KissMeData/024900/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,185700,901501370,4525,4525,4525,4525,4790
20240614,185600,901501370,4525,4525,4525,4525,0
20240614,185500,901501370,4525,4525,4525,4525,0
20240614,185400,901501370,4525,4525,4525,4525,0
20240614,185300,901501370,4525,4525,4525,4525,0
20240614,185200,901501370,4525,4525,4525,4525,0
20240614,185100,901501370,4525,4525,4525,4525,0
20240614,185000,901501370,4525,4525,4525,4525,0
20240614,184900,901501370,4525,4525,4525,4525,0
20240614,184800,901501370,4525,4525,4525,4525,0
20240614,184700,901501370,4525,4525,4525,4525,0
20240614,184600,901501370,4525,4525,4525,4525,0
20240614,184500,901501370,4525,4525,4525,4525,0
20240614,184400,901501370,4525,4525,4525,4525,0
20240614,184300,901501370,4525,4525,4525,4525,0
20240614,184200,901501370,4525,4525,4525,4525,0
20240614,184100,901501370,4525,4525,4525,4525,0
20240614,184000,901501370,4525,4525,4525,4525,0
20240614,183900,901501370,4525,4525,4525,4525,0
20240614,183800,901501370,4525,4525,4525,4525,0
20240614,183700,901501370,4525,4525,4525,4525,0
20240614,183600,901501370,4525,4525,4525,4525,0
20240614,183500,901501370,4525,4525,4525,4525,0
20240614,183400,901501370,4525,4525,4525,4525,0
20240614,183300,901501370,4525,4525,4525,4525,0
20240614,183200,901501370,4525,4525,4525,4525,0
20240614,183100,901501370,4525,4525,4525,4525,0
20240614,183000,901501370,4525,4525,4525,4525,0
20240614,182900,901501370,4525,4525,4525,4525,0
20240614,182800,901501370,4525,4525,4525,4525,0
20240614,182700,901501370,4525,4525,4525,4525,4790
20240614,182600,901501370,4525,4525,4525,4525,0
20240614,182500,901501370,4525,4525,4525,4525,0
20240614,182400,901501370,4525,4525,4525,4525,0
20240614,182300,901501370,4525,4525,4525,4525,0
20240614,182200,901501370,4525,4525,4525,4525,0
20240614,182100,901501370,4525,4525,4525,4525,0
20240614,182000,901501370,4525,4525,4525,4525,0
20240614,181900,901501370,4525,4525,4525,4525,0
20240614,181800,901501370,4525,4525,4525,4525,0
20240614,181700,901501370,4525,4525,4525,4525,0
20240614,181600,901501370,4525,4525,4525,4525,0
20240614,181500,901501370,4525,4525,4525,4525,0
20240614,181400,901501370,4525,4525,4525,4525,0
20240614,181300,901501370,4525,4525,4525,4525,0
20240614,181200,901501370,4525,4525,4525,4525,0
20240614,181100,901501370,4525,4525,4525,4525,0
20240614,181000,901501370,4525,4525,4525,4525,0
20240614,180900,901501370,4525,4525,4525,4525,0
20240614,180800,901501370,4525,4525,4525,4525,0
20240614,180700,901501370,4525,4525,4525,4525,0
20240614,180600,901501370,4525,4525,4525,4525,0
20240614,180500,901501370,4525,4525,4525,4525,0
20240614,180400,901501370,4525,4525,4525,4525,0
20240614,180300,901501370,4525,4525,4525,4525,0
20240614,180200,901501370,4525,4525,4525,4525,0
20240614,180100,901501370,4525,4525,4525,4525,0
20240614,180000,901501370,4525,4525,4525,4525,0
20240614,175900,901501370,4525,4525,4525,4525,0
20240614,175800,901501370,4525,4525,4525,4525,0
20240614,175700,901501370,4525,4525,4525,4525,4790
20240614,175600,901501370,4525,4525,4525,4525,0
20240614,175500,901501370,4525,4525,4525,4525,0
20240614,175400,901501370,4525,4525,4525,4525,0
20240614,175300,901501370,4525,4525,4525,4525,0
20240614,175200,901501370,4525,4525,4525,4525,0
20240614,175100,901501370,4525,4525,4525,4525,0
20240614,175000,901501370,4525,4525,4525,4525,0
20240614,174900,901501370,4525,4525,4525,4525,0
20240614,174800,901501370,4525,4525,4525,4525,0
20240614,174700,901501370,4525,4525,4525,4525,0
20240614,174600,901501370,4525,4525,4525,4525,0
20240614,174500,901501370,4525,4525,4525,4525,0
20240614,174400,901501370,4525,4525,4525,4525,0
20240614,174300,901501370,4525,4525,4525,4525,0
20240614,174200,901501370,4525,4525,4525,4525,0
20240614,174100,901501370,4525,4525,4525,4525,0
20240614,174000,901501370,4525,4525,4525,4525,0
20240614,173900,901501370,4525,4525,4525,4525,0
20240614,173800,901501370,4525,4525,4525,4525,0
20240614,173700,901501370,4525,4525,4525,4525,0
20240614,173600,901501370,4525,4525,4525,4525,0
20240614,173500,901501370,4525,4525,4525,4525,0
20240614,173400,901501370,4525,4525,4525,4525,0
20240614,173300,901501370,4525,4525,4525,4525,0
20240614,173200,901501370,4525,4525,4525,4525,0
20240614,173100,901501370,4525,4525,4525,4525,0
20240614,173000,901501370,4525,4525,4525,4525,0
20240614,172900,901501370,4525,4525,4525,4525,0
20240614,172800,901501370,4525,4525,4525,4525,0
20240614,172700,901501370,4525,4525,4525,4525,4790
20240614,172600,901501370,4525,4525,4525,4525,0
20240614,172500,901501370,4525,4525,4525,4525,0
20240614,172400,901501370,4525,4525,4525,4525,0
20240614,172300,901501370,4525,4525,4525,4525,0
20240614,172200,901501370,4525,4525,4525,4525,0
20240614,172100,901501370,4525,4525,4525,4525,0
20240614,172000,901501370,4525,4525,4525,4525,0
20240614,171900,901501370,4525,4525,4525,4525,0
20240614,171800,901501370,4525,4525,4525,4525,0
20240614,171700,901501370,4525,4525,4525,4525,0
20240614,171600,901501370,4525,4525,4525,4525,0
20240614,171500,901501370,4525,4525,4525,4525,0
20240614,171400,901501370,4525,4525,4525,4525,0
20240614,171300,901501370,4525,4525,4525,4525,0
20240614,171200,901501370,4525,4525,4525,4525,0
20240614,171100,901501370,4525,4525,4525,4525,0
20240614,171000,901501370,4525,4525,4525,4525,0
20240614,170900,901501370,4525,4525,4525,4525,0
20240614,170800,901501370,4525,4525,4525,4525,0
20240614,170700,901501370,4525,4525,4525,4525,0
20240614,170600,901501370,4525,4525,4525,4525,0
20240614,170500,901501370,4525,4525,4525,4525,0
20240614,170400,901501370,4525,4525,4525,4525,0
20240614,170300,901501370,4525,4525,4525,4525,0
20240614,170200,901501370,4525,4525,4525,4525,0
20240614,170100,901501370,4525,4525,4525,4525,0
20240614,170000,901501370,4525,4525,4525,4525,0
20240614,165900,901501370,4525,4525,4525,4525,0
20240614,165800,901501370,4525,4525,4525,4525,0
20240614,165700,901501370,4525,4525,4525,4525,4790
20240614,165600,901501370,4525,4525,4525,4525,0
20240614,165500,901501370,4525,4525,4525,4525,0
20240614,165400,901501370,4525,4525,4525,4525,0
20240614,165300,901501370,4525,4525,4525,4525,0
20240614,165200,901501370,4525,4525,4525,4525,0
20240614,165100,901501370,4525,4525,4525,4525,0
20240614,165000,901501370,4525,4525,4525,4525,0
20240614,164900,901501370,4525,4525,4525,4525,0
20240614,164800,901501370,4525,4525,4525,4525,0
20240614,164700,901501370,4525,4525,4525,4525,0
20240614,164600,901501370,4525,4525,4525,4525,0
20240614,164500,901501370,4525,4525,4525,4525,0
20240614,164400,901501370,4525,4525,4525,4525,0
20240614,164300,901501370,4525,4525,4525,4525,0
20240614,164200,901501370,4525,4525,4525,4525,0
20240614,164100,901501370,4525,4525,4525,4525,0
20240614,164000,901501370,4525,4525,4525,4525,0
20240614,163900,901501370,4525,4525,4525,4525,0
20240614,163800,901501370,4525,4525,4525,4525,0
20240614,163700,901501370,4525,4525,4525,4525,0
20240614,163600,901501370,4525,4525,4525,4525,0
20240614,163500,901501370,4525,4525,4525,4525,0
20240614,163400,901501370,4525,4525,4525,4525,0
20240614,163300,901501370,4525,4525,4525,4525,0
20240614,163200,901501370,4525,4525,4525,4525,0
20240614,163100,901501370,4525,4525,4525,4525,0
20240614,163000,901501370,4525,4525,4525,4525,0
20240614,162900,901501370,4525,4525,4525,4525,0
20240614,162800,901501370,4525,4525,4525,4525,0
20240614,162700,901501370,4525,4525,4525,4525,4790
20240614,162600,901501370,4525,4525,4525,4525,0
20240614,162500,901501370,4525,4525,4525,4525,0
20240614,162400,901501370,4525,4525,4525,4525,0
20240614,162300,901501370,4525,4525,4525,4525,0
20240614,162200,901501370,4525,4525,4525,4525,0
20240614,162100,901501370,4525,4525,4525,4525,0
20240614,162000,901501370,4525,4525,4525,4525,0
20240614,161900,901501370,4525,4525,4525,4525,0
20240614,161800,901501370,4525,4525,4525,4525,0
20240614,161700,901501370,4525,4525,4525,4525,0
20240614,161600,901501370,4525,4525,4525,4525,0
20240614,161500,901501370,4525,4525,4525,4525,0
20240614,161400,901501370,4525,4525,4525,4525,0
20240614,161300,901501370,4525,4525,4525,4525,0
20240614,161200,901501370,4525,4525,4525,4525,0
20240614,161100,901501370,4525,4525,4525,4525,0
20240614,161000,901501370,4525,4525,4525,4525,0
20240614,160900,901501370,4525,4525,4525,4525,0
20240614,160800,901501370,4525,4525,4525,4525,0
20240614,160700,901501370,4525,4525,4525,4525,0
20240614,160600,901501370,4525,4525,4525,4525,0
20240614,160500,901501370,4525,4525,4525,4525,0
20240614,160400,901501370,4525,4525,4525,4525,0
20240614,160300,901501370,4525,4525,4525,4525,0
20240614,160200,901501370,4525,4525,4525,4525,0
20240614,160100,901501370,4525,4525,4525,4525,0
20240614,160000,901501370,4525,4525,4525,4525,0
20240614,155900,901501370,4525,4525,4525,4525,0
20240614,155800,901501370,4525,4525,4525,4525,0
20240614,155700,901501370,4525,4525,4525,4525,4790
20240614,155600,901501370,4525,4525,4525,4525,0
20240614,155500,901501370,4525,4525,4525,4525,0
20240614,155400,901501370,4525,4525,4525,4525,0
20240614,155300,901501370,4525,4525,4525,4525,0
20240614,155200,901501370,4525,4525,4525,4525,0
20240614,155100,901501370,4525,4525,4525,4525,0
20240614,155000,901501370,4525,4525,4525,4525,0
20240614,154900,901501370,4525,4525,4525,4525,0
20240614,154800,901501370,4525,4525,4525,4525,0
20240614,154700,901501370,4525,4525,4525,4525,0
20240614,154600,901501370,4525,4525,4525,4525,0
20240614,154500,901501370,4525,4525,4525,4525,0
20240614,154400,901501370,4525,4525,4525,4525,0
20240614,154300,901501370,4525,4525,4525,4525,0
20240614,154200,901501370,4525,4525,4525,4525,0
20240614,154100,901501370,4525,4525,4525,4525,0
20240614,154000,901501370,4525,4525,4525,4525,0
20240614,153900,901501370,4525,4525,4525,4525,0
20240614,153800,901501370,4525,4525,4525,4525,0
20240614,153700,901501370,4525,4525,4525,4525,0
20240614,153600,901501370,4525,4525,4525,4525,0
20240614,153500,901501370,4525,4525,4525,4525,0
20240614,153400,901501370,4525,4525,4525,4525,0
20240614,153300,901501370,4525,4525,4525,4525,0
20240614,153200,901501370,4525,4525,4525,4525,0
20240614,153100,901501370,4525,4525,4525,4525,0
20240614,153000,901501370,4525,4525,4525,4525,4790
20240614,152900,879826620,4535,4535,4535,4535,0
20240614,152800,879826620,4535,4535,4535,4535,0
20240614,152700,879826620,4535,4535,4535,4535,0
20240614,152600,879826620,4535,4535,4535,4535,0
20240614,152500,879826620,4535,4535,4535,4535,0
20240614,152400,879826620,4535,4535,4535,4535,0
20240614,152300,879826620,4535,4535,4535,4535,0
20240614,152200,879826620,4535,4535,4535,4535,0
20240614,152100,879826620,4535,4535,4535,4535,0
20240614,152000,879826620,4535,4535,4535,4535,0
20240614,151900,879826620,4535,4535,4535,4530,239
20240614,151800,878743855,4530,4530,4530,4530,0
20240614,151700,878743855,4530,4530,4530,4530,1
20240614,151600,878739325,4530,4530,4530,4530,3026
20240614,151500,865031545,4530,4535,4540,4530,461
20240614,151400,862942155,4535,4535,4535,4535,104
20240614,151300,862470515,4535,4535,4535,4535,50
20240614,151200,862243765,4535,4535,4535,4535,100
20240614,151100,861790265,4530,4535,4535,4530,506
20240614,151000,859498060,4530,4530,4530,4530,0
20240614,150900,859498060,4530,4530,4535,4530,706
20240614,150800,856299535,4535,4530,4535,4530,1183
20240614,150700,850940345,4530,4530,4530,4530,2700
20240614,150600,838709345,4530,4530,4535,4530,206
20240614,150500,837776140,4535,4535,4535,4535,0
20240614,150400,837776140,4535,4535,4535,4535,28
20240614,150300,837649160,4535,4535,4535,4535,18
20240614,150200,837567530,4530,4535,4535,4530,240
20240614,150100,836479830,4535,4530,4535,4530,144
20240614,150000,835827290,4530,4530,4530,4530,142
20240614,145900,835184030,4530,4530,4530,4530,10
20240614,145800,835138730,4530,4530,4530,4530,5
20240614,145700,835116080,4530,4535,4535,4530,977
20240614,145600,830685405,4540,4540,4540,4540,34
20240614,145500,830531045,4535,4535,4535,4535,227
20240614,145400,829501600,4535,4535,4535,4535,0
20240614,145300,829501600,4535,4535,4535,4535,0
20240614,145200,829501600,4535,4535,4535,4535,2762
20240614,145100,816975930,4535,4535,4535,4535,0
20240614,145000,816975930,4535,4535,4535,4535,196
20240614,144900,816087070,4535,4535,4535,4535,1310
20240614,144800,810146220,4535,4535,4535,4535,1314
20240614,144700,804187230,4535,4540,4540,4535,3
20240614,144600,804173615,4540,4540,4540,4540,3
20240614,144500,804159995,4535,4535,4535,4535,70
20240614,144400,803842545,4540,4540,4540,4540,0
20240614,144300,803842545,4540,4540,4540,4540,100
20240614,144200,803388545,4535,4540,4540,4535,5
20240614,144100,803365850,4535,4535,4540,4535,19
20240614,144000,803279680,4535,4535,4535,4535,274
20240614,143900,802037090,4535,4535,4535,4530,1517
20240614,143800,795157520,4535,4535,4535,4535,22
20240614,143700,795057750,4535,4530,4535,4530,21
20240614,143600,794962520,4530,4530,4530,4530,9
20240614,143500,794921750,4530,4535,4535,4530,312
20240614,143400,793507890,4530,4530,4530,4530,0
20240614,143300,793507890,4530,4530,4530,4530,1
20240614,143200,793503360,4535,4530,4535,4530,156
20240614,143100,792796530,4530,4530,4530,4530,57
20240614,143000,792538320,4530,4530,4530,4530,395
20240614,142900,790748970,4530,4530,4530,4530,2
20240614,142800,790739910,4530,4530,4530,4530,778
20240614,142700,787215570,4525,4525,4525,4525,875
20240614,142600,783256195,4525,4530,4530,4525,5
20240614,142500,783233560,4530,4530,4530,4530,250
20240614,142400,782101060,4525,4525,4525,4525,0
20240614,142300,782101060,4525,4535,4535,4525,2761
20240614,142200,769593235,4535,4535,4535,4535,220
20240614,142100,768595535,4535,4530,4535,4530,769
20240614,142000,765109445,4535,4530,4535,4530,50
20240614,141900,764882845,4530,4530,4535,4530,101
20240614,141800,764425215,4530,4535,4535,4530,425
20240614,141700,762499630,4535,4535,4535,4535,335
20240614,141600,760980405,4530,4535,4535,4530,2030
20240614,141500,751779530,4535,4535,4535,4535,292
20240614,141400,750455310,4535,4535,4535,4535,123
20240614,141300,749897505,4535,4540,4540,4535,2
20240614,141200,749888430,4540,4535,4540,4535,112
20240614,141100,749380005,4535,4535,4535,4535,0
20240614,141000,749380005,4535,4540,4540,4535,2
20240614,140900,749370930,4535,4540,4540,4535,14
20240614,140800,749307420,4535,4535,4540,4535,23
20240614,140700,749203055,4535,4535,4535,4535,0
20240614,140600,749203055,4535,4535,4535,4535,20
20240614,140500,749112355,4535,4540,4540,4535,301
20240614,140400,747745915,4540,4540,4540,4540,10
20240614,140300,747700515,4540,4540,4540,4540,0
20240614,140200,747700515,4540,4540,4540,4540,424
20240614,140100,745775555,4540,4540,4540,4540,22
20240614,140000,745675675,4535,4540,4540,4535,211
20240614,135900,744717990,4540,4540,4540,4540,360
20240614,135800,743083590,4535,4535,4535,4535,0
20240614,135700,743083590,4535,4540,4540,4535,211
20240614,135600,742125705,4545,4540,4545,4535,4102
20240614,135500,723508425,4545,4545,4545,4545,95
20240614,135400,723076650,4545,4545,4545,4545,0
20240614,135300,723076650,4545,4545,4545,4545,175
20240614,135200,722281275,4545,4545,4545,4545,5
20240614,135100,722258550,4545,4540,4545,4540,209
20240614,135000,721309140,4540,4545,4545,4540,101
20240614,134900,720850100,4540,4540,4540,4540,10
20240614,134800,720804700,4540,4545,4545,4540,311
20240614,134700,719391250,4550,4550,4550,4550,0
20240614,134600,719391250,4550,4545,4550,4545,16
20240614,134500,719318500,4545,4545,4545,4545,0
20240614,134400,719318500,4545,4545,4545,4545,0
20240614,134300,719318500,4545,4545,4545,4545,11
20240614,134200,719268505,4545,4545,4545,4545,0
20240614,134100,719268505,4545,4545,4545,4545,1429
20240614,134000,712773700,4545,4545,4545,4540,142
20240614,133900,712128960,4540,4540,4540,4540,99
20240614,133800,711679500,4545,4545,4545,4545,200
20240614,133700,710770500,4545,4545,4545,4545,3
20240614,133600,710756865,4540,4540,4545,4540,45
20240614,133500,710552550,4540,4540,4545,4540,74
20240614,133400,710216480,4545,4540,4545,4540,11
20240614,133300,710166535,4540,4540,4540,4540,200
20240614,133200,709258535,4540,4540,4540,4540,0
20240614,133100,709258535,4540,4540,4540,4540,410
20240614,133000,707397135,4545,4545,4545,4545,40
20240614,132900,707215335,4545,4545,4550,4540,521
20240614,132800,704848395,4550,4545,4550,4545,38
20240614,132700,704675635,4545,4545,4545,4545,410
20240614,132600,702812185,4545,4545,4545,4545,2
20240614,132500,702803095,4545,4545,4545,4545,0
20240614,132400,702803095,4545,4545,4550,4545,15
20240614,132300,702734865,4550,4550,4550,4550,317
20240614,132200,701292515,4550,4550,4550,4550,10
20240614,132100,701247015,4555,4560,4560,4545,2988
20240614,132000,687646340,4565,4560,4565,4560,2127
20240614,131900,677947200,4565,4565,4565,4565,337
20240614,131800,676408795,4575,4565,4575,4565,4
20240614,131700,676390525,4570,4570,4575,4570,3920
20240614,131600,658475875,4575,4575,4575,4575,53
20240614,131500,658233400,4575,4575,4575,4575,20
20240614,131400,658141900,4575,4575,4575,4575,0
20240614,131300,658141900,4575,4575,4575,4570,217
20240614,131200,657150055,4575,4575,4575,4575,11
20240614,131100,657099730,4575,4575,4575,4575,0
20240614,131000,657099730,4575,4575,4575,4575,104
20240614,130900,656623930,4570,4560,4570,4560,996
20240614,130800,652072240,4560,4560,4560,4560,11
20240614,130700,652022080,4560,4565,4565,4560,3544
20240614,130600,635850295,4570,4570,4570,4570,21
20240614,130500,635754325,4570,4570,4570,4570,30
20240614,130400,635617225,4570,4570,4570,4570,100
20240614,130300,635160225,4575,4575,4575,4575,0
20240614,130200,635160225,4575,4575,4575,4575,219
20240614,130100,634158300,4575,4575,4575,4575,0
20240614,130000,634158300,4575,4575,4575,4575,0
20240614,125900,634158300,4575,4575,4575,4575,1
20240614,125800,634153725,4570,4570,4570,4570,89
20240614,125700,633746995,4570,4575,4575,4570,621
20240614,125600,630908700,4575,4575,4575,4575,1104
20240614,125500,625857900,4575,4575,4575,4575,11
20240614,125400,625807575,4570,4570,4570,4570,122
20240614,125300,625250035,4575,4575,4575,4575,0
20240614,125200,625250035,4575,4575,4575,4575,2
20240614,125100,625240885,4570,4570,4570,4570,422
20240614,125000,623312345,4575,4575,4575,4575,0
20240614,124900,623312345,4575,4575,4575,4575,0
20240614,124800,623312345,4575,4575,4575,4575,0
20240614,124700,623312345,4575,4575,4575,4575,3
20240614,124600,623298620,4570,4575,4575,4570,103
20240614,124500,622827895,4575,4570,4575,4570,390
20240614,124400,621044595,4570,4570,4570,4570,50
20240614,124300,620816095,4570,4570,4570,4570,123
20240614,124200,620253985,4570,4570,4570,4570,40
20240614,124100,620071185,4570,4575,4575,4570,63
20240614,124000,619783030,4575,4575,4575,4575,0
20240614,123900,619783030,4575,4570,4575,4570,41
20240614,123800,619595655,4575,4575,4575,4575,0
20240614,123700,619595655,4575,4570,4575,4570,350
20240614,123600,617996150,4575,4575,4575,4575,10
20240614,123500,617950400,4575,4575,4575,4575,65
20240614,123400,617653025,4575,4575,4575,4575,0
20240614,123300,617653025,4575,4575,4575,4575,20
20240614,123200,617561525,4575,4580,4580,4575,270
20240614,123100,616325075,4580,4580,4580,4580,0
20240614,123000,616325075,4580,4575,4580,4575,13
20240614,122900,616265585,4580,4580,4580,4580,5
20240614,122800,616242685,4575,4570,4575,4570,212
20240614,122700,615272890,4565,4570,4570,4565,201
20240614,122600,614354825,4570,4570,4570,4570,1
20240614,122500,614350255,4570,4570,4570,4570,72
20240614,122400,614021215,4565,4565,4565,4565,72
20240614,122300,613692535,4565,4565,4570,4565,816
20240614,122200,609967475,4565,4570,4570,4565,943
20240614,122100,605657980,4575,4575,4575,4575,85
20240614,122000,605269105,4575,4580,4580,4575,1063
20240614,121900,600405775,4580,4580,4580,4575,379
20240614,121800,598671485,4580,4580,4580,4580,2837
20240614,121700,585678025,4580,4580,4580,4580,2788
20240614,121600,572908985,4585,4585,4585,4585,50
20240614,121500,572679735,4590,4585,4590,4580,6628
20240614,121400,542292835,4590,4590,4590,4590,251
20240614,121300,541140745,4590,4590,4590,4590,5657
20240614,121200,515175115,4595,4595,4595,4595,1920
20240614,121100,506352715,4600,4600,4600,4600,7
20240614,121000,506320515,4600,4600,4600,4600,10
20240614,120900,506274515,4600,4600,4600,4600,73
20240614,120800,505938715,4595,4595,4595,4595,8
20240614,120700,505901955,4600,4600,4600,4600,30
20240614,120600,505763955,4595,4595,4595,4595,1500
20240614,120500,498871455,4595,4595,4595,4595,0
20240614,120400,498871455,4595,4595,4595,4595,2
20240614,120300,498862265,4595,4595,4595,4595,0
20240614,120200,498862265,4595,4595,4595,4595,0
20240614,120100,498862265,4595,4595,4595,4595,0
20240614,120000,498862265,4595,4595,4595,4595,0
20240614,115900,498862265,4595,4595,4595,4595,0
20240614,115800,498862265,4595,4595,4595,4595,0
20240614,115700,498862265,4595,4595,4595,4595,100
20240614,115600,498402765,4595,4595,4595,4595,0
20240614,115500,498402765,4595,4595,4595,4595,0
20240614,115400,498402765,4595,4595,4595,4595,20
20240614,115300,498310865,4595,4595,4595,4595,0
20240614,115200,498310865,4595,4595,4595,4595,520
20240614,115100,495921465,4595,4595,4595,4595,0
20240614,115000,495921465,4595,4595,4595,4595,0
20240614,114900,495921465,4595,4595,4595,4595,301
20240614,114800,494538370,4595,4595,4595,4595,1178
20240614,114700,489125460,4600,4600,4600,4600,1
20240614,114600,489120860,4600,4600,4600,4600,1809
20240614,114500,480799460,4610,4610,4610,4610,0
20240614,114400,480799460,4610,4610,4610,4610,1
20240614,114300,480794850,4600,4605,4605,4600,4
20240614,114200,480776445,4610,4610,4610,4610,0
20240614,114100,480776445,4610,4610,4610,4610,0
20240614,114000,480776445,4610,4610,4610,4610,0
20240614,113900,480776445,4610,4610,4610,4610,0
20240614,113800,480776445,4610,4610,4610,4610,2
20240614,113700,480767225,4610,4610,4610,4610,0
20240614,113600,480767225,4610,4610,4610,4610,1
20240614,113500,480762615,4605,4605,4605,4605,9
20240614,113400,480721170,4600,4605,4605,4600,455
20240614,113300,478627520,4610,4610,4610,4610,0
20240614,113200,478627520,4610,4610,4610,4610,0
20240614,113100,478627520,4610,4610,4610,4610,0
20240614,113000,478627520,4610,4610,4610,4610,196
20240614,112900,477723960,4615,4615,4615,4615,0
20240614,112800,477723960,4615,4615,4615,4615,5
20240614,112700,477700885,4610,4615,4615,4610,106
20240614,112600,477212195,4610,4610,4610,4610,204
20240614,112500,476271755,4610,4610,4610,4610,1
20240614,112400,476267145,4605,4605,4605,4605,7
20240614,112300,476234910,4610,4610,4610,4610,153
20240614,112200,475529580,4610,4610,4610,4610,30
20240614,112100,475391280,4610,4610,4610,4610,50
20240614,112000,475160780,4610,4610,4610,4610,0
20240614,111900,475160780,4610,4610,4610,4610,7
20240614,111800,475128510,4610,4610,4610,4610,8
20240614,111700,475091630,4605,4605,4605,4605,0
20240614,111600,475091630,4605,4605,4605,4605,1110
20240614,111500,469980080,4605,4605,4605,4605,0
20240614,111400,469980080,4605,4605,4605,4605,0
20240614,111300,469980080,4605,4605,4605,4605,0
20240614,111200,469980080,4605,4605,4605,4605,0
20240614,111100,469980080,4605,4605,4605,4605,0
20240614,111000,469980080,4605,4605,4605,4605,20
20240614,110900,469887980,4605,4605,4605,4605,0
20240614,110800,469887980,4605,4605,4605,4605,100
20240614,110700,469427480,4610,4610,4610,4610,0
20240614,110600,469427480,4610,4610,4610,4610,20
20240614,110500,469335280,4610,4610,4610,4610,0
20240614,110400,469335280,4610,4610,4610,4610,0
20240614,110300,469335280,4610,4610,4610,4610,0
20240614,110200,469335280,4610,4610,4610,4610,1
20240614,110100,469330670,4595,4595,4595,4595,0
20240614,110000,469330670,4595,4595,4595,4595,282
20240614,105900,468034880,4595,4595,4595,4595,0
20240614,105800,468034880,4595,4595,4595,4595,0
20240614,105700,468034880,4595,4595,4595,4595,0
20240614,105600,468034880,4595,4595,4595,4595,0
20240614,105500,468034880,4595,4595,4595,4595,0
20240614,105400,468034880,4595,4595,4595,4595,23
20240614,105300,467929195,4595,4595,4595,4595,0
20240614,105200,467929195,4595,4595,4595,4595,8
20240614,105100,467892435,4595,4595,4595,4595,100
20240614,105000,467432935,4595,4595,4595,4595,50
20240614,104900,467203185,4590,4595,4595,4590,510
20240614,104800,464862245,4595,4595,4595,4595,2
20240614,104700,464853055,4595,4595,4595,4595,1132
20240614,104600,459651515,4595,4595,4595,4595,0
20240614,104500,459651515,4595,4595,4595,4595,16
20240614,104400,459577995,4595,4595,4595,4595,0
20240614,104300,459577995,4595,4595,4595,4595,3
20240614,104200,459564210,4595,4605,4610,4595,1089
20240614,104100,454553775,4605,4605,4605,4605,10
20240614,104000,454507725,4605,4605,4605,4605,2
20240614,103900,454498515,4600,4600,4600,4600,3
20240614,103800,454484715,4610,4610,4610,4610,300
20240614,103700,453101715,4610,4595,4610,4595,16
20240614,103600,453028065,4595,4595,4595,4595,331
20240614,103500,451507120,4590,4590,4595,4590,274
20240614,103400,450248835,4590,4595,4595,4590,524
20240614,103300,447841070,4595,4600,4600,4595,54
20240614,103200,447592675,4600,4600,4600,4600,2
20240614,103100,447583475,4600,4600,4600,4600,88
20240614,103000,447178675,4595,4595,4595,4595,9
20240614,102900,447137320,4590,4595,4610,4590,1750
20240614,102800,439087110,4600,4595,4600,4595,218
20240614,102700,438084320,4595,4600,4605,4595,1611
20240614,102600,430673230,4600,4600,4600,4600,2
20240614,102500,430664030,4605,4600,4605,4600,99
20240614,102400,430208330,4600,4600,4600,4600,1
20240614,102300,430203730,4600,4610,4610,4600,164
20240614,102200,429448520,4605,4600,4605,4600,153
20240614,102100,428744715,4600,4605,4605,4600,324
20240614,102000,427254310,4600,4600,4600,4600,2
20240614,101900,427245110,4600,4605,4605,4600,3384
20240614,101800,411678600,4605,4605,4605,4605,1
20240614,101700,411673995,4610,4605,4610,4605,78
20240614,101600,411314800,4605,4605,4605,4605,20
20240614,101500,411222700,4610,4605,4610,4600,559
20240614,101400,408648940,4605,4605,4605,4605,427
20240614,101300,406682605,4605,4610,4610,4605,730
20240614,101200,403318320,4610,4610,4610,4610,2
20240614,101100,403309100,4615,4615,4615,4615,33
20240614,101000,403156805,4615,4615,4615,4615,0
20240614,100900,403156805,4615,4615,4615,4615,0
20240614,100800,403156805,4615,4615,4615,4615,109
20240614,100700,402653770,4610,4615,4615,4610,118
20240614,100600,402109715,4615,4615,4615,4615,3
20240614,100500,402095870,4610,4610,4615,4610,355
20240614,100400,400459295,4615,4615,4615,4615,0
20240614,100300,400459295,4615,4615,4615,4615,2
20240614,100200,400450065,4615,4620,4620,4610,47
20240614,100100,400233380,4620,4620,4620,4620,0
20240614,100000,400233380,4620,4620,4620,4620,0
20240614,095900,400233380,4620,4610,4620,4610,112
20240614,095800,399716145,4615,4605,4615,4605,772
20240614,095700,396161065,4620,4620,4620,4620,0
20240614,095600,396161065,4620,4605,4620,4600,1407
20240614,095500,389682125,4620,4620,4620,4605,542
20240614,095400,387186005,4625,4620,4630,4620,1767
20240614,095300,379015840,4590,4660,4660,4590,10691
20240614,095200,329656180,4660,4660,4660,4660,5
20240614,095100,329632880,4660,4660,4660,4660,10
20240614,095000,329586280,4660,4660,4665,4660,30
20240614,094900,329446465,4660,4660,4660,4660,13
20240614,094800,329385885,4655,4650,4655,4650,108
20240614,094700,328883635,4650,4650,4650,4645,3249
20240614,094600,313775840,4665,4665,4665,4665,30
20240614,094500,313635890,4670,4670,4670,4665,448
20240614,094400,311544280,4675,4665,4675,4665,3388
20240614,094300,295711515,4665,4665,4670,4665,23
20240614,094200,295604190,4670,4650,4670,4640,194
20240614,094100,294702120,4665,4670,4670,4655,2663
20240614,094000,282294980,4680,4680,4680,4670,2850
20240614,093900,268972430,4680,4680,4680,4660,5312
20240614,093800,244214270,4660,4695,4695,4655,1787
20240614,093700,235886855,4695,4650,4695,4650,3710
20240614,093600,218533435,4645,4640,4645,4640,1028
20240614,093500,213758385,4640,4635,4640,4635,121
20240614,093400,213197245,4635,4635,4635,4635,2
20240614,093300,213187975,4635,4635,4635,4635,400
20240614,093200,211333975,4635,4630,4635,4600,797
20240614,093100,207655845,4625,4615,4625,4600,11637
20240614,093000,153915090,4615,4610,4615,4610,61
20240614,092900,153633870,4610,4585,4610,4585,939
20240614,092800,149318540,4585,4590,4600,4585,1056
20240614,092700,144471630,4590,4590,4590,4590,404
20240614,092600,142617270,4590,4590,4590,4590,300
20240614,092500,141240270,4585,4590,4595,4585,825
20240614,092400,137456340,4590,4590,4590,4590,561
20240614,092300,134881350,4590,4595,4600,4590,3201
20240614,092200,120188570,4600,4595,4600,4595,4131
20240614,092100,101206620,4595,4595,4595,4595,2777
20240614,092000,88446305,4595,4595,4595,4595,1000
20240614,091900,83851305,4600,4595,4600,4595,562
20240614,091800,81268865,4600,4600,4600,4600,1337
20240614,091700,75118665,4600,4600,4600,4600,100
20240614,091600,74658665,4605,4605,4605,4605,260
20240614,091500,73461365,4625,4625,4625,4625,0
20240614,091400,73461365,4625,4625,4625,4625,0
20240614,091300,73461365,4625,4595,4625,4595,350
20240614,091200,71848345,4595,4595,4595,4595,302
20240614,091100,70460655,4595,4610,4610,4595,1268
20240614,091000,64630290,4600,4620,4620,4600,131
20240614,090900,64027360,4625,4645,4645,4625,26
20240614,090800,63906805,4645,4640,4645,4640,2
20240614,090700,63897520,4605,4610,4610,4605,387
20240614,090600,62113745,4590,4595,4605,4590,1444
20240614,090500,55481340,4595,4610,4610,4595,6794
20240614,090400,24219715,4605,4605,4605,4605,0
20240614,090300,24219715,4605,4610,4610,4605,200
20240614,090200,23298710,4605,4605,4605,4605,100
20240614,090100,22838210,4600,4605,4625,4600,1616
20240614,090000,15402405,4600,4650,4655,4600,3321