KissMeData/024900/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,190800,886949700,4450,4450,4450,4450,5273
20240620,190700,886949700,4450,4450,4450,4450,0
20240620,190600,886949700,4450,4450,4450,4450,0
20240620,190500,886949700,4450,4450,4450,4450,0
20240620,190400,886949700,4450,4450,4450,4450,0
20240620,190300,886949700,4450,4450,4450,4450,0
20240620,190200,886949700,4450,4450,4450,4450,0
20240620,190100,886949700,4450,4450,4450,4450,0
20240620,190000,886949700,4450,4450,4450,4450,0
20240620,185900,886949700,4450,4450,4450,4450,0
20240620,185800,886949700,4450,4450,4450,4450,0
20240620,185700,886949700,4450,4450,4450,4450,0
20240620,185600,886949700,4450,4450,4450,4450,0
20240620,185500,886949700,4450,4450,4450,4450,0
20240620,185400,886949700,4450,4450,4450,4450,0
20240620,185300,886949700,4450,4450,4450,4450,0
20240620,185200,886949700,4450,4450,4450,4450,0
20240620,185100,886949700,4450,4450,4450,4450,0
20240620,185000,886949700,4450,4450,4450,4450,0
20240620,184900,886949700,4450,4450,4450,4450,0
20240620,184800,886949700,4450,4450,4450,4450,0
20240620,184700,886949700,4450,4450,4450,4450,0
20240620,184600,886949700,4450,4450,4450,4450,0
20240620,184500,886949700,4450,4450,4450,4450,0
20240620,184400,886949700,4450,4450,4450,4450,0
20240620,184300,886949700,4450,4450,4450,4450,0
20240620,184200,886949700,4450,4450,4450,4450,0
20240620,184100,886949700,4450,4450,4450,4450,0
20240620,184000,886949700,4450,4450,4450,4450,0
20240620,183900,886949700,4450,4450,4450,4450,0
20240620,183800,886949700,4450,4450,4450,4450,5273
20240620,183700,886949700,4450,4450,4450,4450,0
20240620,183600,886949700,4450,4450,4450,4450,0
20240620,183500,886949700,4450,4450,4450,4450,0
20240620,183400,886949700,4450,4450,4450,4450,0
20240620,183300,886949700,4450,4450,4450,4450,0
20240620,183200,886949700,4450,4450,4450,4450,0
20240620,183100,886949700,4450,4450,4450,4450,0
20240620,183000,886949700,4450,4450,4450,4450,0
20240620,182900,886949700,4450,4450,4450,4450,0
20240620,182800,886949700,4450,4450,4450,4450,0
20240620,182700,886949700,4450,4450,4450,4450,0
20240620,182600,886949700,4450,4450,4450,4450,0
20240620,182500,886949700,4450,4450,4450,4450,0
20240620,182400,886949700,4450,4450,4450,4450,0
20240620,182300,886949700,4450,4450,4450,4450,0
20240620,182200,886949700,4450,4450,4450,4450,0
20240620,182100,886949700,4450,4450,4450,4450,0
20240620,182000,886949700,4450,4450,4450,4450,0
20240620,181900,886949700,4450,4450,4450,4450,0
20240620,181800,886949700,4450,4450,4450,4450,0
20240620,181700,886949700,4450,4450,4450,4450,0
20240620,181600,886949700,4450,4450,4450,4450,0
20240620,181500,886949700,4450,4450,4450,4450,0
20240620,181400,886949700,4450,4450,4450,4450,0
20240620,181300,886949700,4450,4450,4450,4450,0
20240620,181200,886949700,4450,4450,4450,4450,0
20240620,181100,886949700,4450,4450,4450,4450,0
20240620,181000,886949700,4450,4450,4450,4450,0
20240620,180900,886949700,4450,4450,4450,4450,0
20240620,180800,886949700,4450,4450,4450,4450,5273
20240620,180700,886949700,4450,4450,4450,4450,0
20240620,180600,886949700,4450,4450,4450,4450,0
20240620,180500,886949700,4450,4450,4450,4450,0
20240620,180400,886949700,4450,4450,4450,4450,0
20240620,180300,886949700,4450,4450,4450,4450,0
20240620,180200,886949700,4450,4450,4450,4450,0
20240620,180100,886949700,4450,4450,4450,4450,0
20240620,180000,886949700,4450,4450,4450,4450,0
20240620,175900,886949700,4450,4450,4450,4450,0
20240620,175800,886949700,4450,4450,4450,4450,0
20240620,175700,886949700,4450,4450,4450,4450,0
20240620,175600,886949700,4450,4450,4450,4450,0
20240620,175500,886949700,4450,4450,4450,4450,0
20240620,175400,886949700,4450,4450,4450,4450,0
20240620,175300,886949700,4450,4450,4450,4450,0
20240620,175200,886949700,4450,4450,4450,4450,0
20240620,175100,886949700,4450,4450,4450,4450,0
20240620,175000,886949700,4450,4450,4450,4450,0
20240620,174900,886949700,4450,4450,4450,4450,0
20240620,174800,886949700,4450,4450,4450,4450,0
20240620,174700,886949700,4450,4450,4450,4450,0
20240620,174600,886949700,4450,4450,4450,4450,0
20240620,174500,886949700,4450,4450,4450,4450,0
20240620,174400,886949700,4450,4450,4450,4450,0
20240620,174300,886949700,4450,4450,4450,4450,0
20240620,174200,886949700,4450,4450,4450,4450,0
20240620,174100,886949700,4450,4450,4450,4450,0
20240620,174000,886949700,4450,4450,4450,4450,0
20240620,173900,886949700,4450,4450,4450,4450,0
20240620,173800,886949700,4450,4450,4450,4450,5273
20240620,173700,886949700,4450,4450,4450,4450,0
20240620,173600,886949700,4450,4450,4450,4450,0
20240620,173500,886949700,4450,4450,4450,4450,0
20240620,173400,886949700,4450,4450,4450,4450,0
20240620,173300,886949700,4450,4450,4450,4450,0
20240620,173200,886949700,4450,4450,4450,4450,0
20240620,173100,886949700,4450,4450,4450,4450,0
20240620,173000,886949700,4450,4450,4450,4450,0
20240620,172900,886949700,4450,4450,4450,4450,0
20240620,172800,886949700,4450,4450,4450,4450,0
20240620,172700,886949700,4450,4450,4450,4450,0
20240620,172600,886949700,4450,4450,4450,4450,0
20240620,172500,886949700,4450,4450,4450,4450,0
20240620,172400,886949700,4450,4450,4450,4450,0
20240620,172300,886949700,4450,4450,4450,4450,0
20240620,172200,886949700,4450,4450,4450,4450,0
20240620,172100,886949700,4450,4450,4450,4450,0
20240620,172000,886949700,4450,4450,4450,4450,0
20240620,171900,886949700,4450,4450,4450,4450,0
20240620,171800,886949700,4450,4450,4450,4450,0
20240620,171700,886949700,4450,4450,4450,4450,0
20240620,171600,886949700,4450,4450,4450,4450,0
20240620,171500,886949700,4450,4450,4450,4450,0
20240620,171400,886949700,4450,4450,4450,4450,0
20240620,171300,886949700,4450,4450,4450,4450,0
20240620,171200,886949700,4450,4450,4450,4450,0
20240620,171100,886949700,4450,4450,4450,4450,0
20240620,171000,886949700,4450,4450,4450,4450,0
20240620,170900,886949700,4450,4450,4450,4450,0
20240620,170800,886949700,4450,4450,4450,4450,5273
20240620,170700,886949700,4450,4450,4450,4450,0
20240620,170600,886949700,4450,4450,4450,4450,0
20240620,170500,886949700,4450,4450,4450,4450,0
20240620,170400,886949700,4450,4450,4450,4450,0
20240620,170300,886949700,4450,4450,4450,4450,0
20240620,170200,886949700,4450,4450,4450,4450,0
20240620,170100,886949700,4450,4450,4450,4450,0
20240620,170000,886949700,4450,4450,4450,4450,0
20240620,165900,886949700,4450,4450,4450,4450,0
20240620,165800,886949700,4450,4450,4450,4450,0
20240620,165700,886949700,4450,4450,4450,4450,0
20240620,165600,886949700,4450,4450,4450,4450,0
20240620,165500,886949700,4450,4450,4450,4450,0
20240620,165400,886949700,4450,4450,4450,4450,0
20240620,165300,886949700,4450,4450,4450,4450,0
20240620,165200,886949700,4450,4450,4450,4450,0
20240620,165100,886949700,4450,4450,4450,4450,0
20240620,165000,886949700,4450,4450,4450,4450,0
20240620,164900,886949700,4450,4450,4450,4450,0
20240620,164800,886949700,4450,4450,4450,4450,0
20240620,164700,886949700,4450,4450,4450,4450,0
20240620,164600,886949700,4450,4450,4450,4450,0
20240620,164500,886949700,4450,4450,4450,4450,0
20240620,164400,886949700,4450,4450,4450,4450,0
20240620,164300,886949700,4450,4450,4450,4450,0
20240620,164200,886949700,4450,4450,4450,4450,0
20240620,164100,886949700,4450,4450,4450,4450,0
20240620,164000,886949700,4450,4450,4450,4450,0
20240620,163900,886949700,4450,4450,4450,4450,0
20240620,163800,886949700,4450,4450,4450,4450,5273
20240620,163700,886949700,4450,4450,4450,4450,0
20240620,163600,886949700,4450,4450,4450,4450,0
20240620,163500,886949700,4450,4450,4450,4450,0
20240620,163400,886949700,4450,4450,4450,4450,0
20240620,163300,886949700,4450,4450,4450,4450,0
20240620,163200,886949700,4450,4450,4450,4450,0
20240620,163100,886949700,4450,4450,4450,4450,0
20240620,163000,886949700,4450,4450,4450,4450,0
20240620,162900,886949700,4450,4450,4450,4450,0
20240620,162800,886949700,4450,4450,4450,4450,0
20240620,162700,886949700,4450,4450,4450,4450,0
20240620,162600,886949700,4450,4450,4450,4450,0
20240620,162500,886949700,4450,4450,4450,4450,0
20240620,162400,886949700,4450,4450,4450,4450,0
20240620,162300,886949700,4450,4450,4450,4450,0
20240620,162200,886949700,4450,4450,4450,4450,0
20240620,162100,886949700,4450,4450,4450,4450,0
20240620,162000,886949700,4450,4450,4450,4450,0
20240620,161900,886949700,4450,4450,4450,4450,0
20240620,161800,886949700,4450,4450,4450,4450,0
20240620,161700,886949700,4450,4450,4450,4450,0
20240620,161600,886949700,4450,4450,4450,4450,0
20240620,161500,886949700,4450,4450,4450,4450,0
20240620,161400,886949700,4450,4450,4450,4450,0
20240620,161300,886949700,4450,4450,4450,4450,0
20240620,161200,886949700,4450,4450,4450,4450,0
20240620,161100,886949700,4450,4450,4450,4450,0
20240620,161000,886949700,4450,4450,4450,4450,0
20240620,160900,886949700,4450,4450,4450,4450,0
20240620,160800,886949700,4450,4450,4450,4450,5273
20240620,160700,886949700,4450,4450,4450,4450,0
20240620,160600,886949700,4450,4450,4450,4450,0
20240620,160500,886949700,4450,4450,4450,4450,0
20240620,160400,886949700,4450,4450,4450,4450,0
20240620,160300,886949700,4450,4450,4450,4450,0
20240620,160200,886949700,4450,4450,4450,4450,0
20240620,160100,886949700,4450,4450,4450,4450,0
20240620,160000,886949700,4450,4450,4450,4450,0
20240620,155900,886949700,4450,4450,4450,4450,0
20240620,155800,886949700,4450,4450,4450,4450,0
20240620,155700,886949700,4450,4450,4450,4450,0
20240620,155600,886949700,4450,4450,4450,4450,0
20240620,155500,886949700,4450,4450,4450,4450,0
20240620,155400,886949700,4450,4450,4450,4450,0
20240620,155300,886949700,4450,4450,4450,4450,0
20240620,155200,886949700,4450,4450,4450,4450,0
20240620,155100,886949700,4450,4450,4450,4450,0
20240620,155000,886949700,4450,4450,4450,4450,0
20240620,154900,886949700,4450,4450,4450,4450,0
20240620,154800,886949700,4450,4450,4450,4450,0
20240620,154700,886949700,4450,4450,4450,4450,0
20240620,154600,886949700,4450,4450,4450,4450,0
20240620,154500,886949700,4450,4450,4450,4450,0
20240620,154400,886949700,4450,4450,4450,4450,0
20240620,154300,886949700,4450,4450,4450,4450,0
20240620,154200,886949700,4450,4450,4450,4450,0
20240620,154100,886949700,4450,4450,4450,4450,0
20240620,154000,886949700,4450,4450,4450,4450,0
20240620,153900,886949700,4450,4450,4450,4450,0
20240620,153800,886949700,4450,4450,4450,4450,5273
20240620,153700,886949700,4450,4450,4450,4450,0
20240620,153600,886949700,4450,4450,4450,4450,0
20240620,153500,886949700,4450,4450,4450,4450,0
20240620,153400,886949700,4450,4450,4450,4450,0
20240620,153300,886949700,4450,4450,4450,4450,0
20240620,153200,886949700,4450,4450,4450,4450,0
20240620,153100,886949700,4450,4450,4450,4450,0
20240620,153000,886949700,4450,4450,4450,4450,5273
20240620,152900,863484850,4460,4460,4460,4460,0
20240620,152800,863484850,4460,4460,4460,4460,0
20240620,152700,863484850,4460,4460,4460,4460,0
20240620,152600,863484850,4460,4460,4460,4460,0
20240620,152500,863484850,4460,4460,4460,4460,0
20240620,152400,863484850,4460,4460,4460,4460,0
20240620,152300,863484850,4460,4460,4460,4460,0
20240620,152200,863484850,4460,4460,4460,4460,0
20240620,152100,863484850,4460,4460,4460,4460,0
20240620,152000,863484850,4460,4460,4460,4460,0
20240620,151900,863484850,4460,4445,4460,4445,671
20240620,151800,860502225,4450,4450,4450,4450,1
20240620,151700,860497775,4460,4450,4460,4445,2003
20240620,151600,851594410,4445,4450,4450,4445,1434
20240620,151500,845217720,4460,4450,4460,4450,101
20240620,151400,844768260,4460,4450,4460,4450,696
20240620,151300,841668800,4450,4460,4460,4450,144
20240620,151200,841027980,4460,4460,4460,4460,1
20240620,151100,841023520,4450,4455,4455,4450,2246
20240620,151000,831017600,4455,4455,4455,4455,0
20240620,150900,831017600,4455,4455,4455,4455,170
20240620,150800,830260250,4460,4455,4460,4455,51
20240620,150700,830033040,4455,4455,4455,4455,1
20240620,150600,830028585,4455,4455,4455,4455,22
20240620,150500,829930575,4455,4455,4455,4455,1
20240620,150400,829926120,4455,4455,4455,4455,27
20240620,150300,829805835,4450,4460,4460,4450,1050
20240620,150200,825132835,4450,4455,4455,4450,2075
20240620,150100,815898705,4455,4455,4455,4455,0
20240620,150000,815898705,4455,4455,4455,4455,10
20240620,145900,815854155,4455,4455,4455,4455,310
20240620,145800,814473105,4455,4455,4455,4455,0
20240620,145700,814473105,4455,4455,4455,4455,0
20240620,145600,814473105,4455,4455,4455,4455,1
20240620,145500,814468650,4455,4455,4455,4455,10
20240620,145400,814424100,4455,4455,4455,4455,266
20240620,145300,813239070,4450,4450,4450,4450,630
20240620,145200,810435570,4450,4450,4450,4450,39
20240620,145100,810262020,4450,4450,4450,4450,0
20240620,145000,810262020,4450,4450,4450,4450,251
20240620,144900,809145070,4455,4455,4455,4455,2
20240620,144800,809136160,4455,4450,4455,4445,851
20240620,144700,805351465,4455,4455,4455,4455,0
20240620,144600,805351465,4455,4455,4455,4455,10
20240620,144500,805306915,4450,4450,4450,4450,22
20240620,144400,805209015,4450,4450,4450,4450,101
20240620,144300,804759565,4450,4450,4450,4450,0
20240620,144200,804759565,4450,4450,4450,4450,515
20240620,144100,802467815,4450,4450,4450,4450,453
20240620,144000,800451965,4445,4450,4450,4445,6172
20240620,143900,773017390,4450,4455,4455,4450,16
20240620,143800,772946185,4450,4450,4450,4450,0
20240620,143700,772946185,4450,4450,4450,4450,10
20240620,143600,772901685,4450,4450,4450,4450,50
20240620,143500,772679185,4445,4445,4445,4445,0
20240620,143400,772679185,4445,4450,4450,4445,679
20240620,143300,769660880,4450,4450,4450,4450,20
20240620,143200,769571880,4455,4445,4455,4445,502
20240620,143100,767340470,4445,4455,4455,4445,72
20240620,143000,767020420,4450,4450,4450,4445,244
20240620,142900,765935090,4455,4455,4455,4455,0
20240620,142800,765935090,4455,4445,4455,4445,1300
20240620,142700,760146640,4445,4445,4445,4445,800
20240620,142600,756590640,4455,4455,4455,4455,1
20240620,142500,756586185,4445,4445,4445,4445,0
20240620,142400,756586185,4445,4455,4455,4445,1930
20240620,142300,748000975,4460,4460,4460,4460,0
20240620,142200,748000975,4460,4460,4460,4460,2
20240620,142100,747992055,4455,4450,4455,4450,562
20240620,142000,745490965,4455,4455,4455,4455,3
20240620,141900,745477600,4460,4460,4460,4460,0
20240620,141800,745477600,4460,4460,4460,4460,5
20240620,141700,745455300,4460,4460,4460,4460,7
20240620,141600,745424080,4460,4460,4460,4460,0
20240620,141500,745424080,4460,4450,4460,4450,57
20240620,141400,745170420,4460,4460,4460,4460,0
20240620,141300,745170420,4460,4450,4460,4445,182
20240620,141200,744360595,4460,4460,4460,4460,0
20240620,141100,744360595,4460,4460,4460,4460,1
20240620,141000,744356135,4445,4460,4460,4445,4000
20240620,140900,726573105,4465,4465,4465,4465,6
20240620,140800,726546315,4465,4465,4465,4465,50
20240620,140700,726323065,4465,4465,4465,4465,0
20240620,140600,726323065,4465,4450,4465,4450,301
20240620,140500,724983600,4465,4465,4465,4465,0
20240620,140400,724983600,4465,4465,4465,4465,80
20240620,140300,724626400,4465,4465,4465,4465,1
20240620,140200,724621935,4450,4450,4450,4450,23
20240620,140100,724519585,4450,4460,4460,4450,370
20240620,140000,722870055,4460,4450,4460,4450,72
20240620,135900,722549645,4460,4460,4460,4460,2
20240620,135800,722540725,4460,4460,4460,4460,4
20240620,135700,722522885,4460,4460,4460,4460,0
20240620,135600,722522885,4460,4460,4460,4460,0
20240620,135500,722522885,4460,4460,4460,4460,100
20240620,135400,722076885,4460,4460,4460,4460,0
20240620,135300,722076885,4460,4445,4460,4445,54
20240620,135200,721836840,4445,4445,4445,4445,300
20240620,135100,720503340,4445,4440,4445,4440,121
20240620,135000,719965995,4445,4445,4445,4440,112
20240620,134900,719468160,4440,4445,4445,4440,105
20240620,134800,719001955,4445,4445,4445,4445,80
20240620,134700,718646355,4440,4450,4450,4440,2742
20240620,134600,706457485,4450,4450,4450,4450,0
20240620,134500,706457485,4450,4460,4460,4450,8000
20240620,134400,670855195,4460,4465,4465,4460,3
20240620,134300,670841810,4465,4465,4465,4465,50
20240620,134200,670618560,4465,4465,4465,4465,0
20240620,134100,670618560,4465,4465,4465,4465,2
20240620,134000,670609630,4465,4465,4465,4465,0
20240620,133900,670609630,4465,4465,4465,4465,10
20240620,133800,670564980,4465,4465,4465,4465,0
20240620,133700,670564980,4465,4465,4465,4465,0
20240620,133600,670564980,4465,4465,4465,4465,0
20240620,133500,670564980,4465,4465,4465,4465,0
20240620,133400,670564980,4465,4455,4465,4455,3
20240620,133300,670551605,4450,4455,4465,4450,2002
20240620,133200,661642365,4455,4455,4455,4455,100
20240620,133100,661196865,4455,4460,4460,4455,2760
20240620,133000,648897335,4460,4460,4460,4460,0
20240620,132900,648897335,4460,4465,4465,4460,255
20240620,132800,647760010,4465,4465,4465,4465,0
20240620,132700,647760010,4465,4465,4465,4465,100
20240620,132600,647313510,4465,4465,4465,4465,0
20240620,132500,647313510,4465,4465,4465,4465,200
20240620,132400,646420510,4465,4465,4465,4465,6
20240620,132300,646393720,4455,4465,4465,4455,201
20240620,132200,645498245,4460,4460,4460,4460,212
20240620,132100,644552725,4465,4465,4465,4465,150
20240620,132000,643882975,4465,4465,4465,4465,0
20240620,131900,643882975,4465,4465,4465,4465,0
20240620,131800,643882975,4465,4465,4465,4465,0
20240620,131700,643882975,4465,4465,4465,4465,105
20240620,131600,643414150,4465,4465,4465,4465,0
20240620,131500,643414150,4465,4465,4465,4465,3
20240620,131400,643400755,4465,4460,4465,4460,6
20240620,131300,643373975,4450,4460,4460,4450,4124
20240620,131200,625001050,4455,4460,4460,4455,670
20240620,131100,622014775,4460,4460,4460,4460,450
20240620,131000,620007775,4465,4465,4465,4465,0
20240620,130900,620007775,4465,4465,4465,4465,0
20240620,130800,620007775,4465,4465,4465,4465,333
20240620,130700,618520930,4460,4460,4460,4460,0
20240620,130600,618520930,4460,4465,4465,4460,285
20240620,130500,617248550,4470,4470,4470,4470,0
20240620,130400,617248550,4470,4465,4470,4465,174
20240620,130300,616471140,4460,4460,4460,4460,0
20240620,130200,616471140,4460,4465,4465,4460,600
20240620,130100,613792640,4460,4460,4460,4460,10
20240620,130000,613748040,4460,4460,4460,4460,521
20240620,125900,611424380,4460,4465,4465,4460,1892
20240620,125800,602976750,4465,4465,4465,4465,0
20240620,125700,602976750,4465,4465,4465,4465,40
20240620,125600,602798150,4465,4465,4465,4465,0
20240620,125500,602798150,4465,4465,4465,4465,24
20240620,125400,602690990,4460,4460,4460,4460,6
20240620,125300,602664230,4460,4460,4460,4460,100
20240620,125200,602218230,4455,4455,4455,4455,158
20240620,125100,601514340,4460,4460,4460,4460,2022
20240620,125000,592496220,4460,4460,4460,4460,10
20240620,124900,592451620,4460,4460,4460,4460,291
20240620,124800,591153760,4455,4460,4460,4455,460
20240620,124700,589104410,4460,4460,4460,4460,1602
20240620,124600,581959490,4460,4460,4460,4455,535
20240620,124500,579574565,4460,4460,4460,4460,5869
20240620,124400,553398825,4465,4465,4465,4465,265
20240620,124300,552215600,4460,4480,4480,4460,402
20240620,124200,550419945,4480,4480,4480,4480,0
20240620,124100,550419945,4480,4480,4480,4480,0
20240620,124000,550419945,4480,4480,4480,4480,0
20240620,123900,550419945,4480,4480,4480,4480,0
20240620,123800,550419945,4480,4480,4480,4480,0
20240620,123700,550419945,4480,4480,4480,4480,15
20240620,123600,550352745,4485,4485,4485,4485,3
20240620,123500,550339290,4485,4485,4485,4485,500
20240620,123400,548096790,4460,4460,4460,4460,0
20240620,123300,548096790,4460,4470,4470,4460,300
20240620,123200,546757405,4485,4485,4485,4485,5
20240620,123100,546734980,4485,4485,4485,4485,0
20240620,123000,546734980,4485,4485,4485,4485,0
20240620,122900,546734980,4485,4480,4485,4470,2611
20240620,122800,535057640,4470,4470,4470,4470,76
20240620,122700,534717920,4480,4480,4480,4480,0
20240620,122600,534717920,4480,4480,4480,4480,0
20240620,122500,534717920,4480,4480,4480,4480,201
20240620,122400,533817440,4475,4475,4475,4475,0
20240620,122300,533817440,4475,4475,4475,4475,37
20240620,122200,533651865,4475,4475,4475,4475,101
20240620,122100,533199890,4465,4465,4465,4465,57
20240620,122000,532945385,4465,4465,4465,4465,2010
20240620,121900,523970735,4465,4465,4465,4465,96
20240620,121800,523542095,4475,4470,4475,4470,111
20240620,121700,523045870,4475,4475,4475,4475,51
20240620,121600,522817645,4465,4465,4465,4465,131
20240620,121500,522232730,4460,4465,4465,4460,193
20240620,121400,521370990,4465,4465,4465,4465,423
20240620,121300,519482295,4465,4465,4465,4465,0
20240620,121200,519482295,4465,4470,4470,4465,10
20240620,121100,519437640,4465,4465,4465,4465,93
20240620,121000,519022395,4460,4460,4460,4460,0
20240620,120900,519022395,4460,4460,4460,4460,0
20240620,120800,519022395,4460,4460,4460,4460,0
20240620,120700,519022395,4460,4465,4465,4460,523
20240620,120600,516689765,4460,4465,4465,4460,22
20240620,120500,516591635,4460,4460,4460,4460,0
20240620,120400,516591635,4460,4460,4460,4460,0
20240620,120300,516591635,4460,4460,4460,4460,0
20240620,120200,516591635,4460,4470,4480,4460,222
20240620,120100,515597350,4455,4455,4455,4455,0
20240620,120000,515597350,4455,4455,4455,4455,0
20240620,115900,515597350,4455,4470,4470,4455,3775
20240620,115800,498767550,4485,4475,4485,4475,912
20240620,115700,494682150,4465,4465,4465,4465,600
20240620,115600,492003150,4465,4465,4465,4465,0
20240620,115500,492003150,4465,4465,4470,4465,1483
20240620,115400,485375715,4465,4465,4465,4465,0
20240620,115300,485375715,4465,4465,4465,4465,172
20240620,115200,484607735,4465,4465,4465,4465,30
20240620,115100,484473785,4465,4465,4465,4465,60
20240620,115000,484205885,4465,4465,4465,4465,510
20240620,114900,481928735,4465,4470,4470,4465,908
20240620,114800,477874225,4480,4470,4480,4470,59
20240620,114700,477610465,4470,4480,4480,4470,75
20240620,114600,477275205,4480,4480,4480,4480,0
20240620,114500,477275205,4480,4480,4480,4480,0
20240620,114400,477275205,4480,4480,4480,4480,0
20240620,114300,477275205,4480,4480,4480,4480,3
20240620,114200,477261765,4470,4470,4470,4470,22
20240620,114100,477163425,4465,4465,4465,4465,0
20240620,114000,477163425,4465,4470,4470,4465,667
20240620,113900,474185010,4465,4470,4470,4465,1004
20240620,113800,469702130,4465,4465,4465,4465,300
20240620,113700,468362630,4465,4480,4480,4465,326
20240620,113600,466905720,4470,4470,4470,4470,110
20240620,113500,466414020,4470,4470,4470,4470,111
20240620,113400,465917850,4480,4480,4480,4480,406
20240620,113300,464098970,4480,4475,4480,4465,13618
20240620,113200,403225310,4475,4475,4475,4475,30
20240620,113100,403091060,4475,4475,4475,4475,0
20240620,113000,403091060,4475,4475,4475,4475,4424
20240620,112900,383293660,4480,4480,4480,4480,1
20240620,112800,383289180,4480,4480,4480,4480,0
20240620,112700,383289180,4480,4480,4480,4475,115
20240620,112600,382774480,4480,4480,4480,4480,28
20240620,112500,382649040,4480,4480,4480,4480,350
20240620,112400,381081040,4485,4485,4485,4485,0
20240620,112300,381081040,4485,4480,4485,4480,1379
20240620,112200,374898120,4485,4485,4485,4485,0
20240620,112100,374898120,4485,4485,4485,4485,112
20240620,112000,374395800,4480,4480,4480,4480,12
20240620,111900,374342040,4480,4480,4480,4480,20
20240620,111800,374252440,4480,4480,4480,4480,0
20240620,111700,374252440,4480,4480,4480,4480,0
20240620,111600,374252440,4480,4480,4480,4480,200
20240620,111500,373356440,4480,4480,4480,4480,2000
20240620,111400,364396440,4480,4480,4480,4480,193
20240620,111300,363531800,4480,4480,4480,4480,4808
20240620,111200,341991960,4480,4485,4485,4480,174
20240620,111100,341212325,4490,4490,4490,4490,11
20240620,111000,341162935,4490,4495,4495,4490,577
20240620,110900,338572005,4500,4500,4500,4500,100
20240620,110800,338122005,4495,4495,4495,4495,2
20240620,110700,338113015,4500,4500,4500,4500,0
20240620,110600,338113015,4500,4500,4500,4500,72
20240620,110500,337789015,4500,4500,4500,4500,0
20240620,110400,337789015,4500,4500,4500,4500,200
20240620,110300,336889015,4500,4500,4500,4500,4479
20240620,110200,316733515,4500,4500,4500,4495,203
20240620,110100,315821020,4495,4495,4495,4495,1
20240620,110000,315816525,4495,4495,4495,4495,976
20240620,105900,311429405,4495,4495,4495,4495,5
20240620,105800,311406930,4495,4495,4495,4495,10
20240620,105700,311361980,4495,4495,4495,4495,0
20240620,105600,311361980,4495,4495,4495,4495,1
20240620,105500,311357485,4495,4495,4495,4495,310
20240620,105400,309964035,4490,4495,4495,4490,308
20240620,105300,308581105,4490,4490,4490,4490,0
20240620,105200,308581105,4490,4490,4490,4490,523
20240620,105100,306232835,4490,4490,4490,4490,1975
20240620,105000,297365085,4490,4490,4490,4490,0
20240620,104900,297365085,4490,4490,4490,4490,0
20240620,104800,297365085,4490,4490,4490,4490,2
20240620,104700,297356105,4485,4485,4485,4485,0
20240620,104600,297356105,4485,4485,4485,4485,1
20240620,104500,297351620,4475,4475,4475,4475,0
20240620,104400,297351620,4475,4475,4475,4475,0
20240620,104300,297351620,4475,4490,4490,4475,3440
20240620,104200,281938600,4495,4495,4495,4495,18
20240620,104100,281857690,4490,4490,4490,4490,148
20240620,104000,281193170,4490,4490,4490,4490,2
20240620,103900,281184190,4485,4485,4485,4485,132
20240620,103800,280592170,4485,4480,4485,4480,1769
20240620,103700,272666875,4485,4485,4485,4485,4
20240620,103600,272648935,4485,4485,4485,4485,129
20240620,103500,272070370,4485,4485,4485,4485,0
20240620,103400,272070370,4485,4485,4485,4485,0
20240620,103300,272070370,4485,4485,4485,4485,1
20240620,103200,272065885,4480,4480,4480,4480,0
20240620,103100,272065885,4480,4485,4485,4480,1874
20240620,103000,263669865,4490,4490,4490,4490,0
20240620,102900,263669865,4490,4490,4490,4490,0
20240620,102800,263669865,4490,4490,4490,4490,11
20240620,102700,263620475,4475,4480,4480,4475,6000
20240620,102600,236770365,4480,4485,4485,4480,4608
20240620,102500,216121070,4490,4485,4490,4485,201
20240620,102400,215218585,4485,4485,4485,4485,0
20240620,102300,215218585,4485,4490,4490,4485,600
20240620,102200,212527075,4490,4490,4490,4490,61
20240620,102100,212253185,4490,4490,4490,4490,1
20240620,102000,212248695,4485,4485,4485,4485,0
20240620,101900,212248695,4485,4490,4490,4485,200
20240620,101800,211351395,4490,4490,4490,4490,263
20240620,101700,210170525,4490,4490,4490,4490,334
20240620,101600,208670865,4485,4490,4490,4485,744
20240620,101500,205334000,4485,4485,4485,4485,0
20240620,101400,205334000,4485,4495,4495,4485,1140
20240620,101300,200219700,4495,4490,4495,4490,556
20240620,101200,197721050,4485,4485,4485,4485,28
20240620,101100,197595470,4480,4485,4485,4480,2123
20240620,101000,188084420,4485,4485,4485,4485,20
20240620,100900,187994720,4485,4485,4485,4485,200
20240620,100800,187097720,4490,4490,4490,4490,3
20240620,100700,187084250,4480,4480,4480,4480,0
20240620,100600,187084250,4480,4480,4480,4480,1200
20240620,100500,181708250,4480,4485,4485,4480,567
20240620,100400,179167840,4490,4495,4495,4485,322
20240620,100300,177722610,4485,4495,4495,4485,1749
20240620,100200,169877270,4495,4490,4495,4490,3101
20240620,100100,155943775,4495,4495,4500,4495,297
20240620,100000,154608660,4500,4505,4505,4500,605
20240620,095900,151886150,4505,4505,4505,4505,171
20240620,095800,151115795,4505,4505,4505,4500,1124
20240620,095700,146057175,4505,4505,4505,4505,14
20240620,095600,145994105,4505,4505,4505,4505,0
20240620,095500,145994105,4505,4505,4505,4505,0
20240620,095400,145994105,4505,4505,4505,4505,7
20240620,095300,145962570,4500,4500,4500,4500,87
20240620,095200,145571070,4500,4500,4500,4500,413
20240620,095100,143712570,4490,4490,4490,4490,0
20240620,095000,143712570,4490,4490,4490,4490,0
20240620,094900,143712570,4490,4500,4500,4490,4431
20240620,094800,123799340,4510,4510,4510,4510,0
20240620,094700,123799340,4510,4505,4510,4505,113
20240620,094600,123289760,4510,4510,4510,4510,1
20240620,094500,123285250,4500,4505,4505,4500,610
20240620,094400,120540245,4510,4510,4510,4510,11
20240620,094300,120490635,4505,4505,4505,4505,149
20240620,094200,119819390,4505,4510,4510,4505,443
20240620,094100,117821465,4505,4505,4505,4505,500
20240620,094000,115568965,4505,4505,4505,4505,200
20240620,093900,114667965,4510,4515,4530,4510,48
20240620,093800,114451375,4530,4500,4530,4500,205
20240620,093700,113528725,4500,4505,4505,4500,506
20240620,093600,111251675,4505,4510,4510,4505,1828
20240620,093500,103015370,4510,4510,4510,4510,1
20240620,093400,103010860,4530,4530,4530,4530,30
20240620,093300,102874960,4530,4510,4530,4510,22
20240620,093200,102775500,4505,4505,4505,4505,20
20240620,093100,102685400,4505,4505,4505,4505,7
20240620,093000,102653865,4505,4530,4530,4505,421
20240620,092900,100755825,4520,4520,4520,4515,250
20240620,092800,99625900,4525,4545,4545,4525,32
20240620,092700,99480780,4545,4545,4545,4545,24
20240620,092600,99371700,4545,4550,4550,4545,3
20240620,092500,99358060,4550,4520,4550,4520,3000
20240620,092400,85769115,4525,4525,4525,4525,0
20240620,092300,85769115,4525,4520,4525,4520,1000
20240620,092200,81248875,4520,4490,4520,4485,423
20240620,092100,79349685,4490,4495,4495,4490,2
20240620,092000,79340700,4485,4500,4500,4485,2190
20240620,091900,69517690,4485,4490,4490,4480,2033
20240620,091800,60402730,4485,4490,4490,4485,504
20240620,091700,58139790,4490,4500,4500,4490,1364
20240620,091600,52012835,4500,4510,4510,4500,2400
20240620,091500,41212405,4510,4510,4510,4505,1035
20240620,091400,36548165,4510,4520,4520,4510,16
20240620,091300,36475855,4520,4520,4520,4520,107
20240620,091200,35992215,4520,4520,4520,4520,200
20240620,091100,35088215,4525,4525,4525,4525,30
20240620,091000,34952465,4525,4525,4525,4525,110
20240620,090900,34454715,4525,4520,4525,4500,3
20240620,090800,34441170,4525,4500,4525,4500,914
20240620,090700,30325670,4500,4500,4500,4500,1253
20240620,090600,24687170,4530,4515,4530,4500,331
20240620,090500,23195425,4520,4520,4520,4520,1118
20240620,090400,18142065,4520,4515,4520,4515,56
20240620,090300,17889005,4530,4530,4530,4530,0
20240620,090200,17889005,4530,4515,4530,4510,13
20240620,090100,17830310,4560,4560,4560,4560,0
20240620,090000,17830310,4560,4500,4560,4500,3960