KissMeData/033320/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,191600,280745440,3870,3870,3870,3870,4182
20240624,191500,280745440,3870,3870,3870,3870,0
20240624,191400,280745440,3870,3870,3870,3870,0
20240624,191300,280745440,3870,3870,3870,3870,0
20240624,191200,280745440,3870,3870,3870,3870,0
20240624,191100,280745440,3870,3870,3870,3870,0
20240624,191000,280745440,3870,3870,3870,3870,0
20240624,190900,280745440,3870,3870,3870,3870,0
20240624,190800,280745440,3870,3870,3870,3870,0
20240624,190700,280745440,3870,3870,3870,3870,0
20240624,190600,280745440,3870,3870,3870,3870,0
20240624,190500,280745440,3870,3870,3870,3870,0
20240624,190400,280745440,3870,3870,3870,3870,0
20240624,190300,280745440,3870,3870,3870,3870,0
20240624,190200,280745440,3870,3870,3870,3870,0
20240624,190100,280745440,3870,3870,3870,3870,0
20240624,190000,280745440,3870,3870,3870,3870,0
20240624,185900,280745440,3870,3870,3870,3870,0
20240624,185800,280745440,3870,3870,3870,3870,0
20240624,185700,280745440,3870,3870,3870,3870,0
20240624,185600,280745440,3870,3870,3870,3870,0
20240624,185500,280745440,3870,3870,3870,3870,0
20240624,185400,280745440,3870,3870,3870,3870,0
20240624,185300,280745440,3870,3870,3870,3870,0
20240624,185200,280745440,3870,3870,3870,3870,0
20240624,185100,280745440,3870,3870,3870,3870,0
20240624,185000,280745440,3870,3870,3870,3870,0
20240624,184900,280745440,3870,3870,3870,3870,0
20240624,184800,280745440,3870,3870,3870,3870,0
20240624,184700,280745440,3870,3870,3870,3870,0
20240624,184600,280745440,3870,3870,3870,3870,4182
20240624,184500,280745440,3870,3870,3870,3870,0
20240624,184400,280745440,3870,3870,3870,3870,0
20240624,184300,280745440,3870,3870,3870,3870,0
20240624,184200,280745440,3870,3870,3870,3870,0
20240624,184100,280745440,3870,3870,3870,3870,0
20240624,184000,280745440,3870,3870,3870,3870,0
20240624,183900,280745440,3870,3870,3870,3870,0
20240624,183800,280745440,3870,3870,3870,3870,0
20240624,183700,280745440,3870,3870,3870,3870,0
20240624,183600,280745440,3870,3870,3870,3870,0
20240624,183500,280745440,3870,3870,3870,3870,0
20240624,183400,280745440,3870,3870,3870,3870,0
20240624,183300,280745440,3870,3870,3870,3870,0
20240624,183200,280745440,3870,3870,3870,3870,0
20240624,183100,280745440,3870,3870,3870,3870,0
20240624,183000,280745440,3870,3870,3870,3870,0
20240624,182900,280745440,3870,3870,3870,3870,0
20240624,182800,280745440,3870,3870,3870,3870,0
20240624,182700,280745440,3870,3870,3870,3870,0
20240624,182600,280745440,3870,3870,3870,3870,0
20240624,182500,280745440,3870,3870,3870,3870,0
20240624,182400,280745440,3870,3870,3870,3870,0
20240624,182300,280745440,3870,3870,3870,3870,0
20240624,182200,280745440,3870,3870,3870,3870,0
20240624,182100,280745440,3870,3870,3870,3870,0
20240624,182000,280745440,3870,3870,3870,3870,0
20240624,181900,280745440,3870,3870,3870,3870,0
20240624,181800,280745440,3870,3870,3870,3870,0
20240624,181700,280745440,3870,3870,3870,3870,0
20240624,181600,280745440,3870,3870,3870,3870,4182
20240624,181500,280745440,3870,3870,3870,3870,0
20240624,181400,280745440,3870,3870,3870,3870,0
20240624,181300,280745440,3870,3870,3870,3870,0
20240624,181200,280745440,3870,3870,3870,3870,0
20240624,181100,280745440,3870,3870,3870,3870,0
20240624,181000,280745440,3870,3870,3870,3870,0
20240624,180900,280745440,3870,3870,3870,3870,0
20240624,180800,280745440,3870,3870,3870,3870,0
20240624,180700,280745440,3870,3870,3870,3870,0
20240624,180600,280745440,3870,3870,3870,3870,0
20240624,180500,280745440,3870,3870,3870,3870,0
20240624,180400,280745440,3870,3870,3870,3870,0
20240624,180300,280745440,3870,3870,3870,3870,0
20240624,180200,280745440,3870,3870,3870,3870,0
20240624,180100,280745440,3870,3870,3870,3870,0
20240624,180000,280745440,3870,3870,3870,3870,0
20240624,175900,280745440,3870,3870,3870,3870,0
20240624,175800,280745440,3870,3870,3870,3870,0
20240624,175700,280745440,3870,3870,3870,3870,0
20240624,175600,280745440,3870,3870,3870,3870,0
20240624,175500,280745440,3870,3870,3870,3870,0
20240624,175400,280745440,3870,3870,3870,3870,0
20240624,175300,280745440,3870,3870,3870,3870,0
20240624,175200,280745440,3870,3870,3870,3870,0
20240624,175100,280745440,3870,3870,3870,3870,0
20240624,175000,280745440,3870,3870,3870,3870,0
20240624,174900,280745440,3870,3870,3870,3870,0
20240624,174800,280745440,3870,3870,3870,3870,0
20240624,174700,280745440,3870,3870,3870,3870,0
20240624,174600,280745440,3870,3870,3870,3870,4182
20240624,174500,280745440,3870,3870,3870,3870,0
20240624,174400,280745440,3870,3870,3870,3870,0
20240624,174300,280745440,3870,3870,3870,3870,0
20240624,174200,280745440,3870,3870,3870,3870,0
20240624,174100,280745440,3870,3870,3870,3870,0
20240624,174000,280745440,3870,3870,3870,3870,0
20240624,173900,280745440,3870,3870,3870,3870,0
20240624,173800,280745440,3870,3870,3870,3870,0
20240624,173700,280745440,3870,3870,3870,3870,0
20240624,173600,280745440,3870,3870,3870,3870,0
20240624,173500,280745440,3870,3870,3870,3870,0
20240624,173400,280745440,3870,3870,3870,3870,0
20240624,173300,280745440,3870,3870,3870,3870,0
20240624,173200,280745440,3870,3870,3870,3870,0
20240624,173100,280745440,3870,3870,3870,3870,0
20240624,173000,280745440,3870,3870,3870,3870,0
20240624,172900,280745440,3870,3870,3870,3870,0
20240624,172800,280745440,3870,3870,3870,3870,0
20240624,172700,280745440,3870,3870,3870,3870,0
20240624,172600,280745440,3870,3870,3870,3870,0
20240624,172500,280745440,3870,3870,3870,3870,0
20240624,172400,280745440,3870,3870,3870,3870,0
20240624,172300,280745440,3870,3870,3870,3870,0
20240624,172200,280745440,3870,3870,3870,3870,0
20240624,172100,280745440,3870,3870,3870,3870,0
20240624,172000,280745440,3870,3870,3870,3870,0
20240624,171900,280745440,3870,3870,3870,3870,0
20240624,171800,280745440,3870,3870,3870,3870,0
20240624,171700,280745440,3870,3870,3870,3870,0
20240624,171600,280745440,3870,3870,3870,3870,4182
20240624,171500,280745440,3870,3870,3870,3870,0
20240624,171400,280745440,3870,3870,3870,3870,0
20240624,171300,280745440,3870,3870,3870,3870,0
20240624,171200,280745440,3870,3870,3870,3870,0
20240624,171100,280745440,3870,3870,3870,3870,0
20240624,171000,280745440,3870,3870,3870,3870,0
20240624,170900,280745440,3870,3870,3870,3870,0
20240624,170800,280745440,3870,3870,3870,3870,0
20240624,170700,280745440,3870,3870,3870,3870,0
20240624,170600,280745440,3870,3870,3870,3870,0
20240624,170500,280745440,3870,3870,3870,3870,0
20240624,170400,280745440,3870,3870,3870,3870,0
20240624,170300,280745440,3870,3870,3870,3870,0
20240624,170200,280745440,3870,3870,3870,3870,0
20240624,170100,280745440,3870,3870,3870,3870,0
20240624,170000,280745440,3870,3870,3870,3870,0
20240624,165900,280745440,3870,3870,3870,3870,0
20240624,165800,280745440,3870,3870,3870,3870,0
20240624,165700,280745440,3870,3870,3870,3870,0
20240624,165600,280745440,3870,3870,3870,3870,0
20240624,165500,280745440,3870,3870,3870,3870,0
20240624,165400,280745440,3870,3870,3870,3870,0
20240624,165300,280745440,3870,3870,3870,3870,0
20240624,165200,280745440,3870,3870,3870,3870,0
20240624,165100,280745440,3870,3870,3870,3870,0
20240624,165000,280745440,3870,3870,3870,3870,0
20240624,164900,280745440,3870,3870,3870,3870,0
20240624,164800,280745440,3870,3870,3870,3870,0
20240624,164700,280745440,3870,3870,3870,3870,0
20240624,164600,280745440,3870,3870,3870,3870,4182
20240624,164500,280745440,3870,3870,3870,3870,0
20240624,164400,280745440,3870,3870,3870,3870,0
20240624,164300,280745440,3870,3870,3870,3870,0
20240624,164200,280745440,3870,3870,3870,3870,0
20240624,164100,280745440,3870,3870,3870,3870,0
20240624,164000,280745440,3870,3870,3870,3870,0
20240624,163900,280745440,3870,3870,3870,3870,0
20240624,163800,280745440,3870,3870,3870,3870,0
20240624,163700,280745440,3870,3870,3870,3870,0
20240624,163600,280745440,3870,3870,3870,3870,0
20240624,163500,280745440,3870,3870,3870,3870,0
20240624,163400,280745440,3870,3870,3870,3870,0
20240624,163300,280745440,3870,3870,3870,3870,0
20240624,163200,280745440,3870,3870,3870,3870,0
20240624,163100,280745440,3870,3870,3870,3870,0
20240624,163000,280745440,3870,3870,3870,3870,0
20240624,162900,280745440,3870,3870,3870,3870,0
20240624,162800,280745440,3870,3870,3870,3870,0
20240624,162700,280745440,3870,3870,3870,3870,0
20240624,162600,280745440,3870,3870,3870,3870,0
20240624,162500,280745440,3870,3870,3870,3870,0
20240624,162400,280745440,3870,3870,3870,3870,0
20240624,162300,280745440,3870,3870,3870,3870,0
20240624,162200,280745440,3870,3870,3870,3870,0
20240624,162100,280745440,3870,3870,3870,3870,0
20240624,162000,280745440,3870,3870,3870,3870,0
20240624,161900,280745440,3870,3870,3870,3870,0
20240624,161800,280745440,3870,3870,3870,3870,0
20240624,161700,280745440,3870,3870,3870,3870,0
20240624,161600,280745440,3870,3870,3870,3870,4182
20240624,161500,280745440,3870,3870,3870,3870,0
20240624,161400,280745440,3870,3870,3870,3870,0
20240624,161300,280745440,3870,3870,3870,3870,0
20240624,161200,280745440,3870,3870,3870,3870,0
20240624,161100,280745440,3870,3870,3870,3870,0
20240624,161000,280745440,3870,3870,3870,3870,0
20240624,160900,280745440,3870,3870,3870,3870,0
20240624,160800,280745440,3870,3870,3870,3870,0
20240624,160700,280745440,3870,3870,3870,3870,0
20240624,160600,280745440,3870,3870,3870,3870,0
20240624,160500,280745440,3870,3870,3870,3870,0
20240624,160400,280745440,3870,3870,3870,3870,0
20240624,160300,280745440,3870,3870,3870,3870,0
20240624,160200,280745440,3870,3870,3870,3870,0
20240624,160100,280745440,3870,3870,3870,3870,0
20240624,160000,280745440,3870,3870,3870,3870,0
20240624,155900,280745440,3870,3870,3870,3870,0
20240624,155800,280745440,3870,3870,3870,3870,0
20240624,155700,280745440,3870,3870,3870,3870,0
20240624,155600,280745440,3870,3870,3870,3870,0
20240624,155500,280745440,3870,3870,3870,3870,0
20240624,155400,280745440,3870,3870,3870,3870,0
20240624,155300,280745440,3870,3870,3870,3870,0
20240624,155200,280745440,3870,3870,3870,3870,0
20240624,155100,280745440,3870,3870,3870,3870,0
20240624,155000,280745440,3870,3870,3870,3870,0
20240624,154900,280745440,3870,3870,3870,3870,0
20240624,154800,280745440,3870,3870,3870,3870,0
20240624,154700,280745440,3870,3870,3870,3870,0
20240624,154600,280745440,3870,3870,3870,3870,4182
20240624,154500,280745440,3870,3870,3870,3870,0
20240624,154400,280745440,3870,3870,3870,3870,0
20240624,154300,280745440,3870,3870,3870,3870,0
20240624,154200,280745440,3870,3870,3870,3870,0
20240624,154100,280745440,3870,3870,3870,3870,0
20240624,154000,280745440,3870,3870,3870,3870,0
20240624,153900,280745440,3870,3870,3870,3870,0
20240624,153800,280745440,3870,3870,3870,3870,0
20240624,153700,280745440,3870,3870,3870,3870,0
20240624,153600,280745440,3870,3870,3870,3870,0
20240624,153500,280745440,3870,3870,3870,3870,0
20240624,153400,280745440,3870,3870,3870,3870,0
20240624,153300,280745440,3870,3870,3870,3870,0
20240624,153200,280745440,3870,3870,3870,3870,0
20240624,153100,280745440,3870,3870,3870,3870,0
20240624,153000,280745440,3870,3870,3870,3870,4182
20240624,152900,264561100,3870,3870,3870,3870,0
20240624,152800,264561100,3870,3870,3870,3870,0
20240624,152700,264561100,3870,3870,3870,3870,0
20240624,152600,264561100,3870,3870,3870,3870,0
20240624,152500,264561100,3870,3870,3870,3870,0
20240624,152400,264561100,3870,3870,3870,3870,0
20240624,152300,264561100,3870,3870,3870,3870,0
20240624,152200,264561100,3870,3870,3870,3870,0
20240624,152100,264561100,3870,3870,3870,3870,0
20240624,152000,264561100,3870,3870,3870,3870,0
20240624,151900,264561100,3870,3865,3870,3865,293
20240624,151800,263427630,3865,3860,3865,3860,21
20240624,151700,263346565,3860,3850,3860,3850,166
20240624,151600,262707005,3845,3845,3850,3845,346
20240624,151500,261375220,3845,3850,3860,3845,224
20240624,151400,260512860,3860,3860,3860,3860,1
20240624,151300,260509000,3860,3845,3860,3845,602
20240624,151200,258194295,3860,3860,3860,3860,0
20240624,151100,258194295,3860,3845,3860,3845,25
20240624,151000,258098115,3845,3850,3850,3835,198
20240624,150900,257338760,3840,3840,3840,3840,0
20240624,150800,257338760,3840,3845,3850,3840,1198
20240624,150700,252736040,3850,3845,3850,3840,815
20240624,150600,249600440,3850,3850,3850,3850,502
20240624,150500,247667740,3850,3850,3850,3850,100
20240624,150400,247282740,3880,3880,3880,3880,0
20240624,150300,247282740,3880,3875,3880,3875,4
20240624,150200,247267230,3850,3880,3885,3835,4556
20240624,150100,229680815,3885,3880,3885,3880,77
20240624,150000,229382005,3880,3880,3880,3880,31
20240624,145900,229261725,3865,3875,3875,3865,1008
20240624,145800,225360570,3890,3890,3890,3890,0
20240624,145700,225360570,3890,3890,3890,3890,0
20240624,145600,225360570,3890,3890,3890,3890,2
20240624,145500,225352790,3875,3875,3875,3875,0
20240624,145400,225352790,3875,3875,3875,3875,0
20240624,145300,225352790,3875,3875,3875,3875,100
20240624,145200,224965290,3875,3880,3880,3875,203
20240624,145100,224178615,3895,3895,3895,3895,0
20240624,145000,224178615,3895,3895,3895,3895,0
20240624,144900,224178615,3895,3895,3895,3895,0
20240624,144800,224178615,3895,3895,3895,3895,0
20240624,144700,224178615,3895,3895,3895,3895,2
20240624,144600,224170825,3895,3895,3895,3895,0
20240624,144500,224170825,3895,3880,3895,3875,90
20240624,144400,223821880,3890,3890,3890,3890,31
20240624,144300,223701290,3885,3885,3885,3885,1
20240624,144200,223697405,3890,3890,3890,3890,1
20240624,144100,223693515,3880,3880,3880,3880,1
20240624,144000,223689635,3895,3895,3895,3895,0
20240624,143900,223689635,3895,3895,3895,3895,0
20240624,143800,223689635,3895,3895,3895,3895,0
20240624,143700,223689635,3895,3895,3895,3895,0
20240624,143600,223689635,3895,3895,3895,3895,1
20240624,143500,223685740,3870,3870,3870,3870,38
20240624,143400,223538680,3870,3870,3870,3870,2
20240624,143300,223530940,3900,3895,3900,3865,12
20240624,143200,223484220,3895,3895,3895,3895,1
20240624,143100,223480325,3905,3905,3905,3905,0
20240624,143000,223480325,3905,3905,3905,3905,0
20240624,142900,223480325,3905,3905,3905,3905,0
20240624,142800,223480325,3905,3890,3905,3805,4440
20240624,142700,206358710,3890,3890,3890,3890,0
20240624,142600,206358710,3890,3890,3890,3890,0
20240624,142500,206358710,3890,3905,3905,3890,1021
20240624,142400,202386350,3915,3905,3915,3905,10
20240624,142300,202347210,3915,3915,3915,3915,0
20240624,142200,202347210,3915,3915,3915,3915,0
20240624,142100,202347210,3915,3915,3915,3915,0
20240624,142000,202347210,3915,3900,3915,3895,3005
20240624,141900,190627655,3920,3920,3920,3920,2
20240624,141800,190619815,3920,3920,3920,3920,0
20240624,141700,190619815,3920,3910,3920,3900,1351
20240624,141600,185344095,3925,3925,3925,3925,10
20240624,141500,185304845,3930,3930,3930,3930,0
20240624,141400,185304845,3930,3930,3930,3905,221
20240624,141300,184441120,3905,3915,3915,3905,3000
20240624,141200,172715050,3915,3915,3915,3915,20
20240624,141100,172636750,3930,3930,3930,3930,1
20240624,141000,172632820,3910,3910,3910,3910,0
20240624,140900,172632820,3910,3910,3910,3910,0
20240624,140800,172632820,3910,3925,3925,3910,2001
20240624,140700,164793860,3925,3925,3925,3925,0
20240624,140600,164793860,3925,3925,3925,3925,1
20240624,140500,164789935,3925,3925,3925,3925,248
20240624,140400,163816535,3935,3935,3935,3935,4
20240624,140300,163800795,3930,3930,3930,3930,26
20240624,140200,163698615,3930,3930,3930,3930,4
20240624,140100,163682895,3915,3915,3915,3915,0
20240624,140000,163682895,3915,3915,3915,3915,0
20240624,135900,163682895,3915,3915,3915,3915,1
20240624,135800,163678980,3930,3920,3930,3920,301
20240624,135700,162496060,3935,3935,3935,3935,0
20240624,135600,162496060,3935,3935,3935,3935,0
20240624,135500,162496060,3935,3935,3935,3935,18
20240624,135400,162425230,3935,3920,3935,3915,4004
20240624,135300,146742070,3935,3935,3935,3935,30
20240624,135200,146624020,3920,3920,3920,3920,0
20240624,135100,146624020,3920,3920,3920,3920,0
20240624,135000,146624020,3920,3920,3920,3920,0
20240624,134900,146624020,3920,3920,3920,3920,0
20240624,134800,146624020,3920,3920,3920,3920,15
20240624,134700,146565220,3935,3935,3935,3935,0
20240624,134600,146565220,3935,3935,3935,3935,100
20240624,134500,146171720,3935,3935,3935,3935,0
20240624,134400,146171720,3935,3935,3935,3935,0
20240624,134300,146171720,3935,3935,3935,3935,0
20240624,134200,146171720,3935,3935,3935,3935,0
20240624,134100,146171720,3935,3935,3935,3935,0
20240624,134000,146171720,3935,3935,3935,3935,0
20240624,133900,146171720,3935,3935,3935,3935,0
20240624,133800,146171720,3935,3935,3935,3935,0
20240624,133700,146171720,3935,3935,3935,3935,0
20240624,133600,146171720,3935,3935,3935,3935,0
20240624,133500,146171720,3935,3935,3935,3935,0
20240624,133400,146171720,3935,3935,3935,3935,0
20240624,133300,146171720,3935,3935,3935,3935,10
20240624,133200,146132370,3920,3920,3920,3920,0
20240624,133100,146132370,3920,3920,3920,3920,0
20240624,133000,146132370,3920,3920,3920,3920,100
20240624,132900,145740370,3920,3920,3920,3920,0
20240624,132800,145740370,3920,3920,3920,3920,1
20240624,132700,145736450,3935,3935,3935,3935,0
20240624,132600,145736450,3935,3935,3935,3935,0
20240624,132500,145736450,3935,3935,3935,3935,2
20240624,132400,145728580,3925,3925,3925,3925,802
20240624,132300,142580730,3940,3935,3940,3935,10
20240624,132200,142541340,3935,3935,3935,3935,0
20240624,132100,142541340,3935,3935,3935,3935,0
20240624,132000,142541340,3935,3935,3935,3935,0
20240624,131900,142541340,3935,3935,3935,3935,0
20240624,131800,142541340,3935,3935,3935,3935,0
20240624,131700,142541340,3935,3935,3935,3935,0
20240624,131600,142541340,3935,3935,3935,3935,0
20240624,131500,142541340,3935,3935,3935,3935,0
20240624,131400,142541340,3935,3935,3935,3935,0
20240624,131300,142541340,3935,3935,3935,3935,0
20240624,131200,142541340,3935,3935,3935,3935,0
20240624,131100,142541340,3935,3935,3935,3935,0
20240624,131000,142541340,3935,3935,3935,3935,0
20240624,130900,142541340,3935,3935,3935,3935,0
20240624,130800,142541340,3935,3935,3935,3935,0
20240624,130700,142541340,3935,3935,3935,3935,0
20240624,130600,142541340,3935,3935,3935,3935,0
20240624,130500,142541340,3935,3935,3935,3935,0
20240624,130400,142541340,3935,3935,3935,3935,0
20240624,130300,142541340,3935,3935,3935,3935,0
20240624,130200,142541340,3935,3935,3935,3935,0
20240624,130100,142541340,3935,3935,3935,3935,0
20240624,130000,142541340,3935,3935,3935,3935,0
20240624,125900,142541340,3935,3920,3935,3920,135
20240624,125800,142012065,3935,3935,3935,3935,0
20240624,125700,142012065,3935,3935,3935,3935,0
20240624,125600,142012065,3935,3935,3935,3935,13
20240624,125500,141960910,3935,3935,3935,3935,25
20240624,125400,141862535,3925,3925,3925,3925,0
20240624,125300,141862535,3925,3925,3925,3925,0
20240624,125200,141862535,3925,3930,3930,3925,10940
20240624,125100,98868505,3930,3930,3930,3930,0
20240624,125000,98868505,3930,3930,3930,3930,0
20240624,124900,98868505,3930,3930,3930,3930,0
20240624,124800,98868505,3930,3930,3930,3930,70
20240624,124700,98593405,3935,3935,3935,3935,0
20240624,124600,98593405,3935,3935,3935,3935,0
20240624,124500,98593405,3935,3935,3935,3935,0
20240624,124400,98593405,3935,3935,3935,3935,0
20240624,124300,98593405,3935,3935,3935,3935,3
20240624,124200,98581600,3930,3930,3930,3930,0
20240624,124100,98581600,3930,3930,3930,3930,0
20240624,124000,98581600,3930,3930,3930,3930,0
20240624,123900,98581600,3930,3930,3930,3930,1
20240624,123800,98577670,3945,3945,3945,3945,0
20240624,123700,98577670,3945,3945,3945,3945,0
20240624,123600,98577670,3945,3945,3945,3945,0
20240624,123500,98577670,3945,3935,3945,3930,1710
20240624,123400,91852185,3935,3935,3935,3935,0
20240624,123300,91852185,3935,3935,3935,3935,0
20240624,123200,91852185,3935,3935,3935,3935,0
20240624,123100,91852185,3935,3935,3935,3935,0
20240624,123000,91852185,3935,3935,3935,3935,0
20240624,122900,91852185,3935,3935,3935,3935,0
20240624,122800,91852185,3935,3935,3935,3935,0
20240624,122700,91852185,3935,3935,3935,3935,0
20240624,122600,91852185,3935,3935,3935,3935,0
20240624,122500,91852185,3935,3935,3935,3935,0
20240624,122400,91852185,3935,3935,3935,3935,0
20240624,122300,91852185,3935,3935,3935,3935,0
20240624,122200,91852185,3935,3935,3935,3935,0
20240624,122100,91852185,3935,3935,3935,3935,0
20240624,122000,91852185,3935,3935,3935,3935,0
20240624,121900,91852185,3935,3935,3935,3935,0
20240624,121800,91852185,3935,3935,3935,3935,0
20240624,121700,91852185,3935,3935,3935,3935,0
20240624,121600,91852185,3935,3935,3935,3935,0
20240624,121500,91852185,3935,3935,3935,3935,0
20240624,121400,91852185,3935,3935,3935,3935,0
20240624,121300,91852185,3935,3935,3935,3935,0
20240624,121200,91852185,3935,3935,3935,3935,0
20240624,121100,91852185,3935,3935,3935,3935,0
20240624,121000,91852185,3935,3935,3935,3935,0
20240624,120900,91852185,3935,3935,3935,3935,0
20240624,120800,91852185,3935,3935,3935,3935,123
20240624,120700,91368180,3935,3935,3935,3935,0
20240624,120600,91368180,3935,3935,3935,3935,0
20240624,120500,91368180,3935,3935,3935,3935,0
20240624,120400,91368180,3935,3935,3935,3935,106
20240624,120300,90951070,3935,3940,3940,3935,534
20240624,120200,88847115,3940,3940,3940,3940,0
20240624,120100,88847115,3940,3940,3940,3940,0
20240624,120000,88847115,3940,3940,3940,3940,0
20240624,115900,88847115,3940,3940,3940,3940,1
20240624,115800,88843175,3940,3940,3940,3940,0
20240624,115700,88843175,3940,3940,3940,3940,1
20240624,115600,88839235,3935,3935,3935,3935,0
20240624,115500,88839235,3935,3935,3935,3935,2796
20240624,115400,77836975,3935,3935,3935,3935,0
20240624,115300,77836975,3935,3935,3935,3935,1
20240624,115200,77833040,3935,3935,3935,3935,0
20240624,115100,77833040,3935,3935,3935,3935,0
20240624,115000,77833040,3935,3935,3935,3935,0
20240624,114900,77833040,3935,3935,3935,3935,0
20240624,114800,77833040,3935,3935,3935,3935,0
20240624,114700,77833040,3935,3935,3935,3935,100
20240624,114600,77439540,3935,3930,3935,3930,101
20240624,114500,77042110,3930,3930,3930,3930,0
20240624,114400,77042110,3930,3930,3930,3930,0
20240624,114300,77042110,3930,3930,3930,3930,0
20240624,114200,77042110,3930,3930,3930,3930,200
20240624,114100,76256110,3935,3935,3935,3935,0
20240624,114000,76256110,3935,3935,3935,3935,0
20240624,113900,76256110,3935,3935,3935,3935,0
20240624,113800,76256110,3935,3935,3935,3935,87
20240624,113700,75913765,3930,3930,3930,3930,73
20240624,113600,75626875,3935,3935,3935,3935,3
20240624,113500,75615070,3935,3935,3935,3935,0
20240624,113400,75615070,3935,3935,3935,3935,20
20240624,113300,75536370,3935,3935,3935,3935,32
20240624,113200,75410450,3930,3935,3935,3930,37
20240624,113100,75264915,3935,3935,3935,3935,5
20240624,113000,75245240,3935,3935,3935,3935,0
20240624,112900,75245240,3935,3935,3935,3935,0
20240624,112800,75245240,3935,3935,3935,3935,0
20240624,112700,75245240,3935,3935,3935,3935,2
20240624,112600,75237370,3935,3935,3935,3935,3
20240624,112500,75225565,3935,3935,3935,3935,29
20240624,112400,75111450,3940,3940,3940,3940,2
20240624,112300,75103570,3935,3935,3935,3935,0
20240624,112200,75103570,3935,3935,3935,3935,15
20240624,112100,75044545,3935,3935,3935,3935,0
20240624,112000,75044545,3935,3935,3935,3935,0
20240624,111900,75044545,3935,3935,3935,3935,0
20240624,111800,75044545,3935,3935,3935,3935,0
20240624,111700,75044545,3935,3935,3935,3935,200
20240624,111600,74257545,3940,3940,3940,3940,0
20240624,111500,74257545,3940,3940,3940,3940,0
20240624,111400,74257545,3940,3940,3940,3940,0
20240624,111300,74257545,3940,3940,3940,3940,0
20240624,111200,74257545,3940,3940,3940,3940,0
20240624,111100,74257545,3940,3940,3940,3940,0
20240624,111000,74257545,3940,3940,3940,3940,2
20240624,110900,74249665,3945,3945,3945,3945,0
20240624,110800,74249665,3945,3945,3945,3945,0
20240624,110700,74249665,3945,3945,3945,3945,100
20240624,110600,73855165,3945,3945,3945,3945,0
20240624,110500,73855165,3945,3945,3945,3945,0
20240624,110400,73855165,3945,3945,3945,3945,0
20240624,110300,73855165,3945,3945,3945,3945,1
20240624,110200,73851220,3945,3945,3945,3945,100
20240624,110100,73456720,3945,3945,3945,3945,0
20240624,110000,73456720,3945,3945,3945,3945,0
20240624,105900,73456720,3945,3945,3945,3945,0
20240624,105800,73456720,3945,3945,3945,3945,0
20240624,105700,73456720,3945,3945,3945,3945,0
20240624,105600,73456720,3945,3945,3945,3945,0
20240624,105500,73456720,3945,3930,3945,3930,582
20240624,105400,71169445,3930,3945,3945,3930,126
20240624,105300,70674250,3930,3930,3930,3930,430
20240624,105200,68984350,3945,3945,3945,3945,300
20240624,105100,67800850,3945,3945,3945,3945,0
20240624,105000,67800850,3945,3945,3945,3945,0
20240624,104900,67800850,3945,3945,3945,3945,0
20240624,104800,67800850,3945,3945,3945,3945,0
20240624,104700,67800850,3945,3925,3945,3925,401
20240624,104600,66226905,3925,3925,3925,3925,0
20240624,104500,66226905,3925,3925,3925,3925,0
20240624,104400,66226905,3925,3925,3925,3925,1
20240624,104300,66222980,3945,3930,3945,3925,105
20240624,104200,65810640,3930,3930,3930,3930,0
20240624,104100,65810640,3930,3930,3930,3930,0
20240624,104000,65810640,3930,3930,3930,3930,0
20240624,103900,65810640,3930,3930,3930,3930,0
20240624,103800,65810640,3930,3930,3930,3930,0
20240624,103700,65810640,3930,3930,3930,3930,0
20240624,103600,65810640,3930,3930,3930,3930,0
20240624,103500,65810640,3930,3930,3930,3930,0
20240624,103400,65810640,3930,3930,3930,3930,0
20240624,103300,65810640,3930,3935,3935,3930,100
20240624,103200,65417435,3935,3940,3940,3935,160
20240624,103100,64787770,3940,3940,3940,3940,0
20240624,103000,64787770,3940,3940,3940,3940,0
20240624,102900,64787770,3940,3940,3940,3940,0
20240624,102800,64787770,3940,3940,3940,3940,0
20240624,102700,64787770,3940,3940,3940,3940,5
20240624,102600,64768070,3940,3940,3940,3940,1
20240624,102500,64764130,3940,3940,3940,3940,5
20240624,102400,64744430,3940,3940,3940,3940,1
20240624,102300,64740490,3940,3940,3940,3940,0
20240624,102200,64740490,3940,3940,3940,3940,0
20240624,102100,64740490,3940,3940,3940,3940,0
20240624,102000,64740490,3940,3940,3940,3940,0
20240624,101900,64740490,3940,3940,3940,3940,0
20240624,101800,64740490,3940,3940,3940,3940,0
20240624,101700,64740490,3940,3935,3970,3935,83
20240624,101600,64413200,3935,3945,3945,3935,532
20240624,101500,62316975,3970,3970,3970,3970,0
20240624,101400,62316975,3970,3970,3970,3970,0
20240624,101300,62316975,3970,3970,3970,3970,0
20240624,101200,62316975,3970,3970,3970,3970,9
20240624,101100,62281245,3970,3970,3970,3970,0
20240624,101000,62281245,3970,3960,3970,3945,3
20240624,100900,62269370,3970,3970,3970,3970,1
20240624,100800,62265400,3970,3970,3970,3970,0
20240624,100700,62265400,3970,3950,3970,3950,1785
20240624,100600,55207315,3950,3945,3950,3945,100
20240624,100500,54812705,3945,3950,3950,3940,4
20240624,100400,54796925,3950,3950,3950,3950,2
20240624,100300,54789025,3955,3955,3955,3955,2
20240624,100200,54781115,3955,3955,3955,3955,11
20240624,100100,54737610,3950,3950,3950,3950,405
20240624,100000,53137860,3940,3940,3940,3940,0
20240624,095900,53137860,3940,3940,3940,3940,0
20240624,095800,53137860,3940,3940,3940,3940,1
20240624,095700,53133920,3950,3950,3950,3950,7
20240624,095600,53106270,3950,3950,3950,3950,2
20240624,095500,53098370,3945,3945,3945,3945,0
20240624,095400,53098370,3945,3945,3945,3945,0
20240624,095300,53098370,3945,3945,3945,3945,0
20240624,095200,53098370,3945,3945,3945,3945,0
20240624,095100,53098370,3945,3945,3945,3945,100
20240624,095000,52703870,3945,3945,3945,3945,0
20240624,094900,52703870,3945,3945,3945,3945,15
20240624,094800,52644695,3945,3945,3945,3945,0
20240624,094700,52644695,3945,3930,3945,3930,11
20240624,094600,52601315,3950,3935,3950,3930,251
20240624,094500,51613285,3935,3930,3935,3930,44
20240624,094400,51440295,3935,3935,3935,3935,1500
20240624,094300,45537795,3935,3920,3935,3920,40
20240624,094200,45380980,3935,3935,3935,3935,0
20240624,094100,45380980,3935,3935,3935,3935,30
20240624,094000,45262930,3935,3935,3935,3935,0
20240624,093900,45262930,3935,3935,3935,3935,0
20240624,093800,45262930,3935,3935,3935,3935,0
20240624,093700,45262930,3935,3935,3935,3935,0
20240624,093600,45262930,3935,3935,3935,3935,1
20240624,093500,45258995,3925,3930,3935,3925,419
20240624,093400,43614400,3935,3935,3935,3935,0
20240624,093300,43614400,3935,3930,3935,3925,529
20240624,093200,41538015,3940,3930,3940,3930,204
20240624,093100,40736285,3940,3935,3940,3935,21
20240624,093000,40653645,3930,3930,3930,3930,1
20240624,092900,40649715,3940,3935,3940,3935,2
20240624,092800,40641840,3920,3920,3945,3920,74
20240624,092700,40351735,3945,3945,3945,3945,0
20240624,092600,40351735,3945,3945,3945,3945,0
20240624,092500,40351735,3945,3945,3945,3945,0
20240624,092400,40351735,3945,3920,3945,3915,561
20240624,092300,38155045,3920,3920,3920,3920,0
20240624,092200,38155045,3920,3920,3920,3920,0
20240624,092100,38155045,3920,3920,3920,3920,0
20240624,092000,38155045,3920,3920,3920,3920,88
20240624,091900,37810085,3915,3920,3920,3915,20
20240624,091800,37731775,3915,3915,3915,3915,51
20240624,091700,37532110,3915,3915,3915,3915,23
20240624,091600,37442065,3920,3920,3920,3920,377
20240624,091500,35964225,3920,3925,3925,3920,500
20240624,091400,34003605,3925,3930,3930,3925,61
20240624,091300,33763880,3920,3945,3945,3920,491
20240624,091200,31826910,3945,3945,3945,3945,1
20240624,091100,31822965,3920,3925,3950,3920,1266
20240624,091000,26853775,3925,3925,3925,3925,1
20240624,090900,26849850,3910,3920,3920,3910,1786
20240624,090800,19861280,3925,3920,3925,3920,194
20240624,090700,19100560,3925,3930,3930,3925,13
20240624,090600,19049530,3925,3925,3925,3925,18
20240624,090500,18978880,3925,3930,3930,3925,500
20240624,090400,17015950,3925,3935,3935,3925,25
20240624,090300,16917680,3955,3955,3955,3955,10
20240624,090200,16878130,3940,3945,3945,3940,475
20240624,090100,15004425,3950,3965,3970,3950,2591
20240624,090000,4731430,3965,3965,3965,3965,1055