,4275,0
20240624,193200,201956420,4275,4275,4275,4275,0
20240624,193100,201956420,4275,4275,4275,4275,0
20240624,193000,201956420,4275,4275,4275,4275,0
20240624,192900,201956420,4275,4275,4275,4275,0
20240624,192800,201956420,4275,4275,4275,4275,0
20240624,192700,201956420,4275,4275,4275,4275,0
20240624,192600,201956420,4275,4275,4275,4275,0
20240624,192500,201956420,4275,4275,4275,4275,0
20240624,192400,201956420,4275,4275,4275,4275,0
20240624,192300,201956420,4275,4275,4275,4275,0
20240624,192200,201956420,4275,4275,4275,4275,0
20240624,192100,201956420,4275,4275,4275,4275,0
20240624,192000,201956420,4275,4275,4275,4275,0
20240624,191900,201956420,4275,4275,4275,4275,0
20240624,191800,201956420,4275,4275,4275,4275,0
20240624,191700,201956420,4275,4275,4275,4275,0
20240624,191600,201956420,4275,4275,4275,4275,0
20240624,191500,201956420,4275,4275,4275,4275,0
20240624,191400,201956420,4275,4275,4275,4275,785
20240624,191300,201956420,4275,4275,4275,4275,0
20240624,191200,201956420,4275,4275,4275,4275,0
20240624,191100,201956420,4275,4275,4275,4275,0
20240624,191000,201956420,4275,4275,4275,4275,0
20240624,190900,201956420,4275,4275,4275,4275,0
20240624,190800,201956420,4275,4275,4275,4275,0
20240624,190700,201956420,4275,4275,4275,4275,0
20240624,190600,201956420,4275,4275,4275,4275,0
20240624,190500,201956420,4275,4275,4275,4275,0
20240624,190400,201956420,4275,4275,4275,4275,0
20240624,190300,201956420,4275,4275,4275,4275,0
20240624,190200,201956420,4275,4275,4275,4275,0
20240624,190100,201956420,4275,4275,4275,4275,0
20240624,190000,201956420,4275,4275,4275,4275,0
20240624,185900,201956420,4275,4275,4275,4275,0
20240624,185800,201956420,4275,4275,4275,4275,0
20240624,185700,201956420,4275,4275,4275,4275,0
20240624,185600,201956420,4275,4275,4275,4275,0
20240624,185500,201956420,4275,4275,4275,4275,0
20240624,185400,201956420,4275,4275,4275,4275,0
20240624,185300,201956420,4275,4275,4275,4275,0
20240624,185200,201956420,4275,4275,4275,4275,0
20240624,185100,201956420,4275,4275,4275,4275,0
20240624,185000,201956420,4275,4275,4275,4275,0
20240624,184900,201956420,4275,4275,4275,4275,0
20240624,184800,201956420,4275,4275,4275,4275,0
20240624,184700,201956420,4275,4275,4275,4275,0
20240624,184600,201956420,4275,4275,4275,4275,0
20240624,184500,201956420,4275,4275,4275,4275,0
20240624,184400,201956420,4275,4275,4275,4275,785
20240624,184300,201956420,4275,4275,4275,4275,0
20240624,184200,201956420,4275,4275,4275,4275,0
20240624,184100,201956420,4275,4275,4275,4275,0
20240624,184000,201956420,4275,4275,4275,4275,0
20240624,183900,201956420,4275,4275,4275,4275,0
20240624,183800,201956420,4275,4275,4275,4275,0
20240624,183700,201956420,4275,4275,4275,4275,0
20240624,183600,201956420,4275,4275,4275,4275,0
20240624,183500,201956420,4275,4275,4275,4275,0
20240624,183400,201956420,4275,4275,4275,4275,0
20240624,183300,201956420,4275,4275,4275,4275,0
20240624,183200,201956420,4275,4275,4275,4275,0
20240624,183100,201956420,4275,4275,4275,4275,0
20240624,183000,201956420,4275,4275,4275,4275,0
20240624,182900,201956420,4275,4275,4275,4275,0
20240624,182800,201956420,4275,4275,4275,4275,0
20240624,182700,201956420,4275,4275,4275,4275,0
20240624,182600,201956420,4275,4275,4275,4275,0
20240624,182500,201956420,4275,4275,4275,4275,0
20240624,182400,201956420,4275,4275,4275,4275,0
20240624,182300,201956420,4275,4275,4275,4275,0
20240624,182200,201956420,4275,4275,4275,4275,0
20240624,182100,201956420,4275,4275,4275,4275,0
20240624,182000,201956420,4275,4275,4275,4275,0
20240624,181900,201956420,4275,4275,4275,4275,0
20240624,181800,201956420,4275,4275,4275,4275,0
20240624,181700,201956420,4275,4275,4275,4275,0
20240624,181600,201956420,4275,4275,4275,4275,0
20240624,181500,201956420,4275,4275,4275,4275,0
20240624,181400,201956420,4275,4275,4275,4275,785
20240624,181300,201956420,4275,4275,4275,4275,0
20240624,181200,201956420,4275,4275,4275,4275,0
20240624,181100,201956420,4275,4275,4275,4275,0
20240624,181000,201956420,4275,4275,4275,4275,0
20240624,180900,201956420,4275,4275,4275,4275,0
20240624,180800,201956420,4275,4275,4275,4275,0
20240624,180700,201956420,4275,4275,4275,4275,0
20240624,180600,201956420,4275,4275,4275,4275,0
20240624,180500,201956420,4275,4275,4275,4275,0
20240624,180400,201956420,4275,4275,4275,4275,0
20240624,180300,201956420,4275,4275,4275,4275,0
20240624,180200,201956420,4275,4275,4275,4275,0
20240624,180100,201956420,4275,4275,4275,4275,0
20240624,180000,201956420,4275,4275,4275,4275,0
20240624,175900,201956420,4275,4275,4275,4275,0
20240624,175800,201956420,4275,4275,4275,4275,0
20240624,175700,201956420,4275,4275,4275,4275,0
20240624,175600,201956420,4275,4275,4275,4275,0
20240624,175500,201956420,4275,4275,4275,4275,0
20240624,175400,201956420,4275,4275,4275,4275,0
20240624,175300,201956420,4275,4275,4275,4275,0
20240624,175200,201956420,4275,4275,4275,4275,0
20240624,175100,201956420,4275,4275,4275,4275,0
20240624,175000,201956420,4275,4275,4275,4275,0
20240624,174900,201956420,4275,4275,4275,4275,0
20240624,174800,201956420,4275,4275,4275,4275,0
20240624,174700,201956420,4275,4275,4275,4275,0
20240624,174600,201956420,4275,4275,4275,4275,0
20240624,174500,201956420,4275,4275,4275,4275,0
20240624,174400,201956420,4275,4275,4275,4275,785
20240624,174300,201956420,4275,4275,4275,4275,0
20240624,174200,201956420,4275,4275,4275,4275,0
20240624,174100,201956420,4275,4275,4275,4275,0
20240624,174000,201956420,4275,4275,4275,4275,0
20240624,173900,201956420,4275,4275,4275,4275,0
20240624,173800,201956420,4275,4275,4275,4275,0
20240624,173700,201956420,4275,4275,4275,4275,0
20240624,173600,201956420,4275,4275,4275,4275,0
20240624,173500,201956420,4275,4275,4275,4275,0
20240624,173400,201956420,4275,4275,4275,4275,0
20240624,173300,201956420,4275,4275,4275,4275,0
20240624,173200,201956420,4275,4275,4275,4275,0
20240624,173100,201956420,4275,4275,4275,4275,0
20240624,173000,201956420,4275,4275,4275,4275,0
20240624,172900,201956420,4275,4275,4275,4275,0
20240624,172800,201956420,4275,4275,4275,4275,0
20240624,172700,201956420,4275,4275,4275,4275,0
20240624,172600,201956420,4275,4275,4275,4275,0
20240624,172500,201956420,4275,4275,4275,4275,0
20240624,172400,201956420,4275,4275,4275,4275,0
20240624,172300,201956420,4275,4275,4275,4275,0
20240624,172200,201956420,4275,4275,4275,4275,0
20240624,172100,201956420,4275,4275,4275,4275,0
20240624,172000,201956420,4275,4275,4275,4275,0
20240624,171900,201956420,4275,4275,4275,4275,0
20240624,171800,201956420,4275,4275,4275,4275,0
20240624,171700,201956420,4275,4275,4275,4275,0
20240624,171600,201956420,4275,4275,4275,4275,0
20240624,171500,201956420,4275,4275,4275,4275,0
20240624,171400,201956420,4275,4275,4275,4275,785
20240624,171300,201956420,4275,4275,4275,4275,0
20240624,171200,201956420,4275,4275,4275,4275,0
20240624,171100,201956420,4275,4275,4275,4275,0
20240624,171000,201956420,4275,4275,4275,4275,0
20240624,170900,201956420,4275,4275,4275,4275,0
20240624,170800,201956420,4275,4275,4275,4275,0
20240624,170700,201956420,4275,4275,4275,4275,0
20240624,170600,201956420,4275,4275,4275,4275,0
20240624,170500,201956420,4275,4275,4275,4275,0
20240624,170400,201956420,4275,4275,4275,4275,0
20240624,170300,201956420,4275,4275,4275,4275,0
20240624,170200,201956420,4275,4275,4275,4275,0
20240624,170100,201956420,4275,4275,4275,4275,0
20240624,170000,201956420,4275,4275,4275,4275,0
20240624,165900,201956420,4275,4275,4275,4275,0
20240624,165800,201956420,4275,4275,4275,4275,0
20240624,165700,201956420,4275,4275,4275,4275,0
20240624,165600,201956420,4275,4275,4275,4275,0
20240624,165500,201956420,4275,4275,4275,4275,0
20240624,165400,201956420,4275,4275,4275,4275,0
20240624,165300,201956420,4275,4275,4275,4275,0
20240624,165200,201956420,4275,4275,4275,4275,0
20240624,165100,201956420,4275,4275,4275,4275,0
20240624,165000,201956420,4275,4275,4275,4275,0
20240624,164900,201956420,4275,4275,4275,4275,0
20240624,164800,201956420,4275,4275,4275,4275,0
20240624,164700,201956420,4275,4275,4275,4275,0
20240624,164600,201956420,4275,4275,4275,4275,0
20240624,164500,201956420,4275,4275,4275,4275,0
20240624,164400,201956420,4275,4275,4275,4275,785
20240624,164300,201956420,4275,4275,4275,4275,0
20240624,164200,201956420,4275,4275,4275,4275,0
20240624,164100,201956420,4275,4275,4275,4275,0
20240624,164000,201956420,4275,4275,4275,4275,0
20240624,163900,201956420,4275,4275,4275,4275,0
20240624,163800,201956420,4275,4275,4275,4275,0
20240624,163700,201956420,4275,4275,4275,4275,0
20240624,163600,201956420,4275,4275,4275,4275,0
20240624,163500,201956420,4275,4275,4275,4275,0
20240624,163400,201956420,4275,4275,4275,4275,0
20240624,163300,201956420,4275,4275,4275,4275,0
20240624,163200,201956420,4275,4275,4275,4275,0
20240624,163100,201956420,4275,4275,4275,4275,0
20240624,163000,201956420,4275,4275,4275,4275,0
20240624,162900,201956420,4275,4275,4275,4275,0
20240624,162800,201956420,4275,4275,4275,4275,0
20240624,162700,201956420,4275,4275,4275,4275,0
20240624,162600,201956420,4275,4275,4275,4275,0
20240624,162500,201956420,4275,4275,4275,4275,0
20240624,162400,201956420,4275,4275,4275,4275,0
20240624,162300,201956420,4275,4275,4275,4275,0
20240624,162200,201956420,4275,4275,4275,4275,0
20240624,162100,201956420,4275,4275,4275,4275,0
20240624,162000,201956420,4275,4275,4275,4275,0
20240624,161900,201956420,4275,4275,4275,4275,0
20240624,161800,201956420,4275,4275,4275,4275,0
20240624,161700,201956420,4275,4275,4275,4275,0
20240624,161600,201956420,4275,4275,4275,4275,0
20240624,161500,201956420,4275,4275,4275,4275,0
20240624,161400,201956420,4275,4275,4275,4275,785
20240624,161300,201956420,4275,4275,4275,4275,0
20240624,161200,201956420,4275,4275,4275,4275,0
20240624,161100,201956420,4275,4275,4275,4275,0
20240624,161000,201956420,4275,4275,4275,4275,0
20240624,160900,201956420,4275,4275,4275,4275,0
20240624,160800,201956420,4275,4275,4275,4275,0
20240624,160700,201956420,4275,4275,4275,4275,0
20240624,160600,201956420,4275,4275,4275,4275,0
20240624,160500,201956420,4275,4275,4275,4275,0
20240624,160400,201956420,4275,4275,4275,4275,0
20240624,160300,201956420,4275,4275,4275,4275,0
20240624,160200,201956420,4275,4275,4275,4275,0
20240624,160100,201956420,4275,4275,4275,4275,0
20240624,160000,201956420,4275,4275,4275,4275,0
20240624,155900,201956420,4275,4275,4275,4275,0
20240624,155800,201956420,4275,4275,4275,4275,0
20240624,155700,201956420,4275,4275,4275,4275,0
20240624,155600,201956420,4275,4275,4275,4275,0
20240624,155500,201956420,4275,4275,4275,4275,0
20240624,155400,201956420,4275,4275,4275,4275,0
20240624,155300,201956420,4275,4275,4275,4275,0
20240624,155200,201956420,4275,4275,4275,4275,0
20240624,155100,201956420,4275,4275,4275,4275,0
20240624,155000,201956420,4275,4275,4275,4275,0
20240624,154900,201956420,4275,4275,4275,4275,0
20240624,154800,201956420,4275,4275,4275,4275,0
20240624,154700,201956420,4275,4275,4275,4275,0
20240624,154600,201956420,4275,4275,4275,4275,0
20240624,154500,201956420,4275,4275,4275,4275,0
20240624,154400,201956420,4275,4275,4275,4275,785
20240624,154300,201956420,4275,4275,4275,4275,0
20240624,154200,201956420,4275,4275,4275,4275,0
20240624,154100,201956420,4275,4275,4275,4275,0
20240624,154000,201956420,4275,4275,4275,4275,0
20240624,153900,201956420,4275,4275,4275,4275,0
20240624,153800,201956420,4275,4275,4275,4275,0
20240624,153700,201956420,4275,4275,4275,4275,0
20240624,153600,201956420,4275,4275,4275,4275,0
20240624,153500,201956420,4275,4275,4275,4275,0
20240624,153400,201956420,4275,4275,4275,4275,0
20240624,153300,201956420,4275,4275,4275,4275,0
20240624,153200,201956420,4275,4275,4275,4275,0
20240624,153100,201956420,4275,4275,4275,4275,0
20240624,153000,201956420,4275,4275,4275,4275,785
20240624,152900,198600545,4280,4280,4280,4280,0
20240624,152800,198600545,4280,4280,4280,4280,0
20240624,152700,198600545,4280,4280,4280,4280,0
20240624,152600,198600545,4280,4280,4280,4280,0
20240624,152500,198600545,4280,4280,4280,4280,0
20240624,152400,198600545,4280,4280,4280,4280,0
20240624,152300,198600545,4280,4280,4280,4280,0
20240624,152200,198600545,4280,4280,4280,4280,0
20240624,152100,198600545,4280,4280,4280,4280,0
20240624,152000,198600545,4280,4280,4280,4280,0
20240624,151900,198600545,4280,4280,4280,4280,102
20240624,151800,198163985,4300,4300,4300,4300,0
20240624,151700,198163985,4300,4300,4300,4300,0
20240624,151600,198163985,4300,4300,4300,4300,1
20240624,151500,198159685,4275,4290,4290,4275,1773
20240624,151400,190570385,4290,4290,4290,4290,0
20240624,151300,190570385,4290,4290,4290,4290,78
20240624,151200,190235765,4285,4290,4290,4285,53
20240624,151100,190008410,4285,4285,4285,4285,450
20240624,151000,188080160,4285,4285,4285,4285,300
20240624,150900,186794660,4285,4295,4295,4285,1000
20240624,150800,182505845,4300,4300,4300,4300,1
20240624,150700,182501545,4300,4300,4300,4300,0
20240624,150600,182501545,4300,4300,4300,4300,100
20240624,150500,182071545,4290,4290,4290,4290,0
20240624,150400,182071545,4290,4290,4290,4290,5
20240624,150300,182050095,4290,4300,4300,4290,7
20240624,150200,182020045,4290,4290,4290,4290,0
20240624,150100,182020045,4290,4290,4290,4290,0
20240624,150000,182020045,4290,4305,4305,4290,20
20240624,145900,181934125,4305,4295,4305,4290,261
20240624,145800,180814370,4300,4305,4305,4300,576
20240624,145700,178337185,4305,4305,4305,4305,341
20240624,145600,176869180,4305,4305,4305,4305,0
20240624,145500,176869180,4305,4305,4305,4305,0
20240624,145400,176869180,4305,4305,4305,4305,0
20240624,145300,176869180,4305,4305,4305,4305,32
20240624,145200,176731420,4305,4305,4305,4305,207
20240624,145100,175840285,4305,4305,4305,4305,0
20240624,145000,175840285,4305,4305,4305,4305,1
20240624,144900,175835980,4300,4300,4300,4300,0
20240624,144800,175835980,4300,4300,4300,4300,0
20240624,144700,175835980,4300,4300,4300,4300,200
20240624,144600,174975980,4300,4305,4305,4300,500
20240624,144500,172825960,4305,4305,4305,4305,46
20240624,144400,172627930,4305,4305,4305,4305,0
20240624,144300,172627930,4305,4305,4305,4305,0
20240624,144200,172627930,4305,4305,4305,4305,0
20240624,144100,172627930,4305,4305,4305,4305,0
20240624,144000,172627930,4305,4305,4305,4305,0
20240624,143900,172627930,4305,4305,4305,4305,0
20240624,143800,172627930,4305,4305,4305,4305,0
20240624,143700,172627930,4305,4305,4305,4305,250
20240624,143600,171551680,4305,4305,4305,4305,300
20240624,143500,170260180,4305,4305,4305,4305,0
20240624,143400,170260180,4305,4305,4305,4305,382
20240624,143300,168615670,4305,4305,4305,4305,329
20240624,143200,167199325,4305,4315,4315,4305,1080
20240624,143100,162544500,4325,4325,4325,4325,0
20240624,143000,162544500,4325,4325,4325,4325,7
20240624,142900,162514225,4325,4325,4325,4325,0
20240624,142800,162514225,4325,4325,4325,4325,77
20240624,142700,162181200,4325,4325,4325,4325,0
20240624,142600,162181200,4325,4325,4325,4325,0
20240624,142500,162181200,4325,4325,4325,4325,1
20240624,142400,162176875,4310,4310,4310,4310,0
20240624,142300,162176875,4310,4310,4310,4310,0
20240624,142200,162176875,4310,4310,4310,4310,3
20240624,142100,162163945,4310,4310,4310,4310,0
20240624,142000,162163945,4310,4310,4310,4310,1
20240624,141900,162159635,4335,4335,4335,4335,0
20240624,141800,162159635,4335,4335,4335,4335,0
20240624,141700,162159635,4335,4335,4335,4335,0
20240624,141600,162159635,4335,4335,4335,4335,0
20240624,141500,162159635,4335,4335,4335,4335,0
20240624,141400,162159635,4335,4335,4335,4335,0
20240624,141300,162159635,4335,4335,4335,4335,0
20240624,141200,162159635,4335,4335,4335,4335,1
20240624,141100,162155300,4310,4310,4310,4310,0
20240624,141000,162155300,4310,4310,4310,4310,0
20240624,140900,162155300,4310,4310,4310,4310,5
20240624,140800,162133750,4335,4310,4335,4310,2
20240624,140700,162125105,4330,4330,4330,4330,1
20240624,140600,162120775,4335,4335,4335,4335,0
20240624,140500,162120775,4335,4335,4335,4335,0
20240624,140400,162120775,4335,4335,4335,4335,1
20240624,140300,162116440,4310,4310,4310,4310,0
20240624,140200,162116440,4310,4310,4310,4310,300
20240624,140100,160823440,4310,4310,4310,4310,0
20240624,140000,160823440,4310,4310,4310,4310,0
20240624,135900,160823440,4310,4310,4310,4310,0
20240624,135800,160823440,4310,4310,4310,4310,0
20240624,135700,160823440,4310,4310,4310,4310,0
20240624,135600,160823440,4310,4310,4310,4310,0
20240624,135500,160823440,4310,4310,4310,4310,0
20240624,135400,160823440,4310,4310,4310,4310,0
20240624,135300,160823440,4310,4310,4310,4310,0
20240624,135200,160823440,4310,4310,4310,4310,0
20240624,135100,160823440,4310,4310,4310,4310,0
20240624,135000,160823440,4310,4310,4310,4310,101
20240624,134900,160388130,4310,4310,4310,4310,200
20240624,134800,159526130,4310,4310,4310,4310,0
20240624,134700,159526130,4310,4310,4310,4310,2
20240624,134600,159517510,4310,4310,4310,4310,0
20240624,134500,159517510,4310,4310,4310,4310,0
20240624,134400,159517510,4310,4310,4310,4310,0
20240624,134300,159517510,4310,4310,4310,4310,0
20240624,134200,159517510,4310,4310,4310,4310,0
20240624,134100,159517510,4310,4310,4310,4310,0
20240624,134000,159517510,4310,4310,4310,4310,0
20240624,133900,159517510,4310,4310,4310,4310,0
20240624,133800,159517510,4310,4310,4310,4310,0
20240624,133700,159517510,4310,4310,4310,4310,0
20240624,133600,159517510,4310,4310,4310,4310,0
20240624,133500,159517510,4310,4310,4310,4310,2
20240624,133400,159508890,4340,4340,4340,4340,0
20240624,133300,159508890,4340,4340,4340,4340,3
20240624,133200,159495870,4345,4345,4345,4345,0
20240624,133100,159495870,4345,4345,4345,4345,0
20240624,133000,159495870,4345,4345,4345,4345,0
20240624,132900,159495870,4345,4345,4345,4345,0
20240624,132800,159495870,4345,4345,4345,4345,0
20240624,132700,159495870,4345,4345,4345,4345,0
20240624,132600,159495870,4345,4345,4345,4345,10
20240624,132500,159452420,4345,4345,4345,4345,0
20240624,132400,159452420,4345,4345,4345,4345,1
20240624,132300,159448075,4310,4310,4310,4310,6
20240624,132200,159422215,4350,4350,4350,4350,92
20240624,132100,159022015,4355,4355,4355,4355,0
20240624,132000,159022015,4355,4325,4355,4325,200
20240624,131900,158156705,4310,4310,4310,4310,0
20240624,131800,158156705,4310,4310,4310,4310,0
20240624,131700,158156705,4310,4310,4310,4310,0
20240624,131600,158156705,4310,4300,4310,4300,558
20240624,131500,155754450,4300,4300,4300,4300,30
20240624,131400,155625450,4295,4295,4295,4295,0
20240624,131300,155625450,4295,4295,4295,4295,0
20240624,131200,155625450,4295,4295,4295,4295,0
20240624,131100,155625450,4295,4295,4295,4295,0
20240624,131000,155625450,4295,4295,4295,4295,0
20240624,130900,155625450,4295,4295,4295,4295,0
20240624,130800,155625450,4295,4295,4295,4295,0
20240624,130700,155625450,4295,4295,4295,4295,650
20240624,130600,152833700,4300,4290,4300,4290,1292
20240624,130500,147285195,4295,4295,4295,4295,29
20240624,130400,147160640,4295,4295,4295,4295,1
20240624,130300,147156345,4295,4295,4295,4295,0
20240624,130200,147156345,4295,4295,4295,4295,0
20240624,130100,147156345,4295,4295,4295,4295,1
20240624,130000,147152050,4295,4295,4295,4295,35
20240624,125900,147001725,4290,4290,4290,4290,0
20240624,125800,147001725,4290,4300,4300,4290,1000
20240624,125700,142708660,4295,4295,4295,4295,0
20240624,125600,142708660,4295,4295,4295,4295,0
20240624,125500,142708660,4295,4295,4295,4295,0
20240624,125400,142708660,4295,4295,4295,4295,10
20240624,125300,142665710,4305,4305,4305,4305,19
20240624,125200,142583915,4305,4300,4305,4300,57
20240624,125100,142338535,4305,4305,4305,4305,0
20240624,125000,142338535,4305,4305,4305,4305,1
20240624,124900,142334230,4300,4300,4300,4300,10
20240624,124800,142291230,4295,4295,4295,4295,676
20240624,124700,139387810,4295,4295,4295,4295,18
20240624,124600,139310500,4305,4305,4305,4305,20
20240624,124500,139224400,4295,4295,4295,4295,1
20240624,124400,139220105,4295,4295,4295,4295,10
20240624,124300,139177155,4295,4295,4295,4295,0
20240624,124200,139177155,4295,4295,4295,4295,0
20240624,124100,139177155,4295,4295,4295,4295,288
20240624,124000,137940195,4295,4295,4295,4295,0
20240624,123900,137940195,4295,4295,4295,4295,0
20240624,123800,137940195,4295,4295,4295,4295,0
20240624,123700,137940195,4295,4295,4295,4295,0
20240624,123600,137940195,4295,4295,4295,4295,0
20240624,123500,137940195,4295,4305,4305,4295,2314
20240624,123400,127998295,4305,4305,4305,4305,0
20240624,123300,127998295,4305,4305,4305,4305,0
20240624,123200,127998295,4305,4305,4305,4305,0
20240624,123100,127998295,4305,4310,4310,4305,50
20240624,123000,127782955,4310,4310,4310,4310,0
20240624,122900,127782955,4310,4305,4310,4305,86
20240624,122800,127412315,4305,4305,4305,4305,0
20240624,122700,127412315,4305,4305,4305,4305,0
20240624,122600,127412315,4305,4305,4305,4305,0
20240624,122500,127412315,4305,4305,4305,4305,0
20240624,122400,127412315,4305,4305,4305,4305,92
20240624,122300,127016255,4305,4305,4305,4305,0
20240624,122200,127016255,4305,4305,4305,4305,0
20240624,122100,127016255,4305,4305,4305,4305,20
20240624,122000,126930155,4310,4310,4310,4310,0
20240624,121900,126930155,4310,4310,4310,4310,0
20240624,121800,126930155,4310,4310,4310,4310,0
20240624,121700,126930155,4310,4310,4310,4310,0
20240624,121600,126930155,4310,4310,4310,4310,0
20240624,121500,126930155,4310,4310,4310,4310,0
20240624,121400,126930155,4310,4310,4310,4310,0
20240624,121300,126930155,4310,4310,4310,4310,0
20240624,121200,126930155,4310,4310,4310,4310,0
20240624,121100,126930155,4310,4310,4310,4310,0
20240624,121000,126930155,4310,4310,4310,4310,0
20240624,120900,126930155,4310,4310,4310,4310,57
20240624,120800,126684485,4315,4315,4315,4315,0
20240624,120700,126684485,4315,4315,4315,4315,0
20240624,120600,126684485,4315,4315,4315,4315,0
20240624,120500,126684485,4315,4315,4315,4315,0
20240624,120400,126684485,4315,4315,4315,4315,0
20240624,120300,126684485,4315,4310,4315,4310,58
20240624,120200,126434440,4300,4300,4300,4300,0
20240624,120100,126434440,4300,4300,4300,4300,370
20240624,120000,124843440,4300,4305,4305,4300,987
20240624,115900,120598735,4305,4305,4305,4305,0
20240624,115800,120598735,4305,4305,4305,4305,0
20240624,115700,120598735,4305,4305,4305,4305,35
20240624,115600,120448060,4305,4305,4305,4305,0
20240624,115500,120448060,4305,4305,4305,4305,0
20240624,115400,120448060,4305,4305,4305,4305,188
20240624,115300,119638720,4320,4320,4320,4320,0
20240624,115200,119638720,4320,4320,4320,4320,0
20240624,115100,119638720,4320,4320,4320,4320,0
20240624,115000,119638720,4320,4320,4320,4320,0
20240624,114900,119638720,4320,4320,4320,4320,2
20240624,114800,119630080,4320,4320,4320,4320,0
20240624,114700,119630080,4320,4320,4320,4320,0
20240624,114600,119630080,4320,4320,4320,4320,25
20240624,114500,119522080,4320,4305,4320,4305,127
20240624,114400,118975270,4305,4305,4305,4305,0
20240624,114300,118975270,4305,4305,4305,4305,0
20240624,114200,118975270,4305,4305,4305,4305,0
20240624,114100,118975270,4305,4305,4305,4305,0
20240624,114000,118975270,4305,4305,4305,4305,300
20240624,113900,117683770,4305,4305,4305,4305,0
20240624,113800,117683770,4305,4305,4305,4305,0
20240624,113700,117683770,4305,4305,4305,4305,0
20240624,113600,117683770,4305,4305,4305,4305,0
20240624,113500,117683770,4305,4305,4305,4305,0
20240624,113400,117683770,4305,4305,4305,4305,0
20240624,113300,117683770,4305,4305,4305,4305,7
20240624,113200,117653635,4305,4305,4305,4305,40
20240624,113100,117481435,4305,4310,4310,4305,948
20240624,113000,113397125,4325,4325,4325,4325,0
20240624,112900,113397125,4325,4325,4325,4325,0
20240624,112800,113397125,4325,4325,4325,4325,0
20240624,112700,113397125,4325,4325,4325,4325,0
20240624,112600,113397125,4325,4325,4325,4325,0
20240624,112500,113397125,4325,4325,4325,4325,0
20240624,112400,113397125,4325,4325,4325,4325,0
20240624,112300,113397125,4325,4325,4325,4325,0
20240624,112200,113397125,4325,4325,4325,4325,0
20240624,112100,113397125,4325,4310,4325,4310,271
20240624,112000,112229100,4310,4310,4310,4310,0
20240624,111900,112229100,4310,4310,4310,4310,0
20240624,111800,112229100,4310,4310,4310,4310,27
20240624,111700,112112730,4310,4310,4310,4310,0
20240624,111600,112112730,4310,4310,4310,4310,302
20240624,111500,110811110,4310,4310,4310,4310,1
20240624,111400,110806800,4310,4310,4310,4310,0
20240624,111300,110806800,4310,4310,4310,4310,0
20240624,111200,110806800,4310,4310,4310,4310,0
20240624,111100,110806800,4310,4310,4310,4310,0
20240624,111000,110806800,4310,4320,4320,4310,97
20240624,110900,110387850,4320,4320,4320,4320,0
20240624,110800,110387850,4320,4320,4320,4320,0
20240624,110700,110387850,4320,4320,4320,4320,0
20240624,110600,110387850,4320,4320,4320,4320,2
20240624,110500,110379210,4305,4305,4305,4305,0
20240624,110400,110379210,4305,4305,4305,4305,0
20240624,110300,110379210,4305,4310,4310,4305,837
20240624,110200,106775845,4310,4310,4310,4310,0
20240624,110100,106775845,4310,4310,4310,4310,0
20240624,110000,106775845,4310,4310,4310,4310,0
20240624,105900,106775845,4310,4310,4310,4310,154
20240624,105800,106112105,4340,4340,4340,4340,10
20240624,105700,106068705,4340,4325,4340,4310,334
20240624,105600,104628690,4355,4355,4355,4355,0
20240624,105500,104628690,4355,4355,4355,4355,0
20240624,105400,104628690,4355,4355,4355,4355,200
20240624,105300,103757690,4355,4355,4355,4355,300
20240624,105200,102451190,4365,4365,4365,4365,0
20240624,105100,102451190,4365,4365,4365,4365,0
20240624,105000,102451190,4365,4365,4365,4365,0
20240624,104900,102451190,4365,4365,4365,4365,0
20240624,104800,102451190,4365,4365,4365,4365,0
20240624,104700,102451190,4365,4365,4365,4365,0
20240624,104600,102451190,4365,4365,4365,4365,0
20240624,104500,102451190,4365,4365,4365,4365,0
20240624,104400,102451190,4365,4365,4365,4365,0
20240624,104300,102451190,4365,4370,4370,4365,101
20240624,104200,102009825,4370,4370,4370,4370,0
20240624,104100,102009825,4370,4370,4370,4370,0
20240624,104000,102009825,4370,4330,4370,4330,798
20240624,103900,98554445,4370,4370,4370,4370,0
20240624,103800,98554445,4370,4370,4370,4370,0
20240624,103700,98554445,4370,4370,4370,4370,0
20240624,103600,98554445,4370,4370,4370,4370,0
20240624,103500,98554445,4370,4370,4370,4370,0
20240624,103400,98554445,4370,4370,4370,4370,0
20240624,103300,98554445,4370,4310,4370,4310,740
20240624,103200,95364445,4310,4310,4310,4310,0
20240624,103100,95364445,4310,4310,4310,4310,0
20240624,103000,95364445,4310,4310,4310,4310,300
20240624,102900,94071445,4310,4310,4310,4310,690
20240624,102800,91097545,4305,4305,4305,4305,0
20240624,102700,91097545,4305,4305,4305,4305,0
20240624,102600,91097545,4305,4305,4305,4305,1
20240624,102500,91093240,4305,4305,4305,4305,0
20240624,102400,91093240,4305,4305,4305,4305,0
20240624,102300,91093240,4305,4305,4305,4305,0
20240624,102200,91093240,4305,4305,4305,4305,0
20240624,102100,91093240,4305,4300,4305,4300,127
20240624,102000,90546640,4295,4295,4295,4295,100
20240624,101900,90117140,4295,4295,4295,4295,219
20240624,101800,89176535,4295,4295,4295,4295,0
20240624,101700,89176535,4295,4295,4295,4295,4
20240624,101600,89159355,4295,4295,4295,4295,0
20240624,101500,89159355,4295,4295,4295,4295,0
20240624,101400,89159355,4295,4295,4295,4295,0
20240624,101300,89159355,4295,4295,4295,4295,0
20240624,101200,89159355,4295,4300,4300,4295,588
20240624,101100,86631015,4300,4300,4300,4300,1110
20240624,101000,81858015,4300,4300,4300,4300,79
20240624,100900,81518315,4300,4300,4300,4300,2633
20240624,100800,70196415,4300,4290,4300,4290,3
20240624,100700,70183525,4300,4285,4300,4285,1325
20240624,100600,64494505,4315,4315,4315,4315,0
20240624,100500,64494505,4315,4315,4315,4315,0
20240624,100400,64494505,4315,4305,4315,4300,463
20240624,100300,62503330,4305,4310,4310,4305,225
20240624,100200,61533940,4315,4310,4315,4310,218
20240624,100100,60594010,4300,4315,4315,4300,1689
20240624,100000,53314735,4315,4320,4320,4315,1090
20240624,095900,48609505,4325,4340,4340,4325,264
20240624,095800,47465470,4345,4345,4345,4345,39
20240624,095700,47296015,4345,4345,4345,4345,100
20240624,095600,46861515,4345,4345,4345,4345,0
20240624,095500,46861515,4345,4365,4365,4345,4
20240624,095400,46844115,4345,4350,4350,4345,179
20240624,095300,46065795,4350,4350,4350,4350,87
20240624,095200,45687345,4370,4355,4370,4355,6
20240624,095100,45661200,4360,4370,4370,4360,225
20240624,095000,44679500,4375,4375,4375,4375,0
20240624,094900,44679500,4375,4375,4375,4375,47
20240624,094800,44473875,4365,4405,4405,4340,3291
20240624,094700,30106145,4405,4420,4420,4405,202
20240624,094600,29213335,4420,4420,4420,4420,0
20240624,094500,29213335,4420,4420,4420,4420,2
20240624,094400,29204495,4405,4410,4410,4405,70
20240624,094300,28895995,4410,4430,4430,4410,36
20240624,094200,28737065,4430,4435,4435,4430,34
20240624,094100,28586370,4440,4440,4440,4440,211
20240624,094000,27649530,4460,4460,4460,4460,0
20240624,093900,27649530,4460,4460,4460,4460,49
20240624,093800,27430990,4460,4460,4460,4460,0
20240624,093700,27430990,4460,4460,4460,4460,0
20240624,093600,27430990,4460,4460,4460,4460,0
20240624,093500,27430990,4460,4460,4460,4460,0
20240624,093400,27430990,4460,4460,4460,4460,1
20240624,093300,27426530,4470,4470,4470,4470,85
20240624,093200,27046580,4470,4470,4470,4470,2
20240624,093100,27037640,4465,4460,4470,4460,828
20240624,093000,23340795,4470,4460,4470,4460,324
20240624,092900,21893755,4460,4460,4460,4460,330
20240624,092800,20421955,4460,4460,4460,4460,0
20240624,092700,20421955,4460,4460,4460,4460,2
20240624,092600,20413035,4460,4430,4460,4430,466
20240624,092500,18340615,4430,4430,4430,4430,50
20240624,092400,18119115,4430,4430,4430,4430,0
20240624,092300,18119115,4430,4430,4430,4430,0
20240624,092200,18119115,4430,4430,4430,4430,0
20240624,092100,18119115,4430,4430,4430,4430,0
20240624,092000,18119115,4430,4430,4430,4430,15
20240624,091900,18052665,4430,4405,4430,4405,21
20240624,091800,17960135,4435,4435,4435,4435,6
20240624,091700,17933525,4440,4440,4440,4440,0
20240624,091600,17933525,4440,4440,4440,4440,0
20240624,091500,17933525,4440,4400,4440,4400,30
20240624,091400,17801200,4405,4405,4405,4405,10
20240624,091300,17757150,4405,4405,4405,4405,0
20240624,091200,17757150,4405,4405,4405,4405,0
20240624,091100,17757150,4405,4405,4405,4405,1
20240624,091000,17752745,4400,4400,4400,4400,569
20240624,090900,15249145,4405,4405,4405,4405,38
20240624,090800,15081755,4400,4405,4405,4400,564
20240624,090700,12597490,4405,4405,4405,4405,343
20240624,090600,11086575,4400,4405,4405,4400,166
20240624,090500,10355670,4430,4430,4430,4430,0
20240624,090400,10355670,4430,4430,4430,4430,0
20240624,090300,10355670,4430,4430,4430,4430,0
20240624,090200,10355670,4430,4400,4450,4400,339
20240624,090100,8863970,4435,4450,4450,4435,1110
20240624,090000,3933730,4465,4460,4465,4460,882