KissMeData/355150/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,212300,11399570910,16340,16340,16340,16340,7738
20240624,212200,11399570910,16340,16340,16340,16340,0
20240624,212100,11399570910,16340,16340,16340,16340,0
20240624,212000,11399570910,16340,16340,16340,16340,0
20240624,211900,11399570910,16340,16340,16340,16340,0
20240624,211800,11399570910,16340,16340,16340,16340,0
20240624,211700,11399570910,16340,16340,16340,16340,0
20240624,211600,11399570910,16340,16340,16340,16340,0
20240624,211500,11399570910,16340,16340,16340,16340,0
20240624,211400,11399570910,16340,16340,16340,16340,0
20240624,211300,11399570910,16340,16340,16340,16340,0
20240624,211200,11399570910,16340,16340,16340,16340,0
20240624,211100,11399570910,16340,16340,16340,16340,0
20240624,211000,11399570910,16340,16340,16340,16340,0
20240624,210900,11399570910,16340,16340,16340,16340,0
20240624,210800,11399570910,16340,16340,16340,16340,0
20240624,210700,11399570910,16340,16340,16340,16340,0
20240624,210600,11399570910,16340,16340,16340,16340,0
20240624,210500,11399570910,16340,16340,16340,16340,0
20240624,210400,11399570910,16340,16340,16340,16340,0
20240624,210300,11399570910,16340,16340,16340,16340,0
20240624,210200,11399570910,16340,16340,16340,16340,0
20240624,210100,11399570910,16340,16340,16340,16340,0
20240624,210000,11399570910,16340,16340,16340,16340,0
20240624,205900,11399570910,16340,16340,16340,16340,0
20240624,205800,11399570910,16340,16340,16340,16340,0
20240624,205700,11399570910,16340,16340,16340,16340,0
20240624,205600,11399570910,16340,16340,16340,16340,0
20240624,205500,11399570910,16340,16340,16340,16340,0
20240624,205400,11399570910,16340,16340,16340,16340,0
20240624,205300,11399570910,16340,16340,16340,16340,7738
20240624,205200,11399570910,16340,16340,16340,16340,0
20240624,205100,11399570910,16340,16340,16340,16340,0
20240624,205000,11399570910,16340,16340,16340,16340,0
20240624,204900,11399570910,16340,16340,16340,16340,0
20240624,204800,11399570910,16340,16340,16340,16340,0
20240624,204700,11399570910,16340,16340,16340,16340,0
20240624,204600,11399570910,16340,16340,16340,16340,0
20240624,204500,11399570910,16340,16340,16340,16340,0
20240624,204400,11399570910,16340,16340,16340,16340,0
20240624,204300,11399570910,16340,16340,16340,16340,0
20240624,204200,11399570910,16340,16340,16340,16340,0
20240624,204100,11399570910,16340,16340,16340,16340,0
20240624,204000,11399570910,16340,16340,16340,16340,0
20240624,203900,11399570910,16340,16340,16340,16340,0
20240624,203800,11399570910,16340,16340,16340,16340,0
20240624,203700,11399570910,16340,16340,16340,16340,0
20240624,203600,11399570910,16340,16340,16340,16340,0
20240624,203500,11399570910,16340,16340,16340,16340,0
20240624,203400,11399570910,16340,16340,16340,16340,0
20240624,203300,11399570910,16340,16340,16340,16340,0
20240624,203200,11399570910,16340,16340,16340,16340,0
20240624,203100,11399570910,16340,16340,16340,16340,0
20240624,203000,11399570910,16340,16340,16340,16340,0
20240624,202900,11399570910,16340,16340,16340,16340,0
20240624,202800,11399570910,16340,16340,16340,16340,0
20240624,202700,11399570910,16340,16340,16340,16340,0
20240624,202600,11399570910,16340,16340,16340,16340,0
20240624,202500,11399570910,16340,16340,16340,16340,0
20240624,202400,11399570910,16340,16340,16340,16340,0
20240624,202300,11399570910,16340,16340,16340,16340,7738
20240624,202200,11399570910,16340,16340,16340,16340,0
20240624,202100,11399570910,16340,16340,16340,16340,0
20240624,202000,11399570910,16340,16340,16340,16340,0
20240624,201900,11399570910,16340,16340,16340,16340,0
20240624,201800,11399570910,16340,16340,16340,16340,0
20240624,201700,11399570910,16340,16340,16340,16340,0
20240624,201600,11399570910,16340,16340,16340,16340,0
20240624,201500,11399570910,16340,16340,16340,16340,0
20240624,201400,11399570910,16340,16340,16340,16340,0
20240624,201300,11399570910,16340,16340,16340,16340,0
20240624,201200,11399570910,16340,16340,16340,16340,0
20240624,201100,11399570910,16340,16340,16340,16340,0
20240624,201000,11399570910,16340,16340,16340,16340,0
20240624,200900,11399570910,16340,16340,16340,16340,0
20240624,200800,11399570910,16340,16340,16340,16340,0
20240624,200700,11399570910,16340,16340,16340,16340,0
20240624,200600,11399570910,16340,16340,16340,16340,0
20240624,200500,11399570910,16340,16340,16340,16340,0
20240624,200400,11399570910,16340,16340,16340,16340,0
20240624,200300,11399570910,16340,16340,16340,16340,0
20240624,200200,11399570910,16340,16340,16340,16340,0
20240624,200100,11399570910,16340,16340,16340,16340,0
20240624,200000,11399570910,16340,16340,16340,16340,0
20240624,195900,11399570910,16340,16340,16340,16340,0
20240624,195800,11399570910,16340,16340,16340,16340,0
20240624,195700,11399570910,16340,16340,16340,16340,0
20240624,195600,11399570910,16340,16340,16340,16340,0
20240624,195500,11399570910,16340,16340,16340,16340,0
20240624,195400,11399570910,16340,16340,16340,16340,0
20240624,195300,11399570910,16340,16340,16340,16340,7738
20240624,195200,11399570910,16340,16340,16340,16340,0
20240624,195100,11399570910,16340,16340,16340,16340,0
20240624,195000,11399570910,16340,16340,16340,16340,0
20240624,194900,11399570910,16340,16340,16340,16340,0
20240624,194800,11399570910,16340,16340,16340,16340,0
20240624,194700,11399570910,16340,16340,16340,16340,0
20240624,194600,11399570910,16340,16340,16340,16340,0
20240624,194500,11399570910,16340,16340,16340,16340,0
20240624,194400,11399570910,16340,16340,16340,16340,0
20240624,194300,11399570910,16340,16340,16340,16340,0
20240624,194200,11399570910,16340,16340,16340,16340,0
20240624,194100,11399570910,16340,16340,16340,16340,0
20240624,194000,11399570910,16340,16340,16340,16340,0
20240624,193900,11399570910,16340,16340,16340,16340,0
20240624,193800,11399570910,16340,16340,16340,16340,0
20240624,193700,11399570910,16340,16340,16340,16340,0
20240624,193600,11399570910,16340,16340,16340,16340,0
20240624,193500,11399570910,16340,16340,16340,16340,0
20240624,193400,11399570910,16340,16340,16340,16340,0
20240624,193300,11399570910,16340,16340,16340,16340,0
20240624,193200,11399570910,16340,16340,16340,16340,0
20240624,193100,11399570910,16340,16340,16340,16340,0
20240624,193000,11399570910,16340,16340,16340,16340,0
20240624,192900,11399570910,16340,16340,16340,16340,0
20240624,192800,11399570910,16340,16340,16340,16340,0
20240624,192700,11399570910,16340,16340,16340,16340,0
20240624,192600,11399570910,16340,16340,16340,16340,0
20240624,192500,11399570910,16340,16340,16340,16340,0
20240624,192400,11399570910,16340,16340,16340,16340,0
20240624,192300,11399570910,16340,16340,16340,16340,7738
20240624,192200,11399570910,16340,16340,16340,16340,0
20240624,192100,11399570910,16340,16340,16340,16340,0
20240624,192000,11399570910,16340,16340,16340,16340,0
20240624,191900,11399570910,16340,16340,16340,16340,0
20240624,191800,11399570910,16340,16340,16340,16340,0
20240624,191700,11399570910,16340,16340,16340,16340,0
20240624,191600,11399570910,16340,16340,16340,16340,0
20240624,191500,11399570910,16340,16340,16340,16340,0
20240624,191400,11399570910,16340,16340,16340,16340,0
20240624,191300,11399570910,16340,16340,16340,16340,0
20240624,191200,11399570910,16340,16340,16340,16340,0
20240624,191100,11399570910,16340,16340,16340,16340,0
20240624,191000,11399570910,16340,16340,16340,16340,0
20240624,190900,11399570910,16340,16340,16340,16340,0
20240624,190800,11399570910,16340,16340,16340,16340,0
20240624,190700,11399570910,16340,16340,16340,16340,0
20240624,190600,11399570910,16340,16340,16340,16340,0
20240624,190500,11399570910,16340,16340,16340,16340,0
20240624,190400,11399570910,16340,16340,16340,16340,0
20240624,190300,11399570910,16340,16340,16340,16340,0
20240624,190200,11399570910,16340,16340,16340,16340,0
20240624,190100,11399570910,16340,16340,16340,16340,0
20240624,190000,11399570910,16340,16340,16340,16340,0
20240624,185900,11399570910,16340,16340,16340,16340,0
20240624,185800,11399570910,16340,16340,16340,16340,0
20240624,185700,11399570910,16340,16340,16340,16340,0
20240624,185600,11399570910,16340,16340,16340,16340,0
20240624,185500,11399570910,16340,16340,16340,16340,0
20240624,185400,11399570910,16340,16340,16340,16340,0
20240624,185300,11399570910,16340,16340,16340,16340,7738
20240624,185200,11399570910,16340,16340,16340,16340,0
20240624,185100,11399570910,16340,16340,16340,16340,0
20240624,185000,11399570910,16340,16340,16340,16340,0
20240624,184900,11399570910,16340,16340,16340,16340,0
20240624,184800,11399570910,16340,16340,16340,16340,0
20240624,184700,11399570910,16340,16340,16340,16340,0
20240624,184600,11399570910,16340,16340,16340,16340,0
20240624,184500,11399570910,16340,16340,16340,16340,0
20240624,184400,11399570910,16340,16340,16340,16340,0
20240624,184300,11399570910,16340,16340,16340,16340,0
20240624,184200,11399570910,16340,16340,16340,16340,0
20240624,184100,11399570910,16340,16340,16340,16340,0
20240624,184000,11399570910,16340,16340,16340,16340,0
20240624,183900,11399570910,16340,16340,16340,16340,0
20240624,183800,11399570910,16340,16340,16340,16340,0
20240624,183700,11399570910,16340,16340,16340,16340,0
20240624,183600,11399570910,16340,16340,16340,16340,0
20240624,183500,11399570910,16340,16340,16340,16340,0
20240624,183400,11399570910,16340,16340,16340,16340,0
20240624,183300,11399570910,16340,16340,16340,16340,0
20240624,183200,11399570910,16340,16340,16340,16340,0
20240624,183100,11399570910,16340,16340,16340,16340,0
20240624,183000,11399570910,16340,16340,16340,16340,0
20240624,182900,11399570910,16340,16340,16340,16340,0
20240624,182800,11399570910,16340,16340,16340,16340,0
20240624,182700,11399570910,16340,16340,16340,16340,0
20240624,182600,11399570910,16340,16340,16340,16340,0
20240624,182500,11399570910,16340,16340,16340,16340,0
20240624,182400,11399570910,16340,16340,16340,16340,0
20240624,182300,11399570910,16340,16340,16340,16340,7738
20240624,182200,11399570910,16340,16340,16340,16340,0
20240624,182100,11399570910,16340,16340,16340,16340,0
20240624,182000,11399570910,16340,16340,16340,16340,0
20240624,181900,11399570910,16340,16340,16340,16340,0
20240624,181800,11399570910,16340,16340,16340,16340,0
20240624,181700,11399570910,16340,16340,16340,16340,0
20240624,181600,11399570910,16340,16340,16340,16340,0
20240624,181500,11399570910,16340,16340,16340,16340,0
20240624,181400,11399570910,16340,16340,16340,16340,0
20240624,181300,11399570910,16340,16340,16340,16340,0
20240624,181200,11399570910,16340,16340,16340,16340,0
20240624,181100,11399570910,16340,16340,16340,16340,0
20240624,181000,11399570910,16340,16340,16340,16340,0
20240624,180900,11399570910,16340,16340,16340,16340,0
20240624,180800,11399570910,16340,16340,16340,16340,0
20240624,180700,11399570910,16340,16340,16340,16340,0
20240624,180600,11399570910,16340,16340,16340,16340,0
20240624,180500,11399570910,16340,16340,16340,16340,0
20240624,180400,11399570910,16340,16340,16340,16340,0
20240624,180300,11399570910,16340,16340,16340,16340,0
20240624,180200,11399570910,16340,16340,16340,16340,0
20240624,180100,11399570910,16340,16340,16340,16340,0
20240624,180000,11399570910,16340,16340,16340,16340,0
20240624,175900,11399570910,16340,16340,16340,16340,0
20240624,175800,11399570910,16340,16340,16340,16340,0
20240624,175700,11399570910,16340,16340,16340,16340,0
20240624,175600,11399570910,16340,16340,16340,16340,0
20240624,175500,11399570910,16340,16340,16340,16340,0
20240624,175400,11399570910,16340,16340,16340,16340,0
20240624,175300,11399570910,16340,16340,16340,16340,7738
20240624,175200,11399570910,16340,16340,16340,16340,0
20240624,175100,11399570910,16340,16340,16340,16340,0
20240624,175000,11399570910,16340,16340,16340,16340,0
20240624,174900,11399570910,16340,16340,16340,16340,0
20240624,174800,11399570910,16340,16340,16340,16340,0
20240624,174700,11399570910,16340,16340,16340,16340,0
20240624,174600,11399570910,16340,16340,16340,16340,0
20240624,174500,11399570910,16340,16340,16340,16340,0
20240624,174400,11399570910,16340,16340,16340,16340,0
20240624,174300,11399570910,16340,16340,16340,16340,0
20240624,174200,11399570910,16340,16340,16340,16340,0
20240624,174100,11399570910,16340,16340,16340,16340,0
20240624,174000,11399570910,16340,16340,16340,16340,0
20240624,173900,11399570910,16340,16340,16340,16340,0
20240624,173800,11399570910,16340,16340,16340,16340,0
20240624,173700,11399570910,16340,16340,16340,16340,0
20240624,173600,11399570910,16340,16340,16340,16340,0
20240624,173500,11399570910,16340,16340,16340,16340,0
20240624,173400,11399570910,16340,16340,16340,16340,0
20240624,173300,11399570910,16340,16340,16340,16340,0
20240624,173200,11399570910,16340,16340,16340,16340,0
20240624,173100,11399570910,16340,16340,16340,16340,0
20240624,173000,11399570910,16340,16340,16340,16340,0
20240624,172900,11399570910,16340,16340,16340,16340,0
20240624,172800,11399570910,16340,16340,16340,16340,0
20240624,172700,11399570910,16340,16340,16340,16340,0
20240624,172600,11399570910,16340,16340,16340,16340,0
20240624,172500,11399570910,16340,16340,16340,16340,0
20240624,172400,11399570910,16340,16340,16340,16340,0
20240624,172300,11399570910,16340,16340,16340,16340,7738
20240624,172200,11399570910,16340,16340,16340,16340,0
20240624,172100,11399570910,16340,16340,16340,16340,0
20240624,172000,11399570910,16340,16340,16340,16340,0
20240624,171900,11399570910,16340,16340,16340,16340,0
20240624,171800,11399570910,16340,16340,16340,16340,0
20240624,171700,11399570910,16340,16340,16340,16340,0
20240624,171600,11399570910,16340,16340,16340,16340,0
20240624,171500,11399570910,16340,16340,16340,16340,0
20240624,171400,11399570910,16340,16340,16340,16340,0
20240624,171300,11399570910,16340,16340,16340,16340,0
20240624,171200,11399570910,16340,16340,16340,16340,0
20240624,171100,11399570910,16340,16340,16340,16340,0
20240624,171000,11399570910,16340,16340,16340,16340,0
20240624,170900,11399570910,16340,16340,16340,16340,0
20240624,170800,11399570910,16340,16340,16340,16340,0
20240624,170700,11399570910,16340,16340,16340,16340,0
20240624,170600,11399570910,16340,16340,16340,16340,0
20240624,170500,11399570910,16340,16340,16340,16340,0
20240624,170400,11399570910,16340,16340,16340,16340,0
20240624,170300,11399570910,16340,16340,16340,16340,0
20240624,170200,11399570910,16340,16340,16340,16340,0
20240624,170100,11399570910,16340,16340,16340,16340,0
20240624,170000,11399570910,16340,16340,16340,16340,0
20240624,165900,11399570910,16340,16340,16340,16340,0
20240624,165800,11399570910,16340,16340,16340,16340,0
20240624,165700,11399570910,16340,16340,16340,16340,0
20240624,165600,11399570910,16340,16340,16340,16340,0
20240624,165500,11399570910,16340,16340,16340,16340,0
20240624,165400,11399570910,16340,16340,16340,16340,0
20240624,165300,11399570910,16340,16340,16340,16340,7738
20240624,165200,11399570910,16340,16340,16340,16340,0
20240624,165100,11399570910,16340,16340,16340,16340,0
20240624,165000,11399570910,16340,16340,16340,16340,0
20240624,164900,11399570910,16340,16340,16340,16340,0
20240624,164800,11399570910,16340,16340,16340,16340,0
20240624,164700,11399570910,16340,16340,16340,16340,0
20240624,164600,11399570910,16340,16340,16340,16340,0
20240624,164500,11399570910,16340,16340,16340,16340,0
20240624,164400,11399570910,16340,16340,16340,16340,0
20240624,164300,11399570910,16340,16340,16340,16340,0
20240624,164200,11399570910,16340,16340,16340,16340,0
20240624,164100,11399570910,16340,16340,16340,16340,0
20240624,164000,11399570910,16340,16340,16340,16340,0
20240624,163900,11399570910,16340,16340,16340,16340,0
20240624,163800,11399570910,16340,16340,16340,16340,0
20240624,163700,11399570910,16340,16340,16340,16340,0
20240624,163600,11399570910,16340,16340,16340,16340,0
20240624,163500,11399570910,16340,16340,16340,16340,0
20240624,163400,11399570910,16340,16340,16340,16340,0
20240624,163300,11399570910,16340,16340,16340,16340,0
20240624,163200,11399570910,16340,16340,16340,16340,0
20240624,163100,11399570910,16340,16340,16340,16340,0
20240624,163000,11399570910,16340,16340,16340,16340,0
20240624,162900,11399570910,16340,16340,16340,16340,0
20240624,162800,11399570910,16340,16340,16340,16340,0
20240624,162700,11399570910,16340,16340,16340,16340,0
20240624,162600,11399570910,16340,16340,16340,16340,0
20240624,162500,11399570910,16340,16340,16340,16340,0
20240624,162400,11399570910,16340,16340,16340,16340,0
20240624,162300,11399570910,16340,16340,16340,16340,7738
20240624,162200,11399570910,16340,16340,16340,16340,0
20240624,162100,11399570910,16340,16340,16340,16340,0
20240624,162000,11399570910,16340,16340,16340,16340,0
20240624,161900,11399570910,16340,16340,16340,16340,0
20240624,161800,11399570910,16340,16340,16340,16340,0
20240624,161700,11399570910,16340,16340,16340,16340,0
20240624,161600,11399570910,16340,16340,16340,16340,0
20240624,161500,11399570910,16340,16340,16340,16340,0
20240624,161400,11399570910,16340,16340,16340,16340,0
20240624,161300,11399570910,16340,16340,16340,16340,0
20240624,161200,11399570910,16340,16340,16340,16340,0
20240624,161100,11399570910,16340,16340,16340,16340,0
20240624,161000,11399570910,16340,16340,16340,16340,0
20240624,160900,11399570910,16340,16340,16340,16340,0
20240624,160800,11399570910,16340,16340,16340,16340,0
20240624,160700,11399570910,16340,16340,16340,16340,0
20240624,160600,11399570910,16340,16340,16340,16340,0
20240624,160500,11399570910,16340,16340,16340,16340,0
20240624,160400,11399570910,16340,16340,16340,16340,0
20240624,160300,11399570910,16340,16340,16340,16340,0
20240624,160200,11399570910,16340,16340,16340,16340,0
20240624,160100,11399570910,16340,16340,16340,16340,0
20240624,160000,11399570910,16340,16340,16340,16340,0
20240624,155900,11399570910,16340,16340,16340,16340,0
20240624,155800,11399570910,16340,16340,16340,16340,0
20240624,155700,11399570910,16340,16340,16340,16340,0
20240624,155600,11399570910,16340,16340,16340,16340,0
20240624,155500,11399570910,16340,16340,16340,16340,0
20240624,155400,11399570910,16340,16340,16340,16340,0
20240624,155300,11399570910,16340,16340,16340,16340,7738
20240624,155200,11399570910,16340,16340,16340,16340,0
20240624,155100,11399570910,16340,16340,16340,16340,0
20240624,155000,11399570910,16340,16340,16340,16340,0
20240624,154900,11399570910,16340,16340,16340,16340,0
20240624,154800,11399570910,16340,16340,16340,16340,0
20240624,154700,11399570910,16340,16340,16340,16340,0
20240624,154600,11399570910,16340,16340,16340,16340,0
20240624,154500,11399570910,16340,16340,16340,16340,0
20240624,154400,11399570910,16340,16340,16340,16340,0
20240624,154300,11399570910,16340,16340,16340,16340,0
20240624,154200,11399570910,16340,16340,16340,16340,0
20240624,154100,11399570910,16340,16340,16340,16340,0
20240624,154000,11399570910,16340,16340,16340,16340,0
20240624,153900,11399570910,16340,16340,16340,16340,0
20240624,153800,11399570910,16340,16340,16340,16340,0
20240624,153700,11399570910,16340,16340,16340,16340,0
20240624,153600,11399570910,16340,16340,16340,16340,0
20240624,153500,11399570910,16340,16340,16340,16340,0
20240624,153400,11399570910,16340,16340,16340,16340,0
20240624,153300,11399570910,16340,16340,16340,16340,0
20240624,153200,11399570910,16340,16340,16340,16340,0
20240624,153100,11399570910,16340,16340,16340,16340,0
20240624,153000,11399570910,16340,16340,16340,16340,7738
20240624,152900,11273131990,16200,16200,16200,16200,0
20240624,152800,11273131990,16200,16200,16200,16200,0
20240624,152700,11273131990,16200,16200,16200,16200,0
20240624,152600,11273131990,16200,16200,16200,16200,0
20240624,152500,11273131990,16200,16200,16200,16200,0
20240624,152400,11273131990,16200,16200,16200,16200,0
20240624,152300,11273131990,16200,16200,16200,16200,0
20240624,152200,11273131990,16200,16200,16200,16200,0
20240624,152100,11273131990,16200,16200,16200,16200,0
20240624,152000,11273131990,16200,16200,16200,16200,0
20240624,151900,11273131990,16200,16220,16260,16200,2132
20240624,151800,11238512220,16180,16220,16220,16160,502
20240624,151700,11230382390,16240,16220,16240,16170,923
20240624,151600,11215431920,16220,16180,16220,16180,1010
20240624,151500,11199066370,16180,16180,16190,16170,1031
20240624,151400,11182386110,16170,16160,16170,16160,225
20240624,151300,11178749910,16140,16170,16170,16120,2989
20240624,151200,11130546800,16170,16170,16180,16170,832
20240624,151100,11117092860,16170,16130,16170,16130,309
20240624,151000,11112106620,16130,16130,16170,16120,1645
20240624,150900,11085534450,16130,16150,16190,16130,3129
20240624,150800,11035023940,16150,16180,16190,16150,961
20240624,150700,11019473200,16140,16150,16160,16140,978
20240624,150600,11003681310,16150,16160,16180,16150,1733
20240624,150500,10975671330,16170,16200,16200,16170,763
20240624,150400,10963322310,16200,16180,16200,16180,133
20240624,150300,10961169490,16180,16180,16220,16180,330
20240624,150200,10955829340,16180,16210,16220,16180,401
20240624,150100,10949336240,16220,16220,16220,16210,83
20240624,150000,10947990000,16220,16230,16230,16200,541
20240624,145900,10939212530,16230,16240,16240,16220,530
20240624,145800,10930609720,16230,16230,16230,16200,270
20240624,145700,10926228780,16200,16240,16240,16180,797
20240624,145600,10913314810,16240,16260,16270,16240,769
20240624,145500,10900807270,16260,16260,16260,16230,329
20240624,145400,10895457760,16260,16260,16260,16210,309
20240624,145300,10890438280,16210,16270,16270,16190,448
20240624,145200,10883158200,16270,16280,16280,16270,201
20240624,145100,10879887320,16280,16270,16280,16190,615
20240624,145000,10869889450,16270,16280,16280,16250,2784
20240624,144900,10824618440,16280,16270,16280,16260,431
20240624,144800,10817605230,16270,16260,16270,16250,345
20240624,144700,10811994960,16260,16270,16280,16130,1435
20240624,144600,10788753000,16270,16290,16290,16150,895
20240624,144500,10774200270,16290,16290,16300,16250,2261
20240624,144400,10737374750,16280,16270,16280,16270,1086
20240624,144300,10719699880,16260,16240,16270,16240,2903
20240624,144200,10672522620,16240,16250,16250,16240,437
20240624,144100,10665422810,16250,16250,16250,16230,435
20240624,144000,10658354990,16250,16240,16250,16170,825
20240624,143900,10644953820,16240,16250,16250,16150,674
20240624,143800,10634032990,16250,16250,16250,16180,257
20240624,143700,10629856850,16250,16210,16250,16160,430
20240624,143600,10622880760,16210,16270,16270,16210,574
20240624,143500,10613561750,16270,16280,16280,16270,314
20240624,143400,10608452160,16280,16260,16280,16150,818
20240624,143300,10595189950,16260,16280,16300,16260,630
20240624,143200,10584935220,16280,16260,16290,16250,327
20240624,143100,10579615030,16260,16230,16260,16230,533
20240624,143000,10570955950,16230,16300,16300,16230,698
20240624,142900,10559607460,16300,16290,16300,16290,148
20240624,142800,10557195130,16280,16300,16300,16270,804
20240624,142700,10544102330,16300,16300,16310,16280,354
20240624,142600,10538333460,16290,16300,16300,16280,449
20240624,142500,10531016450,16300,16360,16360,16300,1922
20240624,142400,10499658400,16360,16320,16360,16310,776
20240624,142300,10486981770,16360,16340,16360,16320,2473
20240624,142200,10446553240,16340,16290,16340,16280,1752
20240624,142100,10417964260,16290,16300,16300,16280,473
20240624,142000,10410258880,16300,16290,16300,16280,310
20240624,141900,10405207960,16280,16270,16300,16270,405
20240624,141800,10398614160,16270,16250,16270,16250,584
20240624,141700,10389116480,16250,16280,16290,16240,576
20240624,141600,10379747820,16280,16300,16300,16270,728
20240624,141500,10367892300,16300,16290,16300,16270,433
20240624,141400,10360837010,16300,16300,16300,16290,429
20240624,141300,10353845510,16300,16300,16320,16300,317
20240624,141200,10348678060,16300,16300,16300,16290,343
20240624,141100,10343087190,16300,16300,16300,16280,313
20240624,141000,10337987290,16300,16300,16320,16270,540
20240624,140900,10329187670,16300,16340,16340,16270,1670
20240624,140800,10301940880,16330,16280,16330,16220,1743
20240624,140700,10273507090,16280,16190,16280,16170,1217
20240624,140600,10253802730,16190,16170,16200,16170,164
20240624,140500,10251147990,16170,16200,16220,16070,1697
20240624,140400,10223731730,16220,16170,16220,16140,3122
20240624,140300,10173223890,16170,16190,16190,16130,457
20240624,140200,10165836250,16190,16370,16370,15980,6529
20240624,140100,10060191780,16320,16310,16380,16280,1530
20240624,140000,10035195770,16300,16280,16370,16270,1493
20240624,135900,10010857340,16300,16400,16430,16280,3528
20240624,135800,9953200180,16410,16320,16430,16320,4869
20240624,135700,9873381320,16320,16320,16350,16310,2090
20240624,135600,9839270490,16330,16350,16370,16330,671
20240624,135500,9828296000,16360,16260,16360,16260,4132
20240624,135400,9760890860,16260,16260,16260,16230,651
20240624,135300,9750317620,16260,16270,16270,16220,531
20240624,135200,9741687330,16280,16200,16280,16170,2374
20240624,135100,9703170080,16200,16070,16200,16070,1888
20240624,135000,9672625400,16070,16110,16150,16060,943
20240624,134900,9657422080,16110,16060,16120,16060,1061
20240624,134800,9640352900,16070,16070,16070,16020,436
20240624,134700,9633347650,16070,16100,16100,15820,6037
20240624,134600,9537139460,16100,15990,16100,15990,1036
20240624,134500,9520524020,15930,15980,16000,15930,1404
20240624,134400,9498109690,15990,15980,16000,15980,1305
20240624,134300,9477234910,16000,15990,16000,15980,786
20240624,134200,9464670130,15990,15990,16030,15970,3262
20240624,134100,9412495300,15970,16060,16060,15960,5845
20240624,134000,9318982030,16060,16100,16100,16060,640
20240624,133900,9308698090,16100,16070,16110,16070,380
20240624,133800,9302581010,16080,16130,16130,16080,464
20240624,133700,9295115340,16100,16100,16140,16090,203
20240624,133600,9291848850,16090,16170,16170,16090,2770
20240624,133500,9247267040,16170,16130,16170,16110,212
20240624,133400,9243849830,16110,16170,16170,16110,440
20240624,133300,9236744250,16170,16160,16170,16160,1358
20240624,133200,9214795860,16160,16150,16170,16130,380
20240624,133100,9208654320,16150,16160,16160,16120,1007
20240624,133000,9192400720,16160,16170,16170,16160,830
20240624,132900,9178983410,16170,16170,16190,16160,1376
20240624,132800,9156730590,16170,16160,16170,16160,370
20240624,132700,9150748310,16160,16200,16200,16160,254
20240624,132600,9146637410,16200,16190,16200,16110,394
20240624,132500,9140265990,16190,16190,16200,16140,1807
20240624,132400,9111009090,16190,16140,16190,16120,481
20240624,132300,9103243710,16130,16140,16190,16130,295
20240624,132200,9098476450,16190,16220,16220,16190,283
20240624,132100,9093891100,16210,16130,16220,16130,360
20240624,132000,9088066270,16120,16150,16190,16120,989
20240624,131900,9072105390,16150,16240,16240,16140,581
20240624,131800,9062702790,16220,16180,16220,16170,194
20240624,131700,9059558550,16140,16230,16250,16100,3441
20240624,131600,9003971170,16230,16240,16240,16220,551
20240624,131500,8995025560,16240,16200,16240,16180,1074
20240624,131400,8977619840,16200,16190,16200,16180,682
20240624,131300,8966577310,16190,16190,16190,16170,370
20240624,131200,8960587030,16160,16150,16190,16150,407
20240624,131100,8954000910,16190,16200,16200,16130,273
20240624,131000,8949583100,16200,16130,16200,16120,691
20240624,130900,8938399750,16120,16190,16190,16120,136
20240624,130800,8936197980,16190,16190,16190,16110,299
20240624,130700,8931369990,16120,16210,16210,16100,725
20240624,130600,8919644550,16210,16240,16240,16200,1178
20240624,130500,8900531720,16230,16250,16260,16230,467
20240624,130400,8892945950,16250,16250,16260,16240,713
20240624,130300,8881355010,16260,16230,16260,16230,1958
20240624,130200,8849559860,16230,16200,16230,16190,1498
20240624,130100,8825261800,16200,16170,16220,16170,903
20240624,130000,8810628350,16170,16190,16190,16170,192
20240624,125900,8807522030,16190,16140,16190,16090,2047
20240624,125800,8774438830,16140,16100,16140,16040,1981
20240624,125700,8742578140,16100,16100,16150,16090,1168
20240624,125600,8723777650,16100,16170,16170,16100,1594
20240624,125500,8698094540,16170,16200,16200,16110,1379
20240624,125400,8675787430,16200,16180,16200,16180,446
20240624,125300,8668566590,16180,16190,16190,16120,499
20240624,125200,8660499620,16190,16160,16190,16110,568
20240624,125100,8651340820,16180,16150,16180,16110,842
20240624,125000,8637736530,16150,16150,16150,16100,2787
20240624,124900,8592831350,16120,16160,16160,16110,800
20240624,124800,8579922050,16150,16180,16190,16150,944
20240624,124700,8564653440,16180,16190,16200,16140,949
20240624,124600,8549285920,16170,16110,16200,16110,1176
20240624,124500,8530306020,16110,16200,16200,16100,2514
20240624,124400,8489719710,16190,16220,16250,16190,301
20240624,124300,8484835500,16230,16240,16270,16170,7464
20240624,124200,8364008830,16240,16220,16240,16090,12662
20240624,124100,8159959290,16230,16260,16260,16150,535
20240624,124000,8151300500,16260,16270,16290,16250,419
20240624,123900,8144483590,16290,16330,16330,16130,4371
20240624,123800,8073565970,16330,16330,16340,16300,648
20240624,123700,8062990430,16330,16240,16330,16230,2922
20240624,123600,8015474200,16240,16310,16340,16230,1407
20240624,123500,7992534550,16230,16380,16380,16230,1702
20240624,123400,7964751920,16380,16300,16410,16300,1940
20240624,123300,7933038840,16300,16210,16310,16170,4937
20240624,123200,7852828530,16200,16180,16270,16170,1526
20240624,123100,7828128600,16180,16280,16290,16170,4876
20240624,123000,7749067030,16280,16300,16310,16250,2503
20240624,122900,7708346410,16310,16350,16430,16300,1475
20240624,122800,7684252980,16430,16310,16430,16310,1727
20240624,122700,7655983510,16320,16430,16430,16250,5336
20240624,122600,7568878750,16430,16450,16480,16400,3130
20240624,122500,7517440980,16480,16450,16490,16430,1255
20240624,122400,7496799220,16450,16450,16520,16400,3798
20240624,122300,7434194760,16400,16470,16470,16390,6912
20240624,122200,7320792690,16490,16480,16520,16430,2736
20240624,122100,7275726070,16500,16500,16540,16450,2809
20240624,122000,7229449060,16490,16540,16540,16460,3581
20240624,121900,7170397800,16510,16640,16650,16420,8904
20240624,121800,7023241350,16640,16470,16640,16410,13868
20240624,121700,6794192840,16470,16800,16800,16410,22304
20240624,121600,6423846500,16770,16800,16990,16740,32979
20240624,121500,5867656290,16740,16420,16900,16400,57974
20240624,121400,4899433870,16400,16400,16410,16400,5710
20240624,121300,4805785540,16320,16320,16320,16320,0
20240624,121200,4805785540,16320,16290,16320,16290,13473
20240624,121100,4586165880,16290,16270,16290,16250,3874
20240624,121000,4523116500,16270,16140,16270,16110,5180
20240624,120900,4439175070,16100,16100,16140,16100,1266
20240624,120800,4418787190,16080,16100,16100,16060,978
20240624,120700,4403060700,16100,16130,16130,16100,702
20240624,120600,4391751320,16140,16190,16200,16140,3398
20240624,120500,4336802230,16180,16180,16190,16160,2251
20240624,120400,4300372460,16180,16140,16200,16130,2109
20240624,120300,4266276540,16140,16150,16170,16130,1900
20240624,120200,4235576460,16170,16100,16170,16100,3090
20240624,120100,4185717270,16100,16070,16100,16060,3793
20240624,120000,4124681970,16080,16080,16080,16050,908
20240624,115900,4110085300,16070,16040,16080,16040,1802
20240624,115800,4081147000,16050,16080,16100,15830,3600
20240624,115700,4023495720,16100,16000,16100,15990,10545
20240624,115600,3854528630,15990,15850,15990,15850,24122
20240624,115500,3470673710,15840,15840,15840,15840,351
20240624,115400,3465113870,15850,15840,15850,15840,658
20240624,115300,3454684620,15850,15830,15850,15830,1066
20240624,115200,3437803590,15830,15800,15830,15760,2347
20240624,115100,3400721080,15800,15800,15800,15800,94
20240624,115000,3399235880,15800,15800,15800,15800,112
20240624,114900,3397466280,15750,15810,15810,15750,232
20240624,114800,3393810160,15810,15810,15810,15810,280
20240624,114700,3389383360,15750,15750,15750,15750,5
20240624,114600,3389304610,15750,15700,15830,15700,1347
20240624,114500,3368041090,15690,15720,15720,15690,1309
20240624,114400,3347475590,15720,15720,15720,15720,19
20240624,114300,3347176910,15720,15770,15770,15720,229
20240624,114200,3343575130,15770,15780,15780,15730,4
20240624,114100,3343512070,15720,15740,15740,15720,481
20240624,114000,3335946300,15760,15760,15760,15760,26
20240624,113900,3335536540,15740,15750,15760,15740,610
20240624,113800,3325931910,15750,15750,15760,15740,540
20240624,113700,3317427010,15760,15800,15800,15760,1033
20240624,113600,3301137030,15800,15830,15830,15800,45
20240624,113500,3300425940,15840,15820,15840,15820,8
20240624,113400,3300299260,15850,15770,15850,15770,718
20240624,113300,3288951680,15770,15770,15770,15760,300
20240624,113200,3284221720,15770,15800,15800,15770,324
20240624,113100,3279108480,15800,15850,15850,15800,699
20240624,113000,3268044210,15850,15830,15850,15830,174
20240624,112900,3265287590,15810,15850,15850,15810,354
20240624,112800,3259680280,15840,15850,15850,15840,216
20240624,112700,3256257540,15840,15840,15850,15840,329
20240624,112600,3251044890,15840,15830,15840,15830,102
20240624,112500,3249429230,15860,15820,15860,15800,639
20240624,112400,3239315650,15820,15810,15850,15810,343
20240624,112300,3233883450,15810,15840,15850,15810,527
20240624,112200,3225537150,15840,15870,15870,15840,1036
20240624,112100,3209105360,15870,15870,15870,15840,1674
20240624,112000,3182543060,15870,15790,15870,15770,2842
20240624,111900,3137594470,15790,15750,15790,15720,501
20240624,111800,3129703710,15760,15800,15800,15760,672
20240624,111700,3119101380,15800,15880,15880,15800,659
20240624,111600,3108670010,15880,15900,15900,15880,661
20240624,111500,3098164810,15900,15800,15900,15760,6379
20240624,111400,2996923410,15800,15740,15800,15720,1018
20240624,111300,2980895110,15730,15750,15750,15730,1088
20240624,111200,2963777310,15750,15780,15790,15750,457
20240624,111100,2956570340,15780,15830,15830,15780,1226
20240624,111000,2937195230,15800,15890,15890,15800,1507
20240624,110900,2913327540,15890,15900,15900,15860,980
20240624,110800,2897760250,15900,15880,15900,15830,3519
20240624,110700,2841854290,15880,15830,15880,15830,4735
20240624,110600,2766799910,15830,15810,15830,15810,1444
20240624,110500,2743956110,15810,15780,15810,15780,3391
20240624,110400,2690380000,15780,15640,15780,15640,1874
20240624,110300,2660883530,15720,15730,15740,15640,1322
20240624,110200,2640163040,15730,15740,15740,15730,662
20240624,110100,2629746910,15740,15740,15740,15730,82
20240624,110000,2628456350,15730,15700,15740,15700,371
20240624,105900,2622619660,15700,15720,15730,15700,515
20240624,105800,2614523620,15720,15730,15730,15720,481
20240624,105700,2606957570,15730,15700,15730,15700,817
20240624,105600,2594108950,15700,15720,15720,15700,102
20240624,105500,2592507150,15690,15690,15720,15660,2545
20240624,105400,2552556070,15690,15660,15710,15660,1289
20240624,105300,2532332750,15660,15660,15680,15660,229
20240624,105200,2528743350,15640,15710,15710,15640,159
20240624,105100,2526247540,15710,15690,15720,15690,1975
20240624,105000,2495240010,15620,15620,15620,15620,107
20240624,104900,2493568670,15620,15650,15700,15610,800
20240624,104800,2481029170,15630,15540,15630,15540,376
20240624,104700,2475169760,15540,15430,15540,15290,3650
20240624,104600,2418893190,15430,15490,15570,15430,623
20240624,104500,2409260110,15600,15600,15610,15490,3755
20240624,104400,2350814450,15660,15660,15660,15660,837
20240624,104300,2337707030,15660,15590,15660,15580,613
20240624,104200,2328131340,15590,15580,15670,15570,628
20240624,104100,2318337530,15570,15700,15700,15570,2410
20240624,104000,2280669640,15700,15800,15810,15700,2219
20240624,103900,2245754600,15800,15810,15830,15750,2032
20240624,103800,2213648840,15810,15700,15850,15700,20300
20240624,103700,1893132370,15700,15700,15720,15690,667
20240624,103600,1882660130,15700,15660,15700,15660,2142
20240624,103500,1849050460,15650,15580,15670,15580,1466
20240624,103400,1826111460,15670,15630,15700,15600,2569
20240624,103300,1785986350,15630,15630,15750,15600,3142
20240624,103200,1736678510,15730,15700,15730,15630,7718
20240624,103100,1615484660,15690,15680,15700,15570,5794
20240624,103000,1524583190,15670,15560,15670,15550,5572
20240624,102900,1437574380,15560,15530,15640,15490,7703
20240624,102800,1317499200,15530,15340,15530,15340,2754
20240624,102700,1274864770,15350,15330,15350,15260,521
20240624,102600,1266873250,15330,15270,15400,15190,1889
20240624,102500,1238023470,15190,15230,15230,15190,734
20240624,102400,1226859730,15230,15240,15240,15230,241
20240624,102300,1223187030,15260,15280,15280,15240,88
20240624,102200,1221844710,15270,15380,15380,15270,15
20240624,102100,1221614130,15390,15300,15390,15150,3541
20240624,102000,1167675960,15330,15390,15390,15330,1255
20240624,101900,1148421230,15380,15390,15390,15320,539
20240624,101800,1140137770,15400,15500,15510,15400,1028
20240624,101700,1124257170,15500,15470,15520,15400,2118
20240624,101600,1091433460,15470,15400,15500,15400,975
20240624,101500,1076347250,15450,15340,15450,15340,1264
20240624,101400,1056919990,15370,15390,15390,15370,1878
20240624,101300,1028034370,15400,15410,15420,15390,941
20240624,101200,1013544640,15450,15450,15450,15390,1129
20240624,101100,996164960,15400,15490,15490,15400,1175
20240624,101000,978042800,15510,15490,15540,15490,2781
20240624,100900,934927050,15400,15270,15620,15270,11939
20240624,100800,750314510,15270,15180,15290,15160,2423
20240624,100700,713477070,15180,15140,15190,15140,1204
20240624,100600,695223770,15140,15030,15140,15030,1061
20240624,100500,679193480,15030,14940,15030,14940,1405
20240624,100400,658157890,14930,14900,14930,14900,114
20240624,100300,656456470,14900,14900,14900,14900,11
20240624,100200,656292570,14840,14900,14900,14840,532
20240624,100100,648392580,14900,14900,14900,14900,11
20240624,100000,648228680,14900,14840,14900,14840,196
20240624,095900,645318870,14830,14820,14830,14820,3294
20240624,095800,596489100,14820,14830,14830,14820,196
20240624,095700,593584060,14820,14820,14820,14820,736
20240624,095600,582676540,14830,14860,14870,14830,195
20240624,095500,579782530,14860,14870,14880,14860,237
20240624,095400,576258100,14880,14860,14880,14860,381
20240624,095300,570595940,14850,14840,14850,14820,305
20240624,095200,566072720,14840,14840,14840,14840,1
20240624,095100,566057880,14840,14840,14840,14790,281
20240624,095000,561890930,14840,14840,14850,14840,113
20240624,094900,560213980,14840,14840,14840,14840,14
20240624,094800,560006220,14840,14800,14840,14800,90
20240624,094700,558674110,14800,14800,14800,14800,190
20240624,094600,555862110,14800,14800,14800,14800,0
20240624,094500,555862110,14800,14800,14800,14800,0
20240624,094400,555862110,14800,14800,14800,14800,104
20240624,094300,554322910,14840,14840,14840,14840,21
20240624,094200,554011270,14850,14840,14850,14840,61
20240624,094100,553105470,14850,14850,14850,14850,51
20240624,094000,552348120,14800,14800,14800,14800,14
20240624,093900,552140920,14850,14820,14850,14820,12
20240624,093800,551962900,14820,14800,14820,14800,134
20240624,093700,549978220,14810,14800,14810,14800,163
20240624,093600,547565690,14810,14810,14810,14810,0
20240624,093500,547565690,14810,14760,14810,14710,291
20240624,093400,543283620,14760,14760,14760,14760,10
20240624,093300,543136020,14760,14750,14760,14750,457
20240624,093200,536393000,14700,14700,14700,14700,80
20240624,093100,535217000,14700,14700,14700,14690,1204
20240624,093000,517528170,14770,14820,14820,14700,4250
20240624,092900,455020870,14730,14750,14750,14730,840
20240624,092800,442643110,14830,14750,14850,14730,1502
20240624,092700,420510250,14850,14770,14850,14750,1053
20240624,092600,404962010,14770,14770,14770,14770,1
20240624,092500,404947240,14760,14860,14860,14750,710
20240624,092400,394419640,14860,14840,14860,14840,700
20240624,092300,384019220,14840,14780,14870,14780,1033
20240624,092200,368722890,14710,14780,14780,14710,713
20240624,092100,358192730,14710,14740,14740,14710,1807
20240624,092000,331586230,14730,14730,14730,14730,1710
20240624,091900,306397930,14730,14730,14730,14730,1
20240624,091800,306383200,14800,14750,14800,14750,211
20240624,091700,303263100,14700,14710,14750,14700,701
20240624,091600,292952440,14710,14710,14710,14700,2095
20240624,091500,262151590,14790,14770,14790,14710,3073
20240624,091400,216927650,14770,14770,14770,14770,24
20240624,091300,216573170,14770,14770,14770,14760,304
20240624,091200,212084850,14770,14900,14900,14770,655
20240624,091100,202383080,14900,14920,14920,14900,260
20240624,091000,198505980,14920,14840,14920,14840,1012
20240624,090900,183428950,14840,14760,14840,14750,46
20240624,090800,182746750,14750,14980,14980,14750,655
20240624,090700,173077000,14980,14830,15150,14820,1803
20240624,090600,146162610,14810,14680,14810,14680,832
20240624,090500,133894500,14620,14600,14630,14600,987
20240624,090400,119477540,14580,14660,14660,14570,2083
20240624,090300,88983120,14660,14710,14810,14660,2883
20240624,090200,46585270,14660,14660,14660,14660,10
20240624,090100,46438670,14660,14800,14800,14660,703
20240624,090000,36127360,14800,14840,14840,14650,2438