KissMeData/014580/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,190000,1256150740,5350,5350,5350,5350,4095
20240624,185900,1256150740,5350,5350,5350,5350,0
20240624,185800,1256150740,5350,5350,5350,5350,0
20240624,185700,1256150740,5350,5350,5350,5350,0
20240624,185600,1256150740,5350,5350,5350,5350,0
20240624,185500,1256150740,5350,5350,5350,5350,0
20240624,185400,1256150740,5350,5350,5350,5350,0
20240624,185300,1256150740,5350,5350,5350,5350,0
20240624,185200,1256150740,5350,5350,5350,5350,0
20240624,185100,1256150740,5350,5350,5350,5350,0
20240624,185000,1256150740,5350,5350,5350,5350,0
20240624,184900,1256150740,5350,5350,5350,5350,0
20240624,184800,1256150740,5350,5350,5350,5350,0
20240624,184700,1256150740,5350,5350,5350,5350,0
20240624,184600,1256150740,5350,5350,5350,5350,0
20240624,184500,1256150740,5350,5350,5350,5350,0
20240624,184400,1256150740,5350,5350,5350,5350,0
20240624,184300,1256150740,5350,5350,5350,5350,0
20240624,184200,1256150740,5350,5350,5350,5350,0
20240624,184100,1256150740,5350,5350,5350,5350,0
20240624,184000,1256150740,5350,5350,5350,5350,0
20240624,183900,1256150740,5350,5350,5350,5350,0
20240624,183800,1256150740,5350,5350,5350,5350,0
20240624,183700,1256150740,5350,5350,5350,5350,0
20240624,183600,1256150740,5350,5350,5350,5350,0
20240624,183500,1256150740,5350,5350,5350,5350,0
20240624,183400,1256150740,5350,5350,5350,5350,0
20240624,183300,1256150740,5350,5350,5350,5350,0
20240624,183200,1256150740,5350,5350,5350,5350,0
20240624,183100,1256150740,5350,5350,5350,5350,0
20240624,183000,1256150740,5350,5350,5350,5350,4095
20240624,182900,1256150740,5350,5350,5350,5350,0
20240624,182800,1256150740,5350,5350,5350,5350,0
20240624,182700,1256150740,5350,5350,5350,5350,0
20240624,182600,1256150740,5350,5350,5350,5350,0
20240624,182500,1256150740,5350,5350,5350,5350,0
20240624,182400,1256150740,5350,5350,5350,5350,0
20240624,182300,1256150740,5350,5350,5350,5350,0
20240624,182200,1256150740,5350,5350,5350,5350,0
20240624,182100,1256150740,5350,5350,5350,5350,0
20240624,182000,1256150740,5350,5350,5350,5350,0
20240624,181900,1256150740,5350,5350,5350,5350,0
20240624,181800,1256150740,5350,5350,5350,5350,0
20240624,181700,1256150740,5350,5350,5350,5350,0
20240624,181600,1256150740,5350,5350,5350,5350,0
20240624,181500,1256150740,5350,5350,5350,5350,0
20240624,181400,1256150740,5350,5350,5350,5350,0
20240624,181300,1256150740,5350,5350,5350,5350,0
20240624,181200,1256150740,5350,5350,5350,5350,0
20240624,181100,1256150740,5350,5350,5350,5350,0
20240624,181000,1256150740,5350,5350,5350,5350,0
20240624,180900,1256150740,5350,5350,5350,5350,0
20240624,180800,1256150740,5350,5350,5350,5350,0
20240624,180700,1256150740,5350,5350,5350,5350,0
20240624,180600,1256150740,5350,5350,5350,5350,0
20240624,180500,1256150740,5350,5350,5350,5350,0
20240624,180400,1256150740,5350,5350,5350,5350,0
20240624,180300,1256150740,5350,5350,5350,5350,0
20240624,180200,1256150740,5350,5350,5350,5350,0
20240624,180100,1256150740,5350,5350,5350,5350,0
20240624,180000,1256150740,5350,5350,5350,5350,4095
20240624,175900,1256150740,5350,5350,5350,5350,0
20240624,175800,1256150740,5350,5350,5350,5350,0
20240624,175700,1256150740,5350,5350,5350,5350,0
20240624,175600,1256150740,5350,5350,5350,5350,0
20240624,175500,1256150740,5350,5350,5350,5350,0
20240624,175400,1256150740,5350,5350,5350,5350,0
20240624,175300,1256150740,5350,5350,5350,5350,0
20240624,175200,1256150740,5350,5350,5350,5350,0
20240624,175100,1256150740,5350,5350,5350,5350,0
20240624,175000,1256150740,5350,5350,5350,5350,0
20240624,174900,1256150740,5350,5350,5350,5350,0
20240624,174800,1256150740,5350,5350,5350,5350,0
20240624,174700,1256150740,5350,5350,5350,5350,0
20240624,174600,1256150740,5350,5350,5350,5350,0
20240624,174500,1256150740,5350,5350,5350,5350,0
20240624,174400,1256150740,5350,5350,5350,5350,0
20240624,174300,1256150740,5350,5350,5350,5350,0
20240624,174200,1256150740,5350,5350,5350,5350,0
20240624,174100,1256150740,5350,5350,5350,5350,0
20240624,174000,1256150740,5350,5350,5350,5350,0
20240624,173900,1256150740,5350,5350,5350,5350,0
20240624,173800,1256150740,5350,5350,5350,5350,0
20240624,173700,1256150740,5350,5350,5350,5350,0
20240624,173600,1256150740,5350,5350,5350,5350,0
20240624,173500,1256150740,5350,5350,5350,5350,0
20240624,173400,1256150740,5350,5350,5350,5350,0
20240624,173300,1256150740,5350,5350,5350,5350,0
20240624,173200,1256150740,5350,5350,5350,5350,0
20240624,173100,1256150740,5350,5350,5350,5350,0
20240624,173000,1256150740,5350,5350,5350,5350,4095
20240624,172900,1256150740,5350,5350,5350,5350,0
20240624,172800,1256150740,5350,5350,5350,5350,0
20240624,172700,1256150740,5350,5350,5350,5350,0
20240624,172600,1256150740,5350,5350,5350,5350,0
20240624,172500,1256150740,5350,5350,5350,5350,0
20240624,172400,1256150740,5350,5350,5350,5350,0
20240624,172300,1256150740,5350,5350,5350,5350,0
20240624,172200,1256150740,5350,5350,5350,5350,0
20240624,172100,1256150740,5350,5350,5350,5350,0
20240624,172000,1256150740,5350,5350,5350,5350,0
20240624,171900,1256150740,5350,5350,5350,5350,0
20240624,171800,1256150740,5350,5350,5350,5350,0
20240624,171700,1256150740,5350,5350,5350,5350,0
20240624,171600,1256150740,5350,5350,5350,5350,0
20240624,171500,1256150740,5350,5350,5350,5350,0
20240624,171400,1256150740,5350,5350,5350,5350,0
20240624,171300,1256150740,5350,5350,5350,5350,0
20240624,171200,1256150740,5350,5350,5350,5350,0
20240624,171100,1256150740,5350,5350,5350,5350,0
20240624,171000,1256150740,5350,5350,5350,5350,0
20240624,170900,1256150740,5350,5350,5350,5350,0
20240624,170800,1256150740,5350,5350,5350,5350,0
20240624,170700,1256150740,5350,5350,5350,5350,0
20240624,170600,1256150740,5350,5350,5350,5350,0
20240624,170500,1256150740,5350,5350,5350,5350,0
20240624,170400,1256150740,5350,5350,5350,5350,0
20240624,170300,1256150740,5350,5350,5350,5350,0
20240624,170200,1256150740,5350,5350,5350,5350,0
20240624,170100,1256150740,5350,5350,5350,5350,0
20240624,170000,1256150740,5350,5350,5350,5350,4095
20240624,165900,1256150740,5350,5350,5350,5350,0
20240624,165800,1256150740,5350,5350,5350,5350,0
20240624,165700,1256150740,5350,5350,5350,5350,0
20240624,165600,1256150740,5350,5350,5350,5350,0
20240624,165500,1256150740,5350,5350,5350,5350,0
20240624,165400,1256150740,5350,5350,5350,5350,0
20240624,165300,1256150740,5350,5350,5350,5350,0
20240624,165200,1256150740,5350,5350,5350,5350,0
20240624,165100,1256150740,5350,5350,5350,5350,0
20240624,165000,1256150740,5350,5350,5350,5350,0
20240624,164900,1256150740,5350,5350,5350,5350,0
20240624,164800,1256150740,5350,5350,5350,5350,0
20240624,164700,1256150740,5350,5350,5350,5350,0
20240624,164600,1256150740,5350,5350,5350,5350,0
20240624,164500,1256150740,5350,5350,5350,5350,0
20240624,164400,1256150740,5350,5350,5350,5350,0
20240624,164300,1256150740,5350,5350,5350,5350,0
20240624,164200,1256150740,5350,5350,5350,5350,0
20240624,164100,1256150740,5350,5350,5350,5350,0
20240624,164000,1256150740,5350,5350,5350,5350,0
20240624,163900,1256150740,5350,5350,5350,5350,0
20240624,163800,1256150740,5350,5350,5350,5350,0
20240624,163700,1256150740,5350,5350,5350,5350,0
20240624,163600,1256150740,5350,5350,5350,5350,0
20240624,163500,1256150740,5350,5350,5350,5350,0
20240624,163400,1256150740,5350,5350,5350,5350,0
20240624,163300,1256150740,5350,5350,5350,5350,0
20240624,163200,1256150740,5350,5350,5350,5350,0
20240624,163100,1256150740,5350,5350,5350,5350,0
20240624,163000,1256150740,5350,5350,5350,5350,4095
20240624,162900,1256150740,5350,5350,5350,5350,0
20240624,162800,1256150740,5350,5350,5350,5350,0
20240624,162700,1256150740,5350,5350,5350,5350,0
20240624,162600,1256150740,5350,5350,5350,5350,0
20240624,162500,1256150740,5350,5350,5350,5350,0
20240624,162400,1256150740,5350,5350,5350,5350,0
20240624,162300,1256150740,5350,5350,5350,5350,0
20240624,162200,1256150740,5350,5350,5350,5350,0
20240624,162100,1256150740,5350,5350,5350,5350,0
20240624,162000,1256150740,5350,5350,5350,5350,0
20240624,161900,1256150740,5350,5350,5350,5350,0
20240624,161800,1256150740,5350,5350,5350,5350,0
20240624,161700,1256150740,5350,5350,5350,5350,0
20240624,161600,1256150740,5350,5350,5350,5350,0
20240624,161500,1256150740,5350,5350,5350,5350,0
20240624,161400,1256150740,5350,5350,5350,5350,0
20240624,161300,1256150740,5350,5350,5350,5350,0
20240624,161200,1256150740,5350,5350,5350,5350,0
20240624,161100,1256150740,5350,5350,5350,5350,0
20240624,161000,1256150740,5350,5350,5350,5350,0
20240624,160900,1256150740,5350,5350,5350,5350,0
20240624,160800,1256150740,5350,5350,5350,5350,0
20240624,160700,1256150740,5350,5350,5350,5350,0
20240624,160600,1256150740,5350,5350,5350,5350,0
20240624,160500,1256150740,5350,5350,5350,5350,0
20240624,160400,1256150740,5350,5350,5350,5350,0
20240624,160300,1256150740,5350,5350,5350,5350,0
20240624,160200,1256150740,5350,5350,5350,5350,0
20240624,160100,1256150740,5350,5350,5350,5350,0
20240624,160000,1256150740,5350,5350,5350,5350,4095
20240624,155900,1256150740,5350,5350,5350,5350,0
20240624,155800,1256150740,5350,5350,5350,5350,0
20240624,155700,1256150740,5350,5350,5350,5350,0
20240624,155600,1256150740,5350,5350,5350,5350,0
20240624,155500,1256150740,5350,5350,5350,5350,0
20240624,155400,1256150740,5350,5350,5350,5350,0
20240624,155300,1256150740,5350,5350,5350,5350,0
20240624,155200,1256150740,5350,5350,5350,5350,0
20240624,155100,1256150740,5350,5350,5350,5350,0
20240624,155000,1256150740,5350,5350,5350,5350,0
20240624,154900,1256150740,5350,5350,5350,5350,0
20240624,154800,1256150740,5350,5350,5350,5350,0
20240624,154700,1256150740,5350,5350,5350,5350,0
20240624,154600,1256150740,5350,5350,5350,5350,0
20240624,154500,1256150740,5350,5350,5350,5350,0
20240624,154400,1256150740,5350,5350,5350,5350,0
20240624,154300,1256150740,5350,5350,5350,5350,0
20240624,154200,1256150740,5350,5350,5350,5350,0
20240624,154100,1256150740,5350,5350,5350,5350,0
20240624,154000,1256150740,5350,5350,5350,5350,0
20240624,153900,1256150740,5350,5350,5350,5350,0
20240624,153800,1256150740,5350,5350,5350,5350,0
20240624,153700,1256150740,5350,5350,5350,5350,0
20240624,153600,1256150740,5350,5350,5350,5350,0
20240624,153500,1256150740,5350,5350,5350,5350,0
20240624,153400,1256150740,5350,5350,5350,5350,0
20240624,153300,1256150740,5350,5350,5350,5350,0
20240624,153200,1256150740,5350,5350,5350,5350,0
20240624,153100,1256150740,5350,5350,5350,5350,0
20240624,153000,1256150740,5350,5350,5350,5350,8190
20240624,152900,1234242490,5350,5350,5350,5350,0
20240624,152800,1234242490,5350,5350,5350,5350,0
20240624,152700,1234242490,5350,5350,5350,5350,0
20240624,152600,1234242490,5350,5350,5350,5350,0
20240624,152500,1234242490,5350,5350,5350,5350,0
20240624,152400,1234242490,5350,5350,5350,5350,0
20240624,152300,1234242490,5350,5350,5350,5350,0
20240624,152200,1234242490,5350,5350,5350,5350,0
20240624,152100,1234242490,5350,5350,5350,5350,0
20240624,152000,1234242490,5350,5350,5350,5350,0
20240624,151900,1234242490,5350,5360,5360,5330,582
20240624,151800,1231138530,5340,5340,5360,5340,450
20240624,151700,1228733860,5350,5360,5360,5300,43425
20240624,151600,997172080,5360,5360,5360,5350,584
20240624,151500,994041990,5350,5360,5360,5350,577
20240624,151400,990954610,5360,5360,5360,5360,20
20240624,151300,990847410,5360,5360,5360,5350,1274
20240624,151200,984020770,5370,5370,5370,5360,352
20240624,151100,982134030,5370,5370,5370,5370,1
20240624,151000,982128660,5360,5360,5360,5360,345
20240624,150900,980279460,5370,5370,5370,5370,55
20240624,150800,979984110,5370,5360,5370,5360,41
20240624,150700,979764340,5360,5360,5360,5360,1153
20240624,150600,973584260,5370,5370,5370,5370,459
20240624,150500,971119430,5380,5380,5380,5380,0
20240624,150400,971119430,5380,5380,5380,5380,1
20240624,150300,971114050,5370,5370,5370,5370,522
20240624,150200,968310910,5380,5380,5380,5380,2
20240624,150100,968300150,5370,5370,5380,5370,121
20240624,150000,967650370,5370,5370,5370,5370,1100
20240624,145900,961743370,5370,5370,5370,5370,964
20240624,145800,956566690,5370,5370,5370,5370,0
20240624,145700,956566690,5370,5370,5370,5370,50
20240624,145600,956298190,5370,5360,5370,5360,1010
20240624,145500,950884580,5370,5360,5370,5360,942
20240624,145400,945831140,5360,5360,5360,5360,2100
20240624,145300,934575140,5360,5360,5370,5360,1110
20240624,145200,928624990,5370,5370,5370,5370,7
20240624,145100,928587400,5370,5370,5370,5370,250
20240624,145000,927244900,5380,5360,5380,5360,1001
20240624,144900,921879520,5380,5380,5380,5380,20
20240624,144800,921771920,5380,5380,5380,5380,0
20240624,144700,921771920,5380,5380,5380,5380,0
20240624,144600,921771920,5380,5380,5380,5350,1143
20240624,144500,915654850,5380,5370,5380,5360,3699
20240624,144400,895821110,5380,5380,5380,5380,0
20240624,144300,895821110,5380,5380,5380,5380,0
20240624,144200,895821110,5380,5380,5380,5380,10
20240624,144100,895767310,5380,5380,5380,5380,1
20240624,144000,895761930,5380,5380,5380,5380,0
20240624,143900,895761930,5380,5370,5380,5370,8
20240624,143800,895718960,5380,5370,5380,5370,167
20240624,143700,894822160,5380,5370,5380,5360,3381
20240624,143600,876687160,5380,5380,5380,5360,1315
20240624,143500,869626500,5380,5380,5380,5380,225
20240624,143400,868416000,5380,5380,5380,5380,1
20240624,143300,868410620,5370,5370,5370,5370,12
20240624,143200,868346180,5380,5380,5380,5380,5
20240624,143100,868319280,5380,5380,5380,5380,1
20240624,143000,868313900,5370,5370,5380,5370,2887
20240624,142900,852810700,5380,5380,5380,5370,2461
20240624,142800,839590520,5380,5380,5380,5380,1000
20240624,142700,834210520,5390,5390,5390,5390,0
20240624,142600,834210520,5390,5390,5390,5390,259
20240624,142500,832814510,5380,5380,5380,5370,1924
20240624,142400,822478490,5380,5380,5380,5380,0
20240624,142300,822478490,5380,5380,5380,5380,1285
20240624,142200,815565190,5380,5380,5380,5380,2526
20240624,142100,801975310,5380,5380,5380,5380,20
20240624,142000,801867710,5380,5380,5380,5380,115
20240624,141900,801249010,5380,5380,5380,5380,100
20240624,141800,800711010,5380,5380,5380,5380,222
20240624,141700,799516650,5380,5370,5380,5370,262
20240624,141600,798109400,5380,5380,5380,5380,32
20240624,141500,797937240,5380,5380,5380,5380,260
20240624,141400,796538440,5380,5380,5380,5380,200
20240624,141300,795462440,5380,5380,5380,5380,1000
20240624,141200,790082440,5380,5380,5380,5380,50
20240624,141100,789813440,5380,5380,5380,5380,747
20240624,141000,785794580,5390,5390,5390,5390,0
20240624,140900,785794580,5390,5380,5390,5380,251
20240624,140800,784444190,5390,5390,5390,5390,0
20240624,140700,784444190,5390,5390,5390,5390,1
20240624,140600,784438800,5390,5390,5390,5390,86
20240624,140500,783975260,5390,5390,5390,5390,12
20240624,140400,783910580,5390,5400,5400,5390,4
20240624,140300,783889010,5400,5400,5400,5400,0
20240624,140200,783889010,5400,5400,5400,5400,0
20240624,140100,783889010,5400,5390,5400,5380,2883
20240624,140000,768361650,5400,5400,5400,5400,9
20240624,135900,768313050,5390,5390,5390,5390,2175
20240624,135800,756589800,5390,5390,5390,5390,0
20240624,135700,756589800,5390,5400,5400,5390,10
20240624,135600,756535810,5400,5400,5400,5400,0
20240624,135500,756535810,5400,5390,5400,5390,201
20240624,135400,755452410,5400,5400,5400,5400,0
20240624,135300,755452410,5400,5390,5400,5390,6
20240624,135200,755420060,5400,5400,5400,5400,16
20240624,135100,755333660,5400,5400,5400,5400,0
20240624,135000,755333660,5400,5400,5400,5400,126
20240624,134900,754653260,5410,5410,5410,5410,0
20240624,134800,754653260,5410,5410,5410,5410,2
20240624,134700,754642440,5420,5420,5420,5420,0
20240624,134600,754642440,5420,5420,5420,5420,0
20240624,134500,754642440,5420,5420,5420,5420,1
20240624,134400,754637020,5400,5400,5400,5400,61
20240624,134300,754307620,5400,5410,5410,5400,803
20240624,134200,749971390,5420,5420,5420,5420,6
20240624,134100,749938870,5420,5420,5420,5420,0
20240624,134000,749938870,5420,5420,5420,5420,1
20240624,133900,749933450,5400,5400,5400,5400,10
20240624,133800,749879450,5400,5400,5400,5400,0
20240624,133700,749879450,5400,5400,5400,5400,0
20240624,133600,749879450,5400,5400,5400,5400,0
20240624,133500,749879450,5400,5400,5400,5400,1750
20240624,133400,740429450,5400,5400,5400,5400,0
20240624,133300,740429450,5400,5400,5400,5400,2
20240624,133200,740418650,5420,5400,5420,5400,596
20240624,133100,737200070,5430,5430,5430,5430,0
20240624,133000,737200070,5430,5430,5430,5430,0
20240624,132900,737200070,5430,5430,5430,5430,0
20240624,132800,737200070,5430,5430,5430,5430,36
20240624,132700,737004590,5430,5430,5430,5430,0
20240624,132600,737004590,5430,5430,5430,5430,1
20240624,132500,736999160,5420,5420,5420,5420,40
20240624,132400,736782360,5430,5430,5430,5430,0
20240624,132300,736782360,5430,5430,5430,5430,0
20240624,132200,736782360,5430,5430,5430,5430,0
20240624,132100,736782360,5430,5430,5430,5430,7
20240624,132000,736744350,5430,5430,5430,5430,0
20240624,131900,736744350,5430,5430,5430,5430,0
20240624,131800,736744350,5430,5430,5430,5430,31
20240624,131700,736576020,5430,5430,5430,5430,0
20240624,131600,736576020,5430,5430,5430,5430,0
20240624,131500,736576020,5430,5430,5430,5430,0
20240624,131400,736576020,5430,5430,5430,5430,0
20240624,131300,736576020,5430,5380,5430,5380,535
20240624,131200,733671570,5420,5420,5420,5420,186
20240624,131100,732663450,5420,5420,5420,5420,23
20240624,131000,732538790,5420,5410,5420,5410,180
20240624,130900,731564190,5420,5400,5420,5400,378
20240624,130800,729522970,5400,5400,5400,5370,6149
20240624,130700,696446880,5430,5430,5430,5430,4
20240624,130600,696425160,5430,5430,5430,5430,0
20240624,130500,696425160,5430,5430,5430,5430,0
20240624,130400,696425160,5430,5430,5430,5430,0
20240624,130300,696425160,5430,5430,5430,5430,7
20240624,130200,696387150,5430,5430,5430,5430,0
20240624,130100,696387150,5430,5410,5430,5380,5567
20240624,130000,666366430,5430,5430,5430,5430,93
20240624,125900,665861440,5430,5430,5430,5430,19
20240624,125800,665758270,5430,5430,5430,5430,0
20240624,125700,665758270,5430,5430,5430,5430,0
20240624,125600,665758270,5430,5430,5430,5430,1
20240624,125500,665752840,5400,5400,5400,5400,1
20240624,125400,665747440,5400,5430,5430,5400,105
20240624,125300,665177440,5430,5430,5430,5430,0
20240624,125200,665177440,5430,5430,5430,5430,0
20240624,125100,665177440,5430,5430,5430,5430,0
20240624,125000,665177440,5430,5430,5430,5390,845
20240624,124900,660605800,5430,5410,5430,5410,22
20240624,124800,660486360,5430,5420,5430,5400,10195
20240624,124700,605364330,5430,5430,5430,5430,0
20240624,124600,605364330,5430,5430,5430,5430,0
20240624,124500,605364330,5430,5420,5430,5420,17
20240624,124400,605272030,5430,5430,5430,5430,364
20240624,124300,603295510,5430,5430,5430,5430,91
20240624,124200,602801380,5430,5430,5430,5430,0
20240624,124100,602801380,5430,5430,5430,5430,0
20240624,124000,602801380,5430,5430,5430,5430,0
20240624,123900,602801380,5430,5430,5430,5430,1
20240624,123800,602795950,5420,5420,5420,5420,0
20240624,123700,602795950,5420,5430,5430,5420,100
20240624,123600,602253940,5420,5430,5430,5420,1041
20240624,123500,596611310,5440,5420,5440,5420,2
20240624,123400,596600450,5440,5440,5440,5440,13
20240624,123300,596529730,5430,5430,5440,5430,3
20240624,123200,596513430,5430,5430,5430,5430,2
20240624,123100,596502570,5440,5440,5440,5440,1
20240624,123000,596497130,5430,5430,5430,5430,552
20240624,122900,593499770,5420,5420,5420,5420,199
20240624,122800,592421190,5420,5420,5420,5420,0
20240624,122700,592421190,5420,5420,5420,5420,0
20240624,122600,592421190,5420,5420,5420,5420,1
20240624,122500,592415770,5410,5410,5410,5410,1
20240624,122400,592410360,5430,5430,5430,5430,1
20240624,122300,592404930,5430,5420,5430,5420,17
20240624,122200,592312780,5430,5430,5430,5430,3
20240624,122100,592296490,5430,5430,5430,5430,100
20240624,122000,591753490,5430,5430,5430,5430,0
20240624,121900,591753490,5430,5430,5430,5430,2
20240624,121800,591742630,5430,5430,5430,5430,0
20240624,121700,591742630,5430,5430,5430,5430,1
20240624,121600,591737200,5420,5420,5420,5420,70
20240624,121500,591357800,5430,5430,5430,5430,1
20240624,121400,591352370,5410,5410,5410,5410,1
20240624,121300,591346960,5400,5400,5400,5400,731
20240624,121200,587399560,5400,5400,5400,5390,3094
20240624,121100,570692710,5400,5410,5410,5400,118
20240624,121000,570054510,5410,5400,5410,5400,130
20240624,120900,569352140,5400,5400,5400,5400,1108
20240624,120800,563368940,5410,5410,5410,5410,1
20240624,120700,563363530,5400,5400,5400,5400,1400
20240624,120600,555803530,5410,5410,5410,5410,6
20240624,120500,555771070,5420,5420,5420,5420,1
20240624,120400,555765650,5410,5410,5410,5410,466
20240624,120300,553244590,5410,5410,5410,5410,5
20240624,120200,553217540,5410,5410,5410,5410,188
20240624,120100,552200460,5410,5410,5410,5410,58
20240624,120000,551886680,5400,5400,5410,5400,14
20240624,115900,551811070,5400,5400,5400,5400,714
20240624,115800,547955470,5410,5410,5410,5410,0
20240624,115700,547955470,5410,5410,5410,5410,500
20240624,115600,545250470,5410,5410,5410,5410,1
20240624,115500,545245060,5430,5430,5430,5420,94
20240624,115400,544734650,5410,5410,5410,5410,200
20240624,115300,543652650,5420,5420,5420,5420,50
20240624,115200,543381650,5420,5420,5420,5420,70
20240624,115100,543002250,5420,5420,5420,5420,150
20240624,115000,542189250,5420,5420,5420,5420,10
20240624,114900,542135050,5420,5400,5420,5400,4
20240624,114800,542113430,5420,5420,5420,5420,60
20240624,114700,541788230,5420,5420,5420,5420,303
20240624,114600,540145970,5420,5420,5420,5400,151
20240624,114500,539328950,5420,5420,5420,5420,301
20240624,114400,537697530,5400,5400,5400,5400,50
20240624,114300,537427530,5420,5410,5420,5410,501
20240624,114200,534717110,5410,5410,5410,5410,150
20240624,114100,533905610,5410,5410,5410,5410,0
20240624,114000,533905610,5410,5410,5410,5410,0
20240624,113900,533905610,5410,5410,5410,5410,8
20240624,113800,533862330,5410,5410,5410,5410,0
20240624,113700,533862330,5410,5410,5410,5410,0
20240624,113600,533862330,5410,5400,5410,5400,22
20240624,113500,533743330,5410,5410,5410,5410,100
20240624,113400,533202330,5410,5410,5410,5410,10
20240624,113300,533148230,5400,5410,5410,5400,296
20240624,113200,531549810,5410,5420,5420,5400,762
20240624,113100,527434980,5410,5420,5420,5410,5
20240624,113000,527407890,5420,5400,5420,5400,32
20240624,112900,527235070,5420,5420,5420,5420,0
20240624,112800,527235070,5420,5400,5420,5400,1055
20240624,112700,521538050,5400,5380,5400,5380,673
20240624,112600,517906370,5420,5410,5420,5370,4125
20240624,112500,495735330,5410,5400,5420,5390,4525
20240624,112400,471336200,5420,5410,5430,5400,1907
20240624,112300,461027680,5430,5430,5430,5430,0
20240624,112200,461027680,5430,5410,5430,5410,76
20240624,112100,460615800,5430,5430,5430,5430,1
20240624,112000,460610370,5430,5430,5430,5430,1
20240624,111900,460604940,5430,5430,5430,5430,10
20240624,111800,460550640,5430,5430,5430,5430,0
20240624,111700,460550640,5430,5430,5430,5430,0
20240624,111600,460550640,5430,5430,5430,5430,0
20240624,111500,460550640,5430,5430,5430,5430,1
20240624,111400,460545210,5430,5440,5440,5400,2368
20240624,111300,447734230,5440,5440,5440,5440,100
20240624,111200,447190230,5440,5440,5440,5440,64
20240624,111100,446842070,5440,5440,5440,5440,552
20240624,111000,443839190,5440,5430,5440,5430,32
20240624,110900,443665120,5440,5420,5440,5420,373
20240624,110800,441642770,5440,5440,5440,5440,0
20240624,110700,441642770,5440,5440,5440,5440,1
20240624,110600,441637330,5440,5440,5440,5440,1
20240624,110500,441631890,5450,5450,5450,5450,0
20240624,110400,441631890,5450,5450,5450,5450,0
20240624,110300,441631890,5450,5450,5450,5450,6
20240624,110200,441599190,5460,5460,5460,5460,0
20240624,110100,441599190,5460,5430,5460,5410,150
20240624,110000,440782720,5460,5460,5460,5400,5878
20240624,105900,408991620,5470,5470,5470,5470,0
20240624,105800,408991620,5470,5470,5470,5470,0
20240624,105700,408991620,5470,5470,5470,5470,0
20240624,105600,408991620,5470,5460,5470,5460,2
20240624,105500,408980690,5440,5470,5470,5410,1014
20240624,105400,403484540,5470,5470,5470,5470,0
20240624,105300,403484540,5470,5460,5470,5460,183
20240624,105200,402484160,5460,5430,5460,5430,275
20240624,105100,400989210,5450,5450,5450,5450,0
20240624,105000,400989210,5450,5450,5450,5450,2
20240624,104900,400978310,5440,5460,5460,5440,76
20240624,104800,400564100,5450,5450,5450,5450,5
20240624,104700,400536850,5460,5440,5460,5440,12
20240624,104600,400471550,5450,5430,5450,5430,481
20240624,104500,397856220,5460,5460,5460,5460,20
20240624,104400,397747020,5460,5470,5470,5430,2463
20240624,104300,384337380,5470,5450,5470,5410,22784
20240624,104200,260850730,5460,5460,5460,5460,4
20240624,104100,260828890,5480,5460,5480,5460,2
20240624,104000,260817950,5480,5480,5480,5480,0
20240624,103900,260817950,5480,5480,5480,5480,0
20240624,103800,260817950,5480,5480,5480,5480,0
20240624,103700,260817950,5480,5460,5480,5460,61
20240624,103600,260484870,5480,5450,5480,5450,331
20240624,103500,258679300,5480,5460,5480,5450,7301
20240624,103400,218862700,5470,5470,5470,5470,1061
20240624,103300,213059030,5490,5490,5490,5490,0
20240624,103200,213059030,5490,5490,5490,5490,0
20240624,103100,213059030,5490,5490,5490,5490,36
20240624,103000,212861390,5490,5490,5490,5490,0
20240624,102900,212861390,5490,5490,5490,5490,1
20240624,102800,212855900,5470,5470,5470,5470,50
20240624,102700,212582400,5490,5490,5490,5490,12
20240624,102600,212516520,5490,5490,5490,5490,1
20240624,102500,212511030,5470,5490,5490,5470,781
20240624,102400,208238720,5490,5490,5490,5490,1
20240624,102300,208233230,5480,5480,5480,5480,2
20240624,102200,208222270,5490,5470,5490,5470,5
20240624,102100,208194900,5490,5480,5490,5470,47
20240624,102000,207937670,5490,5480,5490,5480,101
20240624,101900,207384180,5500,5500,5500,5500,0
20240624,101800,207384180,5500,5500,5500,5500,3
20240624,101700,207367680,5480,5480,5480,5480,1232
20240624,101600,200616320,5500,5500,5500,5500,1
20240624,101500,200610820,5480,5500,5500,5480,179
20240624,101400,199628820,5500,5490,5500,5490,186
20240624,101300,198607660,5490,5490,5490,5490,5
20240624,101200,198580210,5490,5490,5490,5480,3
20240624,101100,198563750,5500,5500,5500,5500,0
20240624,101000,198563750,5500,5490,5500,5490,13
20240624,100900,198492360,5490,5490,5490,5490,41
20240624,100800,198267270,5500,5500,5500,5490,104
20240624,100700,197696270,5500,5500,5500,5500,10
20240624,100600,197641270,5500,5500,5500,5500,16
20240624,100500,197553270,5490,5500,5500,5490,110
20240624,100400,196949270,5500,5500,5500,5500,0
20240624,100300,196949270,5500,5500,5500,5500,54
20240624,100200,196652270,5500,5500,5500,5480,398
20240624,100100,194464470,5490,5500,5500,5490,101
20240624,100000,193909970,5500,5500,5500,5500,0
20240624,095900,193909970,5500,5500,5500,5470,43
20240624,095800,193674700,5500,5480,5500,5470,1601
20240624,095700,184874090,5490,5470,5490,5470,21
20240624,095600,184759200,5490,5480,5490,5470,1006
20240624,095500,179256290,5490,5480,5490,5470,915
20240624,095400,174251010,5490,5490,5490,5470,1061
20240624,095300,168446120,5490,5500,5500,5490,253
20240624,095200,167055620,5500,5500,5500,5500,5
20240624,095100,167028120,5500,5490,5500,5490,656
20240624,095000,163426670,5490,5490,5490,5490,0
20240624,094900,163426670,5490,5470,5490,5460,2606
20240624,094800,149191520,5490,5490,5490,5490,0
20240624,094700,149191520,5490,5470,5490,5460,1274
20240624,094600,142234280,5490,5490,5490,5460,308
20240624,094500,140552510,5490,5480,5490,5460,427
20240624,094400,138213450,5490,5470,5490,5470,1001
20240624,094300,132737960,5470,5480,5480,5470,192
20240624,094200,131686700,5470,5480,5480,5470,505
20240624,094100,128924300,5490,5490,5490,5490,0
20240624,094000,128924300,5490,5490,5490,5490,88
20240624,093900,128441180,5490,5480,5490,5470,1596
20240624,093800,119710970,5490,5490,5490,5490,5
20240624,093700,119683520,5500,5500,5500,5500,5
20240624,093600,119656020,5500,5490,5500,5470,1101
20240624,093500,113623170,5500,5490,5500,5480,321
20240624,093400,111861350,5500,5500,5500,5500,0
20240624,093300,111861350,5500,5500,5500,5500,0
20240624,093200,111861350,5500,5500,5500,5500,0
20240624,093100,111861350,5500,5500,5500,5500,1
20240624,093000,111855850,5490,5490,5490,5490,546
20240624,092900,108858310,5500,5500,5500,5500,0
20240624,092800,108858310,5500,5500,5500,5480,6
20240624,092700,108825390,5470,5480,5500,5470,1506
20240624,092600,100581390,5480,5480,5500,5480,37
20240624,092500,100378610,5500,5500,5500,5500,121
20240624,092400,99713110,5490,5470,5490,5470,2449
20240624,092300,86316500,5480,5480,5510,5460,4779
20240624,092200,60159630,5490,5490,5490,5490,57
20240624,092100,59846700,5500,5500,5500,5500,144
20240624,092000,59054700,5500,5500,5500,5500,0
20240624,091900,59054700,5500,5500,5500,5470,1084
20240624,091800,53113280,5490,5490,5500,5480,2110
20240624,091700,41548500,5510,5510,5510,5510,0
20240624,091600,41548500,5510,5480,5510,5480,97
20240624,091500,41014210,5510,5510,5510,5510,0
20240624,091400,41014210,5510,5490,5510,5480,641
20240624,091300,37495970,5490,5510,5510,5490,360
20240624,091200,35519330,5520,5500,5520,5490,1059
20240624,091100,29704050,5500,5500,5500,5500,922
20240624,091000,24633050,5510,5520,5520,5510,205
20240624,090900,23503320,5510,5510,5510,5510,11
20240624,090800,23442710,5510,5520,5520,5510,109
20240624,090700,22842030,5530,5530,5530,5530,2
20240624,090600,22830970,5530,5530,5530,5520,441
20240624,090500,20394240,5530,5540,5540,5530,212
20240624,090400,19220760,5540,5540,5540,5540,18
20240624,090300,19121040,5540,5500,5540,5500,15
20240624,090200,19038460,5540,5540,5540,5500,213
20240624,090100,17863560,5510,5540,5540,5510,291
20240624,090000,16259020,5540,5510,5550,5510,2944