KissMeData/014190/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,190000,554391425,1708,1708,1708,1708,8668
20240624,185900,554391425,1708,1708,1708,1708,0
20240624,185800,554391425,1708,1708,1708,1708,0
20240624,185700,554391425,1708,1708,1708,1708,0
20240624,185600,554391425,1708,1708,1708,1708,0
20240624,185500,554391425,1708,1708,1708,1708,0
20240624,185400,554391425,1708,1708,1708,1708,0
20240624,185300,554391425,1708,1708,1708,1708,0
20240624,185200,554391425,1708,1708,1708,1708,0
20240624,185100,554391425,1708,1708,1708,1708,0
20240624,185000,554391425,1708,1708,1708,1708,0
20240624,184900,554391425,1708,1708,1708,1708,0
20240624,184800,554391425,1708,1708,1708,1708,0
20240624,184700,554391425,1708,1708,1708,1708,0
20240624,184600,554391425,1708,1708,1708,1708,0
20240624,184500,554391425,1708,1708,1708,1708,0
20240624,184400,554391425,1708,1708,1708,1708,0
20240624,184300,554391425,1708,1708,1708,1708,0
20240624,184200,554391425,1708,1708,1708,1708,0
20240624,184100,554391425,1708,1708,1708,1708,0
20240624,184000,554391425,1708,1708,1708,1708,0
20240624,183900,554391425,1708,1708,1708,1708,0
20240624,183800,554391425,1708,1708,1708,1708,0
20240624,183700,554391425,1708,1708,1708,1708,0
20240624,183600,554391425,1708,1708,1708,1708,0
20240624,183500,554391425,1708,1708,1708,1708,0
20240624,183400,554391425,1708,1708,1708,1708,0
20240624,183300,554391425,1708,1708,1708,1708,0
20240624,183200,554391425,1708,1708,1708,1708,0
20240624,183100,554391425,1708,1708,1708,1708,0
20240624,183000,554391425,1708,1708,1708,1708,8668
20240624,182900,554391425,1708,1708,1708,1708,0
20240624,182800,554391425,1708,1708,1708,1708,0
20240624,182700,554391425,1708,1708,1708,1708,0
20240624,182600,554391425,1708,1708,1708,1708,0
20240624,182500,554391425,1708,1708,1708,1708,0
20240624,182400,554391425,1708,1708,1708,1708,0
20240624,182300,554391425,1708,1708,1708,1708,0
20240624,182200,554391425,1708,1708,1708,1708,0
20240624,182100,554391425,1708,1708,1708,1708,0
20240624,182000,554391425,1708,1708,1708,1708,0
20240624,181900,554391425,1708,1708,1708,1708,0
20240624,181800,554391425,1708,1708,1708,1708,0
20240624,181700,554391425,1708,1708,1708,1708,0
20240624,181600,554391425,1708,1708,1708,1708,0
20240624,181500,554391425,1708,1708,1708,1708,0
20240624,181400,554391425,1708,1708,1708,1708,0
20240624,181300,554391425,1708,1708,1708,1708,0
20240624,181200,554391425,1708,1708,1708,1708,0
20240624,181100,554391425,1708,1708,1708,1708,0
20240624,181000,554391425,1708,1708,1708,1708,0
20240624,180900,554391425,1708,1708,1708,1708,0
20240624,180800,554391425,1708,1708,1708,1708,0
20240624,180700,554391425,1708,1708,1708,1708,0
20240624,180600,554391425,1708,1708,1708,1708,0
20240624,180500,554391425,1708,1708,1708,1708,0
20240624,180400,554391425,1708,1708,1708,1708,0
20240624,180300,554391425,1708,1708,1708,1708,0
20240624,180200,554391425,1708,1708,1708,1708,0
20240624,180100,554391425,1708,1708,1708,1708,0
20240624,180000,554391425,1708,1708,1708,1708,8668
20240624,175900,554391425,1708,1708,1708,1708,0
20240624,175800,554391425,1708,1708,1708,1708,0
20240624,175700,554391425,1708,1708,1708,1708,0
20240624,175600,554391425,1708,1708,1708,1708,0
20240624,175500,554391425,1708,1708,1708,1708,0
20240624,175400,554391425,1708,1708,1708,1708,0
20240624,175300,554391425,1708,1708,1708,1708,0
20240624,175200,554391425,1708,1708,1708,1708,0
20240624,175100,554391425,1708,1708,1708,1708,0
20240624,175000,554391425,1708,1708,1708,1708,0
20240624,174900,554391425,1708,1708,1708,1708,0
20240624,174800,554391425,1708,1708,1708,1708,0
20240624,174700,554391425,1708,1708,1708,1708,0
20240624,174600,554391425,1708,1708,1708,1708,0
20240624,174500,554391425,1708,1708,1708,1708,0
20240624,174400,554391425,1708,1708,1708,1708,0
20240624,174300,554391425,1708,1708,1708,1708,0
20240624,174200,554391425,1708,1708,1708,1708,0
20240624,174100,554391425,1708,1708,1708,1708,0
20240624,174000,554391425,1708,1708,1708,1708,0
20240624,173900,554391425,1708,1708,1708,1708,0
20240624,173800,554391425,1708,1708,1708,1708,0
20240624,173700,554391425,1708,1708,1708,1708,0
20240624,173600,554391425,1708,1708,1708,1708,0
20240624,173500,554391425,1708,1708,1708,1708,0
20240624,173400,554391425,1708,1708,1708,1708,0
20240624,173300,554391425,1708,1708,1708,1708,0
20240624,173200,554391425,1708,1708,1708,1708,0
20240624,173100,554391425,1708,1708,1708,1708,0
20240624,173000,554391425,1708,1708,1708,1708,8668
20240624,172900,554391425,1708,1708,1708,1708,0
20240624,172800,554391425,1708,1708,1708,1708,0
20240624,172700,554391425,1708,1708,1708,1708,0
20240624,172600,554391425,1708,1708,1708,1708,0
20240624,172500,554391425,1708,1708,1708,1708,0
20240624,172400,554391425,1708,1708,1708,1708,0
20240624,172300,554391425,1708,1708,1708,1708,0
20240624,172200,554391425,1708,1708,1708,1708,0
20240624,172100,554391425,1708,1708,1708,1708,0
20240624,172000,554391425,1708,1708,1708,1708,0
20240624,171900,554391425,1708,1708,1708,1708,0
20240624,171800,554391425,1708,1708,1708,1708,0
20240624,171700,554391425,1708,1708,1708,1708,0
20240624,171600,554391425,1708,1708,1708,1708,0
20240624,171500,554391425,1708,1708,1708,1708,0
20240624,171400,554391425,1708,1708,1708,1708,0
20240624,171300,554391425,1708,1708,1708,1708,0
20240624,171200,554391425,1708,1708,1708,1708,0
20240624,171100,554391425,1708,1708,1708,1708,0
20240624,171000,554391425,1708,1708,1708,1708,0
20240624,170900,554391425,1708,1708,1708,1708,0
20240624,170800,554391425,1708,1708,1708,1708,0
20240624,170700,554391425,1708,1708,1708,1708,0
20240624,170600,554391425,1708,1708,1708,1708,0
20240624,170500,554391425,1708,1708,1708,1708,0
20240624,170400,554391425,1708,1708,1708,1708,0
20240624,170300,554391425,1708,1708,1708,1708,0
20240624,170200,554391425,1708,1708,1708,1708,0
20240624,170100,554391425,1708,1708,1708,1708,0
20240624,170000,554391425,1708,1708,1708,1708,8668
20240624,165900,554391425,1708,1708,1708,1708,0
20240624,165800,554391425,1708,1708,1708,1708,0
20240624,165700,554391425,1708,1708,1708,1708,0
20240624,165600,554391425,1708,1708,1708,1708,0
20240624,165500,554391425,1708,1708,1708,1708,0
20240624,165400,554391425,1708,1708,1708,1708,0
20240624,165300,554391425,1708,1708,1708,1708,0
20240624,165200,554391425,1708,1708,1708,1708,0
20240624,165100,554391425,1708,1708,1708,1708,0
20240624,165000,554391425,1708,1708,1708,1708,0
20240624,164900,554391425,1708,1708,1708,1708,0
20240624,164800,554391425,1708,1708,1708,1708,0
20240624,164700,554391425,1708,1708,1708,1708,0
20240624,164600,554391425,1708,1708,1708,1708,0
20240624,164500,554391425,1708,1708,1708,1708,0
20240624,164400,554391425,1708,1708,1708,1708,0
20240624,164300,554391425,1708,1708,1708,1708,0
20240624,164200,554391425,1708,1708,1708,1708,0
20240624,164100,554391425,1708,1708,1708,1708,0
20240624,164000,554391425,1708,1708,1708,1708,0
20240624,163900,554391425,1708,1708,1708,1708,0
20240624,163800,554391425,1708,1708,1708,1708,0
20240624,163700,554391425,1708,1708,1708,1708,0
20240624,163600,554391425,1708,1708,1708,1708,0
20240624,163500,554391425,1708,1708,1708,1708,0
20240624,163400,554391425,1708,1708,1708,1708,0
20240624,163300,554391425,1708,1708,1708,1708,0
20240624,163200,554391425,1708,1708,1708,1708,0
20240624,163100,554391425,1708,1708,1708,1708,0
20240624,163000,554391425,1708,1708,1708,1708,8668
20240624,162900,554391425,1708,1708,1708,1708,0
20240624,162800,554391425,1708,1708,1708,1708,0
20240624,162700,554391425,1708,1708,1708,1708,0
20240624,162600,554391425,1708,1708,1708,1708,0
20240624,162500,554391425,1708,1708,1708,1708,0
20240624,162400,554391425,1708,1708,1708,1708,0
20240624,162300,554391425,1708,1708,1708,1708,0
20240624,162200,554391425,1708,1708,1708,1708,0
20240624,162100,554391425,1708,1708,1708,1708,0
20240624,162000,554391425,1708,1708,1708,1708,0
20240624,161900,554391425,1708,1708,1708,1708,0
20240624,161800,554391425,1708,1708,1708,1708,0
20240624,161700,554391425,1708,1708,1708,1708,0
20240624,161600,554391425,1708,1708,1708,1708,0
20240624,161500,554391425,1708,1708,1708,1708,0
20240624,161400,554391425,1708,1708,1708,1708,0
20240624,161300,554391425,1708,1708,1708,1708,0
20240624,161200,554391425,1708,1708,1708,1708,0
20240624,161100,554391425,1708,1708,1708,1708,0
20240624,161000,554391425,1708,1708,1708,1708,0
20240624,160900,554391425,1708,1708,1708,1708,0
20240624,160800,554391425,1708,1708,1708,1708,0
20240624,160700,554391425,1708,1708,1708,1708,0
20240624,160600,554391425,1708,1708,1708,1708,0
20240624,160500,554391425,1708,1708,1708,1708,0
20240624,160400,554391425,1708,1708,1708,1708,0
20240624,160300,554391425,1708,1708,1708,1708,0
20240624,160200,554391425,1708,1708,1708,1708,0
20240624,160100,554391425,1708,1708,1708,1708,0
20240624,160000,554391425,1708,1708,1708,1708,8668
20240624,155900,554391425,1708,1708,1708,1708,0
20240624,155800,554391425,1708,1708,1708,1708,0
20240624,155700,554391425,1708,1708,1708,1708,0
20240624,155600,554391425,1708,1708,1708,1708,0
20240624,155500,554391425,1708,1708,1708,1708,0
20240624,155400,554391425,1708,1708,1708,1708,0
20240624,155300,554391425,1708,1708,1708,1708,0
20240624,155200,554391425,1708,1708,1708,1708,0
20240624,155100,554391425,1708,1708,1708,1708,0
20240624,155000,554391425,1708,1708,1708,1708,0
20240624,154900,554391425,1708,1708,1708,1708,0
20240624,154800,554391425,1708,1708,1708,1708,0
20240624,154700,554391425,1708,1708,1708,1708,0
20240624,154600,554391425,1708,1708,1708,1708,0
20240624,154500,554391425,1708,1708,1708,1708,0
20240624,154400,554391425,1708,1708,1708,1708,0
20240624,154300,554391425,1708,1708,1708,1708,0
20240624,154200,554391425,1708,1708,1708,1708,0
20240624,154100,554391425,1708,1708,1708,1708,0
20240624,154000,554391425,1708,1708,1708,1708,0
20240624,153900,554391425,1708,1708,1708,1708,0
20240624,153800,554391425,1708,1708,1708,1708,0
20240624,153700,554391425,1708,1708,1708,1708,0
20240624,153600,554391425,1708,1708,1708,1708,0
20240624,153500,554391425,1708,1708,1708,1708,0
20240624,153400,554391425,1708,1708,1708,1708,0
20240624,153300,554391425,1708,1708,1708,1708,0
20240624,153200,554391425,1708,1708,1708,1708,0
20240624,153100,554391425,1708,1708,1708,1708,0
20240624,153000,554391425,1708,1708,1708,1708,17336
20240624,152900,539586481,1709,1709,1709,1709,0
20240624,152800,539586481,1709,1709,1709,1709,0
20240624,152700,539586481,1709,1709,1709,1709,0
20240624,152600,539586481,1709,1709,1709,1709,0
20240624,152500,539586481,1709,1709,1709,1709,0
20240624,152400,539586481,1709,1709,1709,1709,0
20240624,152300,539586481,1709,1709,1709,1709,0
20240624,152200,539586481,1709,1709,1709,1709,0
20240624,152100,539586481,1709,1709,1709,1709,0
20240624,152000,539586481,1709,1709,1709,1709,0
20240624,151900,539586481,1709,1709,1709,1708,4966
20240624,151800,531101823,1711,1708,1711,1708,5
20240624,151700,531093271,1709,1709,1709,1709,1
20240624,151600,531091562,1712,1713,1713,1712,859
20240624,151500,529620946,1712,1712,1712,1712,249
20240624,151400,529194658,1712,1711,1713,1711,2902
20240624,151300,524227434,1710,1710,1710,1709,1160
20240624,151200,522243934,1710,1710,1710,1710,3
20240624,151100,522238804,1710,1709,1710,1709,12
20240624,151000,522218294,1710,1710,1710,1710,0
20240624,150900,522218294,1710,1710,1710,1710,450
20240624,150800,521448794,1709,1709,1709,1709,10
20240624,150700,521431704,1709,1706,1709,1705,1369
20240624,150600,519093677,1705,1705,1705,1705,100
20240624,150500,518923177,1705,1705,1705,1705,1001
20240624,150400,517216472,1705,1705,1705,1705,1887
20240624,150300,513999137,1702,1702,1702,1702,334
20240624,150200,513430669,1705,1705,1705,1705,0
20240624,150100,513430669,1705,1701,1705,1701,68
20240624,150000,513314997,1701,1703,1703,1701,1050
20240624,145900,511528943,1704,1704,1704,1704,33
20240624,145800,511472711,1705,1705,1705,1705,100
20240624,145700,511302211,1704,1702,1704,1700,7104
20240624,145600,499219609,1702,1702,1702,1702,1000
20240624,145500,497517609,1701,1702,1702,1701,95
20240624,145400,497356007,1703,1703,1703,1703,0
20240624,145300,497356007,1703,1702,1703,1702,503
20240624,145200,496499900,1703,1702,1703,1701,1124
20240624,145100,494587789,1702,1702,1702,1702,39
20240624,145000,494521411,1701,1702,1702,1701,1734
20240624,144900,491571844,1702,1705,1705,1702,1325
20240624,144800,489315211,1705,1705,1705,1705,1
20240624,144700,489313506,1705,1708,1708,1705,163
20240624,144600,489035402,1705,1709,1709,1705,479
20240624,144500,488218007,1706,1706,1706,1706,1034
20240624,144400,486454003,1706,1709,1709,1706,14
20240624,144300,486430102,1709,1709,1709,1709,0
20240624,144200,486430102,1709,1709,1709,1709,0
20240624,144100,486430102,1709,1709,1709,1709,2
20240624,144000,486426684,1703,1704,1704,1703,1687
20240624,143900,483552977,1705,1706,1706,1705,1205
20240624,143800,481498440,1705,1705,1705,1705,670
20240624,143700,480356090,1714,1714,1714,1714,0
20240624,143600,480356090,1714,1714,1714,1714,0
20240624,143500,480356090,1714,1714,1714,1714,1
20240624,143400,480354376,1705,1705,1705,1705,0
20240624,143300,480354376,1705,1706,1706,1705,2000
20240624,143200,476944171,1714,1706,1714,1705,1707
20240624,143100,474033717,1705,1712,1712,1705,11216
20240624,143000,454884421,1714,1714,1714,1714,0
20240624,142900,454884421,1714,1714,1714,1714,0
20240624,142800,454884421,1714,1714,1714,1714,81
20240624,142700,454745587,1713,1716,1716,1713,67
20240624,142600,454630630,1717,1717,1718,1717,389
20240624,142500,453962716,1714,1714,1714,1714,0
20240624,142400,453962716,1714,1714,1714,1714,0
20240624,142300,453962716,1714,1714,1714,1714,6
20240624,142200,453952432,1714,1714,1714,1714,4
20240624,142100,453945576,1718,1718,1718,1718,0
20240624,142000,453945576,1718,1717,1718,1717,20
20240624,141900,453911226,1719,1719,1719,1719,50
20240624,141800,453825276,1719,1719,1719,1719,1
20240624,141700,453823557,1711,1711,1711,1711,2081
20240624,141600,450262966,1711,1712,1712,1711,257
20240624,141500,449823238,1719,1719,1719,1719,0
20240624,141400,449823238,1719,1719,1719,1719,10
20240624,141300,449806048,1719,1719,1719,1719,207
20240624,141200,449450215,1711,1719,1719,1711,208
20240624,141100,449093515,1719,1719,1719,1719,0
20240624,141000,449093515,1719,1719,1719,1719,0
20240624,140900,449093515,1719,1719,1719,1719,139
20240624,140800,448854574,1719,1719,1719,1719,0
20240624,140700,448854574,1719,1719,1719,1719,3
20240624,140600,448849417,1720,1720,1720,1720,0
20240624,140500,448849417,1720,1720,1720,1720,0
20240624,140400,448849417,1720,1713,1720,1713,2500
20240624,140300,444563400,1712,1713,1713,1712,1511
20240624,140200,441975058,1711,1711,1711,1711,1
20240624,140100,441973347,1711,1711,1711,1711,206
20240624,140000,441620881,1711,1711,1711,1711,0
20240624,135900,441620881,1711,1711,1711,1711,0
20240624,135800,441620881,1711,1711,1711,1711,120
20240624,135700,441415561,1711,1712,1712,1711,169
20240624,135600,441126296,1712,1712,1712,1712,0
20240624,135500,441126296,1712,1712,1712,1712,319
20240624,135400,440580168,1713,1713,1713,1713,0
20240624,135300,440580168,1713,1713,1713,1713,0
20240624,135200,440580168,1713,1713,1713,1713,6
20240624,135100,440569890,1713,1713,1713,1713,30
20240624,135000,440518500,1710,1710,1710,1710,0
20240624,134900,440518500,1710,1710,1710,1710,120
20240624,134800,440313300,1710,1714,1714,1710,1556
20240624,134700,437651882,1716,1716,1716,1716,4
20240624,134600,437645018,1716,1716,1716,1716,1
20240624,134500,437643302,1712,1712,1712,1712,0
20240624,134400,437643302,1712,1712,1712,1712,302
20240624,134300,437126278,1717,1717,1717,1717,10
20240624,134200,437109108,1718,1718,1718,1718,0
20240624,134100,437109108,1718,1718,1718,1718,0
20240624,134000,437109108,1718,1718,1718,1718,0
20240624,133900,437109108,1718,1718,1718,1718,6
20240624,133800,437098800,1718,1718,1718,1718,0
20240624,133700,437098800,1718,1718,1718,1718,7
20240624,133600,437086774,1719,1719,1719,1719,0
20240624,133500,437086774,1719,1719,1719,1719,0
20240624,133400,437086774,1719,1719,1719,1719,0
20240624,133300,437086774,1719,1712,1719,1711,1241
20240624,133200,434957775,1714,1714,1714,1714,20
20240624,133100,434923495,1712,1712,1712,1712,0
20240624,133000,434923495,1712,1712,1712,1712,272
20240624,132900,434457831,1713,1713,1713,1713,5
20240624,132800,434449266,1713,1713,1713,1713,0
20240624,132700,434449266,1713,1713,1713,1713,0
20240624,132600,434449266,1713,1713,1713,1713,0
20240624,132500,434449266,1713,1713,1713,1713,1
20240624,132400,434447553,1714,1712,1714,1712,3001
20240624,132300,429304649,1712,1712,1712,1712,10
20240624,132200,429287529,1712,1712,1712,1712,31
20240624,132100,429234457,1712,1712,1712,1711,54
20240624,132000,429142012,1712,1713,1713,1712,7
20240624,131900,429130022,1714,1714,1714,1714,0
20240624,131800,429130022,1714,1714,1714,1714,0
20240624,131700,429130022,1714,1714,1714,1705,6168
20240624,131600,418586800,1714,1715,1715,1710,2768
20240624,131500,413848264,1716,1716,1716,1708,26909
20240624,131400,367773508,1717,1717,1717,1717,327
20240624,131300,367212049,1717,1718,1718,1717,4943
20240624,131200,358724816,1718,1718,1718,1718,2
20240624,131100,358721380,1721,1721,1721,1721,1
20240624,131000,358719659,1718,1718,1718,1718,2
20240624,130900,358716223,1718,1718,1718,1718,315
20240624,130800,358175053,1719,1719,1719,1719,3
20240624,130700,358169896,1721,1721,1721,1721,10
20240624,130600,358152686,1721,1721,1721,1721,0
20240624,130500,358152686,1721,1721,1721,1721,0
20240624,130400,358152686,1721,1719,1721,1719,3
20240624,130300,358147527,1719,1719,1719,1719,15
20240624,130200,358121742,1718,1718,1718,1718,1
20240624,130100,358120024,1718,1718,1718,1718,0
20240624,130000,358120024,1718,1718,1718,1718,145
20240624,125900,357870914,1718,1718,1718,1718,301
20240624,125800,357353796,1718,1718,1718,1718,100
20240624,125700,357181996,1721,1721,1721,1721,1
20240624,125600,357180275,1718,1718,1718,1718,662
20240624,125500,356042959,1718,1718,1718,1718,0
20240624,125400,356042959,1718,1718,1718,1718,0
20240624,125300,356042959,1718,1718,1718,1718,0
20240624,125200,356042959,1718,1718,1718,1718,0
20240624,125100,356042959,1718,1721,1721,1718,4900
20240624,125000,347614752,1721,1721,1721,1721,0
20240624,124900,347614752,1721,1721,1721,1721,0
20240624,124800,347614752,1721,1721,1721,1721,319
20240624,124700,347065753,1721,1721,1721,1721,0
20240624,124600,347065753,1721,1721,1721,1721,0
20240624,124500,347065753,1721,1721,1721,1721,6
20240624,124400,347055427,1721,1721,1721,1721,0
20240624,124300,347055427,1721,1721,1721,1721,0
20240624,124200,347055427,1721,1721,1721,1721,0
20240624,124100,347055427,1721,1721,1721,1721,1
20240624,124000,347053706,1720,1720,1720,1720,0
20240624,123900,347053706,1720,1720,1720,1720,10
20240624,123800,347036506,1721,1721,1721,1720,44
20240624,123700,346960810,1721,1721,1722,1721,142
20240624,123600,346716427,1721,1721,1721,1721,79
20240624,123500,346580468,1721,1721,1721,1721,1
20240624,123400,346578747,1720,1720,1720,1720,0
20240624,123300,346578747,1720,1720,1720,1720,0
20240624,123200,346578747,1720,1716,1720,1716,518
20240624,123100,345687867,1716,1716,1716,1716,0
20240624,123000,345687867,1716,1716,1716,1716,0
20240624,122900,345687867,1716,1716,1716,1716,0
20240624,122800,345687867,1716,1717,1717,1716,500
20240624,122700,344829669,1717,1717,1717,1717,2041
20240624,122600,341325272,1717,1717,1717,1717,0
20240624,122500,341325272,1717,1717,1717,1717,0
20240624,122400,341325272,1717,1717,1717,1717,0
20240624,122300,341325272,1717,1717,1717,1717,44
20240624,122200,341249724,1717,1717,1717,1717,3
20240624,122100,341244573,1716,1716,1716,1716,0
20240624,122000,341244573,1716,1716,1716,1716,0
20240624,121900,341244573,1716,1716,1716,1716,0
20240624,121800,341244573,1716,1716,1716,1716,0
20240624,121700,341244573,1716,1716,1716,1716,0
20240624,121600,341244573,1716,1717,1717,1716,1122
20240624,121500,339319121,1718,1718,1718,1718,0
20240624,121400,339319121,1718,1718,1718,1718,600
20240624,121300,338288321,1718,1718,1718,1718,1000
20240624,121200,336570321,1718,1718,1718,1718,0
20240624,121100,336570321,1718,1718,1718,1718,43
20240624,121000,336496447,1718,1718,1718,1718,0
20240624,120900,336496447,1718,1718,1718,1718,1010
20240624,120800,334761267,1716,1716,1716,1716,0
20240624,120700,334761267,1716,1716,1716,1716,0
20240624,120600,334761267,1716,1718,1718,1716,301
20240624,120500,334244749,1716,1716,1716,1716,0
20240624,120400,334244749,1716,1716,1716,1716,0
20240624,120300,334244749,1716,1716,1716,1716,100
20240624,120200,334073149,1716,1716,1716,1716,40
20240624,120100,334004509,1715,1715,1715,1715,0
20240624,120000,334004509,1715,1715,1715,1715,1300
20240624,115900,331775009,1715,1716,1716,1715,12078
20240624,115800,311055921,1717,1717,1717,1717,59
20240624,115700,310954618,1717,1718,1718,1717,653
20240624,115600,309832834,1722,1722,1722,1722,1
20240624,115500,309831112,1717,1718,1718,1717,2891
20240624,115400,304866682,1722,1722,1722,1722,1
20240624,115300,304864960,1718,1718,1718,1718,408
20240624,115200,304164016,1718,1718,1718,1718,0
20240624,115100,304164016,1718,1718,1718,1718,0
20240624,115000,304164016,1718,1718,1718,1718,0
20240624,114900,304164016,1718,1718,1718,1718,200
20240624,114800,303820416,1722,1722,1722,1722,0
20240624,114700,303820416,1722,1722,1722,1722,0
20240624,114600,303820416,1722,1722,1722,1722,1
20240624,114500,303818694,1716,1717,1717,1716,2320
20240624,114400,299835259,1720,1720,1720,1720,2680
20240624,114300,295225659,1719,1719,1719,1719,216
20240624,114200,294854355,1719,1719,1719,1719,3000
20240624,114100,289697355,1717,1717,1717,1717,0
20240624,114000,289697355,1717,1718,1718,1717,51
20240624,113900,289609738,1718,1719,1719,1718,1926
20240624,113800,286300335,1722,1722,1722,1722,0
20240624,113700,286300335,1722,1720,1722,1720,2
20240624,113600,286296893,1719,1719,1719,1719,65
20240624,113500,286185158,1720,1720,1720,1720,0
20240624,113400,286185158,1720,1720,1720,1720,5675
20240624,113300,276424158,1721,1721,1721,1721,200
20240624,113200,276079958,1721,1721,1721,1721,0
20240624,113100,276079958,1721,1721,1721,1721,100
20240624,113000,275907858,1721,1719,1721,1719,200
20240624,112900,275563858,1719,1719,1719,1719,30
20240624,112800,275512288,1718,1719,1719,1718,701
20240624,112700,274307969,1718,1718,1718,1718,0
20240624,112600,274307969,1718,1718,1718,1718,0
20240624,112500,274307969,1718,1718,1718,1718,0
20240624,112400,274307969,1718,1718,1718,1718,200
20240624,112300,273964369,1719,1719,1719,1719,2
20240624,112200,273960931,1718,1718,1718,1718,0
20240624,112100,273960931,1718,1718,1718,1718,20
20240624,112000,273926571,1718,1718,1718,1718,0
20240624,111900,273926571,1718,1718,1718,1718,0
20240624,111800,273926571,1718,1719,1719,1718,973
20240624,111700,272254896,1721,1719,1721,1719,121
20240624,111600,272046895,1720,1720,1720,1720,3
20240624,111500,272041735,1719,1719,1719,1719,0
20240624,111400,272041735,1719,1719,1719,1719,0
20240624,111300,272041735,1719,1719,1719,1719,114
20240624,111200,271845769,1719,1719,1719,1719,0
20240624,111100,271845769,1719,1719,1719,1719,120
20240624,111000,271639489,1718,1718,1718,1718,51
20240624,110900,271551871,1718,1718,1718,1718,9
20240624,110800,271536409,1718,1718,1718,1718,4
20240624,110700,271529537,1718,1718,1718,1718,150
20240624,110600,271271837,1719,1718,1719,1718,113
20240624,110500,271077701,1719,1720,1720,1719,2022
20240624,110400,267600217,1720,1720,1720,1720,100
20240624,110300,267428217,1719,1719,1719,1719,0
20240624,110200,267428217,1719,1719,1719,1719,100
20240624,110100,267256317,1719,1719,1719,1719,0
20240624,110000,267256317,1719,1719,1719,1719,290
20240624,105900,266757807,1717,1717,1717,1717,0
20240624,105800,266757807,1717,1717,1717,1716,879
20240624,105700,265248588,1717,1717,1717,1717,0
20240624,105600,265248588,1717,1716,1717,1716,170
20240624,105500,264956818,1716,1716,1716,1716,0
20240624,105400,264956818,1716,1718,1718,1716,4012
20240624,105300,258064226,1718,1718,1718,1718,0
20240624,105200,258064226,1718,1718,1718,1718,331
20240624,105100,257495568,1718,1718,1718,1718,0
20240624,105000,257495568,1718,1718,1718,1718,100
20240624,104900,257323768,1720,1720,1720,1720,20
20240624,104800,257289368,1718,1718,1718,1718,1000
20240624,104700,255571368,1718,1723,1723,1714,1875
20240624,104600,252354736,1718,1725,1725,1718,111
20240624,104500,252164031,1718,1722,1722,1718,5426
20240624,104400,242829258,1722,1726,1726,1722,5706
20240624,104300,232988740,1726,1726,1726,1726,60
20240624,104200,232885180,1726,1726,1726,1726,0
20240624,104100,232885180,1726,1726,1726,1726,50
20240624,104000,232798880,1725,1725,1725,1725,100
20240624,103900,232626380,1725,1726,1726,1725,1210
20240624,103800,230538930,1726,1726,1726,1726,51
20240624,103700,230450904,1726,1726,1726,1725,413
20240624,103600,229738286,1726,1728,1728,1725,6243
20240624,103500,218959682,1728,1730,1730,1728,3158
20240624,103400,213500874,1729,1729,1729,1728,113
20240624,103300,213305524,1729,1729,1729,1729,750
20240624,103200,212008774,1733,1733,1733,1733,7
20240624,103100,211996643,1733,1734,1734,1729,3692
20240624,103000,205602551,1734,1735,1735,1734,587
20240624,102900,204584683,1735,1737,1737,1735,1153
20240624,102800,202583076,1741,1738,1741,1729,1599
20240624,102700,199808593,1742,1738,1742,1729,657
20240624,102600,198671420,1738,1731,1742,1730,938
20240624,102500,197041631,1743,1730,1743,1730,1582
20240624,102400,194293415,1730,1730,1730,1730,2
20240624,102300,194289955,1730,1735,1736,1730,2632
20240624,102200,189734379,1736,1736,1736,1736,57
20240624,102100,189635427,1736,1736,1736,1736,0
20240624,102000,189635427,1736,1736,1736,1736,1
20240624,101900,189633691,1730,1737,1737,1730,5259
20240624,101800,180526002,1739,1733,1739,1732,9416
20240624,101700,164215173,1733,1737,1739,1733,12212
20240624,101600,143041788,1743,1742,1743,1738,2366
20240624,101500,138928798,1743,1743,1743,1743,1
20240624,101400,138927055,1744,1744,1744,1744,4
20240624,101300,138920079,1744,1744,1744,1744,40
20240624,101200,138850319,1742,1742,1742,1742,0
20240624,101100,138850319,1742,1743,1743,1742,3
20240624,101000,138845092,1742,1743,1743,1742,1108
20240624,100900,136914452,1745,1745,1745,1745,0
20240624,100800,136914452,1745,1743,1745,1739,56
20240624,100700,136817052,1739,1741,1741,1739,700
20240624,100600,135599087,1741,1741,1741,1741,206
20240624,100500,135240441,1742,1742,1742,1742,1
20240624,100400,135238699,1742,1742,1742,1742,1
20240624,100300,135236957,1741,1741,1741,1741,20
20240624,100200,135202137,1741,1741,1741,1741,86
20240624,100100,135052411,1737,1737,1737,1737,0
20240624,100000,135052411,1737,1737,1737,1737,583
20240624,095900,134039740,1739,1740,1740,1739,3425
20240624,095800,128083346,1740,1740,1740,1740,501
20240624,095700,127211606,1740,1744,1744,1739,8258
20240624,095600,112839193,1745,1747,1747,1745,318
20240624,095500,112284183,1748,1747,1748,1745,2542
20240624,095400,107846682,1749,1749,1749,1749,0
20240624,095300,107846682,1749,1749,1749,1749,2
20240624,095200,107843184,1750,1750,1750,1750,0
20240624,095100,107843184,1750,1750,1750,1750,0
20240624,095000,107843184,1750,1750,1750,1750,0
20240624,094900,107843184,1750,1750,1750,1750,565
20240624,094800,106854434,1747,1748,1748,1747,2666
20240624,094700,102196686,1748,1751,1751,1748,582
20240624,094600,101177631,1751,1751,1755,1751,1380
20240624,094500,98761127,1751,1751,1751,1751,0
20240624,094400,98761127,1751,1751,1751,1751,572
20240624,094300,97759555,1755,1755,1755,1755,0
20240624,094200,97759555,1755,1753,1755,1752,390
20240624,094100,97075805,1752,1752,1752,1752,0
20240624,094000,97075805,1752,1752,1752,1752,786
20240624,093900,95698733,1750,1751,1752,1750,2596
20240624,093800,91152444,1751,1751,1752,1745,2091
20240624,093700,87495320,1751,1755,1755,1750,1075
20240624,093600,85613491,1751,1752,1752,1750,4443
20240624,093500,77836527,1750,1750,1750,1750,0
20240624,093400,77836527,1750,1756,1756,1750,787
20240624,093300,76458114,1757,1757,1757,1757,4
20240624,093200,76451086,1757,1757,1757,1757,17
20240624,093100,76421217,1758,1755,1758,1755,201
20240624,093000,76068459,1755,1755,1755,1750,1004
20240624,092900,74310857,1755,1755,1755,1755,0
20240624,092800,74310857,1755,1755,1755,1755,820
20240624,092700,72871757,1756,1755,1756,1755,136
20240624,092600,72633038,1755,1755,1755,1755,0
20240624,092500,72633038,1755,1752,1755,1750,1762
20240624,092400,69549529,1756,1756,1756,1756,570
20240624,092300,68548609,1756,1763,1763,1756,571
20240624,092200,67545926,1750,1750,1750,1750,704
20240624,092100,66313926,1760,1750,1764,1750,5282
20240624,092000,57064722,1750,1750,1750,1746,5766
20240624,091900,46976622,1750,1750,1750,1750,6198
20240624,091800,36130122,1750,1759,1759,1750,5674
20240624,091700,26193783,1767,1767,1767,1767,31
20240624,091600,26139006,1767,1767,1767,1767,113
20240624,091500,25939335,1768,1766,1768,1755,6007
20240624,091400,15385937,1768,1768,1768,1768,80
20240624,091300,15244497,1774,1774,1774,1774,0
20240624,091200,15244497,1774,1774,1774,1774,1
20240624,091100,15242723,1774,1774,1774,1774,0
20240624,091000,15242723,1774,1774,1774,1774,75
20240624,090900,15109673,1774,1774,1774,1774,0
20240624,090800,15109673,1774,1774,1774,1774,11
20240624,090700,15090159,1768,1767,1768,1766,1400
20240624,090600,12615958,1776,1776,1776,1776,7
20240624,090500,12603526,1776,1776,1776,1776,47
20240624,090400,12520054,1777,1778,1778,1760,968
20240624,090300,10804372,1770,1778,1781,1770,3754
20240624,090200,4143110,1781,1779,1783,1778,42
20240624,090100,4068292,1784,1784,1784,1780,1974
20240624,090000,551258,1786,1784,1786,1784,309