KissMeData/044180/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,192800,55069087,507,507,507,507,11902
20240624,192700,55069087,507,507,507,507,0
20240624,192600,55069087,507,507,507,507,0
20240624,192500,55069087,507,507,507,507,0
20240624,192400,55069087,507,507,507,507,0
20240624,192300,55069087,507,507,507,507,0
20240624,192200,55069087,507,507,507,507,0
20240624,192100,55069087,507,507,507,507,0
20240624,192000,55069087,507,507,507,507,0
20240624,191900,55069087,507,507,507,507,0
20240624,191800,55069087,507,507,507,507,0
20240624,191700,55069087,507,507,507,507,0
20240624,191600,55069087,507,507,507,507,0
20240624,191500,55069087,507,507,507,507,0
20240624,191400,55069087,507,507,507,507,0
20240624,191300,55069087,507,507,507,507,0
20240624,191200,55069087,507,507,507,507,0
20240624,191100,55069087,507,507,507,507,0
20240624,191000,55069087,507,507,507,507,0
20240624,190900,55069087,507,507,507,507,0
20240624,190800,55069087,507,507,507,507,0
20240624,190700,55069087,507,507,507,507,0
20240624,190600,55069087,507,507,507,507,0
20240624,190500,55069087,507,507,507,507,0
20240624,190400,55069087,507,507,507,507,0
20240624,190300,55069087,507,507,507,507,0
20240624,190200,55069087,507,507,507,507,0
20240624,190100,55069087,507,507,507,507,0
20240624,190000,55069087,507,507,507,507,0
20240624,185900,55069087,507,507,507,507,0
20240624,185800,55069087,507,507,507,507,11902
20240624,185700,55069087,507,507,507,507,0
20240624,185600,55069087,507,507,507,507,0
20240624,185500,55069087,507,507,507,507,0
20240624,185400,55069087,507,507,507,507,0
20240624,185300,55069087,507,507,507,507,0
20240624,185200,55069087,507,507,507,507,0
20240624,185100,55069087,507,507,507,507,0
20240624,185000,55069087,507,507,507,507,0
20240624,184900,55069087,507,507,507,507,0
20240624,184800,55069087,507,507,507,507,0
20240624,184700,55069087,507,507,507,507,0
20240624,184600,55069087,507,507,507,507,0
20240624,184500,55069087,507,507,507,507,0
20240624,184400,55069087,507,507,507,507,0
20240624,184300,55069087,507,507,507,507,0
20240624,184200,55069087,507,507,507,507,0
20240624,184100,55069087,507,507,507,507,0
20240624,184000,55069087,507,507,507,507,0
20240624,183900,55069087,507,507,507,507,0
20240624,183800,55069087,507,507,507,507,0
20240624,183700,55069087,507,507,507,507,0
20240624,183600,55069087,507,507,507,507,0
20240624,183500,55069087,507,507,507,507,0
20240624,183400,55069087,507,507,507,507,0
20240624,183300,55069087,507,507,507,507,0
20240624,183200,55069087,507,507,507,507,0
20240624,183100,55069087,507,507,507,507,0
20240624,183000,55069087,507,507,507,507,0
20240624,182900,55069087,507,507,507,507,0
20240624,182800,55069087,507,507,507,507,11902
20240624,182700,55069087,507,507,507,507,0
20240624,182600,55069087,507,507,507,507,0
20240624,182500,55069087,507,507,507,507,0
20240624,182400,55069087,507,507,507,507,0
20240624,182300,55069087,507,507,507,507,0
20240624,182200,55069087,507,507,507,507,0
20240624,182100,55069087,507,507,507,507,0
20240624,182000,55069087,507,507,507,507,0
20240624,181900,55069087,507,507,507,507,0
20240624,181800,55069087,507,507,507,507,0
20240624,181700,55069087,507,507,507,507,0
20240624,181600,55069087,507,507,507,507,0
20240624,181500,55069087,507,507,507,507,0
20240624,181400,55069087,507,507,507,507,0
20240624,181300,55069087,507,507,507,507,0
20240624,181200,55069087,507,507,507,507,0
20240624,181100,55069087,507,507,507,507,0
20240624,181000,55069087,507,507,507,507,0
20240624,180900,55069087,507,507,507,507,0
20240624,180800,55069087,507,507,507,507,0
20240624,180700,55069087,507,507,507,507,0
20240624,180600,55069087,507,507,507,507,0
20240624,180500,55069087,507,507,507,507,0
20240624,180400,55069087,507,507,507,507,0
20240624,180300,55069087,507,507,507,507,0
20240624,180200,55069087,507,507,507,507,0
20240624,180100,55069087,507,507,507,507,0
20240624,180000,55069087,507,507,507,507,0
20240624,175900,55069087,507,507,507,507,0
20240624,175800,55069087,507,507,507,507,11902
20240624,175700,55069087,507,507,507,507,0
20240624,175600,55069087,507,507,507,507,0
20240624,175500,55069087,507,507,507,507,0
20240624,175400,55069087,507,507,507,507,0
20240624,175300,55069087,507,507,507,507,0
20240624,175200,55069087,507,507,507,507,0
20240624,175100,55069087,507,507,507,507,0
20240624,175000,55069087,507,507,507,507,0
20240624,174900,55069087,507,507,507,507,0
20240624,174800,55069087,507,507,507,507,0
20240624,174700,55069087,507,507,507,507,0
20240624,174600,55069087,507,507,507,507,0
20240624,174500,55069087,507,507,507,507,0
20240624,174400,55069087,507,507,507,507,0
20240624,174300,55069087,507,507,507,507,0
20240624,174200,55069087,507,507,507,507,0
20240624,174100,55069087,507,507,507,507,0
20240624,174000,55069087,507,507,507,507,0
20240624,173900,55069087,507,507,507,507,0
20240624,173800,55069087,507,507,507,507,0
20240624,173700,55069087,507,507,507,507,0
20240624,173600,55069087,507,507,507,507,0
20240624,173500,55069087,507,507,507,507,0
20240624,173400,55069087,507,507,507,507,0
20240624,173300,55069087,507,507,507,507,0
20240624,173200,55069087,507,507,507,507,0
20240624,173100,55069087,507,507,507,507,0
20240624,173000,55069087,507,507,507,507,0
20240624,172900,55069087,507,507,507,507,0
20240624,172800,55069087,507,507,507,507,11902
20240624,172700,55069087,507,507,507,507,0
20240624,172600,55069087,507,507,507,507,0
20240624,172500,55069087,507,507,507,507,0
20240624,172400,55069087,507,507,507,507,0
20240624,172300,55069087,507,507,507,507,0
20240624,172200,55069087,507,507,507,507,0
20240624,172100,55069087,507,507,507,507,0
20240624,172000,55069087,507,507,507,507,0
20240624,171900,55069087,507,507,507,507,0
20240624,171800,55069087,507,507,507,507,0
20240624,171700,55069087,507,507,507,507,0
20240624,171600,55069087,507,507,507,507,0
20240624,171500,55069087,507,507,507,507,0
20240624,171400,55069087,507,507,507,507,0
20240624,171300,55069087,507,507,507,507,0
20240624,171200,55069087,507,507,507,507,0
20240624,171100,55069087,507,507,507,507,0
20240624,171000,55069087,507,507,507,507,0
20240624,170900,55069087,507,507,507,507,0
20240624,170800,55069087,507,507,507,507,0
20240624,170700,55069087,507,507,507,507,0
20240624,170600,55069087,507,507,507,507,0
20240624,170500,55069087,507,507,507,507,0
20240624,170400,55069087,507,507,507,507,0
20240624,170300,55069087,507,507,507,507,0
20240624,170200,55069087,507,507,507,507,0
20240624,170100,55069087,507,507,507,507,0
20240624,170000,55069087,507,507,507,507,0
20240624,165900,55069087,507,507,507,507,0
20240624,165800,55069087,507,507,507,507,11902
20240624,165700,55069087,507,507,507,507,0
20240624,165600,55069087,507,507,507,507,0
20240624,165500,55069087,507,507,507,507,0
20240624,165400,55069087,507,507,507,507,0
20240624,165300,55069087,507,507,507,507,0
20240624,165200,55069087,507,507,507,507,0
20240624,165100,55069087,507,507,507,507,0
20240624,165000,55069087,507,507,507,507,0
20240624,164900,55069087,507,507,507,507,0
20240624,164800,55069087,507,507,507,507,0
20240624,164700,55069087,507,507,507,507,0
20240624,164600,55069087,507,507,507,507,0
20240624,164500,55069087,507,507,507,507,0
20240624,164400,55069087,507,507,507,507,0
20240624,164300,55069087,507,507,507,507,0
20240624,164200,55069087,507,507,507,507,0
20240624,164100,55069087,507,507,507,507,0
20240624,164000,55069087,507,507,507,507,0
20240624,163900,55069087,507,507,507,507,0
20240624,163800,55069087,507,507,507,507,0
20240624,163700,55069087,507,507,507,507,0
20240624,163600,55069087,507,507,507,507,0
20240624,163500,55069087,507,507,507,507,0
20240624,163400,55069087,507,507,507,507,0
20240624,163300,55069087,507,507,507,507,0
20240624,163200,55069087,507,507,507,507,0
20240624,163100,55069087,507,507,507,507,0
20240624,163000,55069087,507,507,507,507,0
20240624,162900,55069087,507,507,507,507,0
20240624,162800,55069087,507,507,507,507,11902
20240624,162700,55069087,507,507,507,507,0
20240624,162600,55069087,507,507,507,507,0
20240624,162500,55069087,507,507,507,507,0
20240624,162400,55069087,507,507,507,507,0
20240624,162300,55069087,507,507,507,507,0
20240624,162200,55069087,507,507,507,507,0
20240624,162100,55069087,507,507,507,507,0
20240624,162000,55069087,507,507,507,507,0
20240624,161900,55069087,507,507,507,507,0
20240624,161800,55069087,507,507,507,507,0
20240624,161700,55069087,507,507,507,507,0
20240624,161600,55069087,507,507,507,507,0
20240624,161500,55069087,507,507,507,507,0
20240624,161400,55069087,507,507,507,507,0
20240624,161300,55069087,507,507,507,507,0
20240624,161200,55069087,507,507,507,507,0
20240624,161100,55069087,507,507,507,507,0
20240624,161000,55069087,507,507,507,507,0
20240624,160900,55069087,507,507,507,507,0
20240624,160800,55069087,507,507,507,507,0
20240624,160700,55069087,507,507,507,507,0
20240624,160600,55069087,507,507,507,507,0
20240624,160500,55069087,507,507,507,507,0
20240624,160400,55069087,507,507,507,507,0
20240624,160300,55069087,507,507,507,507,0
20240624,160200,55069087,507,507,507,507,0
20240624,160100,55069087,507,507,507,507,0
20240624,160000,55069087,507,507,507,507,0
20240624,155900,55069087,507,507,507,507,0
20240624,155800,55069087,507,507,507,507,11902
20240624,155700,55069087,507,507,507,507,0
20240624,155600,55069087,507,507,507,507,0
20240624,155500,55069087,507,507,507,507,0
20240624,155400,55069087,507,507,507,507,0
20240624,155300,55069087,507,507,507,507,0
20240624,155200,55069087,507,507,507,507,0
20240624,155100,55069087,507,507,507,507,0
20240624,155000,55069087,507,507,507,507,0
20240624,154900,55069087,507,507,507,507,0
20240624,154800,55069087,507,507,507,507,0
20240624,154700,55069087,507,507,507,507,0
20240624,154600,55069087,507,507,507,507,0
20240624,154500,55069087,507,507,507,507,0
20240624,154400,55069087,507,507,507,507,0
20240624,154300,55069087,507,507,507,507,0
20240624,154200,55069087,507,507,507,507,0
20240624,154100,55069087,507,507,507,507,0
20240624,154000,55069087,507,507,507,507,0
20240624,153900,55069087,507,507,507,507,0
20240624,153800,55069087,507,507,507,507,0
20240624,153700,55069087,507,507,507,507,0
20240624,153600,55069087,507,507,507,507,0
20240624,153500,55069087,507,507,507,507,0
20240624,153400,55069087,507,507,507,507,0
20240624,153300,55069087,507,507,507,507,0
20240624,153200,55069087,507,507,507,507,0
20240624,153100,55069087,507,507,507,507,0
20240624,153000,55069087,507,507,507,507,11902
20240624,152900,49034773,508,508,508,508,0
20240624,152800,49034773,508,508,508,508,0
20240624,152700,49034773,508,508,508,508,0
20240624,152600,49034773,508,508,508,508,0
20240624,152500,49034773,508,508,508,508,0
20240624,152400,49034773,508,508,508,508,0
20240624,152300,49034773,508,508,508,508,0
20240624,152200,49034773,508,508,508,508,0
20240624,152100,49034773,508,508,508,508,0
20240624,152000,49034773,508,508,508,508,0
20240624,151900,49034773,508,508,508,508,0
20240624,151800,49034773,508,508,508,508,4
20240624,151700,49032741,508,508,508,508,3
20240624,151600,49031217,508,508,508,508,4
20240624,151500,49029185,508,508,508,508,3
20240624,151400,49027661,509,509,509,509,17
20240624,151300,49019008,509,509,509,509,3
20240624,151200,49017481,508,508,508,508,4
20240624,151100,49015449,508,508,508,508,3
20240624,151000,49013925,508,509,509,508,1230
20240624,150900,48389075,508,508,508,508,3
20240624,150800,48387551,508,508,508,508,4
20240624,150700,48385519,508,512,512,508,1403
20240624,150600,47667195,508,508,508,508,4
20240624,150500,47665163,508,509,509,508,592
20240624,150400,47364057,509,509,509,509,4
20240624,150300,47362021,509,509,509,509,3
20240624,150200,47360494,509,509,509,509,4
20240624,150100,47358458,509,509,509,509,5
20240624,150000,47355913,509,509,509,509,4
20240624,145900,47353877,509,509,509,509,3
20240624,145800,47352350,509,509,509,509,4
20240624,145700,47350314,509,509,509,509,3
20240624,145600,47348787,508,508,508,508,4
20240624,145500,47346755,508,508,508,508,4
20240624,145400,47344723,508,508,508,508,4
20240624,145300,47342691,508,508,508,508,3
20240624,145200,47341167,508,508,508,508,4
20240624,145100,47339135,508,508,508,508,3
20240624,145000,47337611,508,508,508,508,5
20240624,144900,47335071,508,508,508,508,3
20240624,144800,47333547,508,508,508,508,4
20240624,144700,47331515,508,508,508,508,3
20240624,144600,47329991,508,508,508,508,4
20240624,144500,47327959,508,508,508,508,3
20240624,144400,47326435,508,508,508,508,4
20240624,144300,47324403,508,508,508,508,3
20240624,144200,47322879,513,508,513,508,800
20240624,144100,46914668,513,509,513,508,608
20240624,144000,46604368,509,509,509,509,4
20240624,143900,46602332,513,508,513,508,2239
20240624,143800,45459433,508,508,508,508,404
20240624,143700,45254201,508,508,508,508,3
20240624,143600,45252677,508,508,508,508,4
20240624,143500,45250645,508,508,508,508,4
20240624,143400,45248613,508,508,508,508,104
20240624,143300,45195781,508,508,508,508,3
20240624,143200,45194257,508,513,513,508,116
20240624,143100,45134769,508,508,513,508,2072
20240624,143000,44074371,508,512,512,508,307
20240624,142900,43917199,508,508,508,508,4
20240624,142800,43915167,508,512,512,508,427
20240624,142700,43697783,508,508,508,508,121
20240624,142600,43636315,508,513,513,508,4
20240624,142500,43634278,513,508,513,508,656
20240624,142400,43299410,508,513,513,508,502
20240624,142300,43041899,513,508,513,508,1271
20240624,142200,42393086,512,508,512,508,641
20240624,142100,42064908,508,508,508,508,648
20240624,142000,41735724,508,509,509,508,4
20240624,141900,41733691,512,509,512,508,681
20240624,141800,41386055,509,511,511,509,650
20240624,141700,41053911,511,509,511,508,746
20240624,141600,40674672,511,508,511,508,1312
20240624,141500,40006220,511,509,511,509,1321
20240624,141400,39332517,511,509,511,509,356
20240624,141300,39150607,509,508,509,508,274
20240624,141200,39011145,509,509,509,509,3
20240624,141100,39009618,508,512,512,508,117
20240624,141000,38949730,509,508,509,508,116
20240624,140900,38890689,508,511,511,508,385
20240624,140800,38693966,508,508,508,508,387
20240624,140700,38497370,511,508,511,508,375
20240624,140600,38306315,508,508,508,508,3
20240624,140500,38304791,511,509,511,509,989
20240624,140400,37800620,509,509,509,509,3
20240624,140300,37799093,509,509,509,509,4
20240624,140200,37797057,511,509,511,509,380
20240624,140100,37603261,509,509,509,509,4
20240624,140000,37601225,511,509,511,509,382
20240624,135900,37406409,508,508,508,508,4
20240624,135800,37404377,509,508,509,508,4
20240624,135700,37402344,508,508,508,508,4
20240624,135600,37400312,508,511,511,508,193
20240624,135500,37301698,508,508,508,508,4
20240624,135400,37299666,508,508,508,508,3
20240624,135300,37298142,508,508,508,508,195
20240624,135200,37199082,508,508,508,508,3
20240624,135100,37197558,508,508,508,508,4
20240624,135000,37195526,508,508,508,508,5791
20240624,134900,34253698,508,508,508,508,5
20240624,134800,34251158,508,508,508,508,3
20240624,134700,34249634,508,508,508,508,4
20240624,134600,34247602,508,508,508,508,3
20240624,134500,34246078,509,509,509,509,9
20240624,134400,34241497,509,509,509,508,7
20240624,134300,34237937,508,508,508,508,3
20240624,134200,34236413,508,508,508,508,4
20240624,134100,34234381,508,508,508,508,3
20240624,134000,34232857,508,508,508,508,4
20240624,133900,34230825,508,508,508,508,3
20240624,133800,34229301,508,508,508,508,4
20240624,133700,34227269,508,508,508,508,3
20240624,133600,34225745,508,508,508,508,4
20240624,133500,34223713,508,508,508,508,3
20240624,133400,34222189,508,508,508,508,5
20240624,133300,34219649,508,508,508,508,3
20240624,133200,34218125,508,508,508,508,4
20240624,133100,34216093,511,508,511,508,41
20240624,133000,34195151,508,508,508,508,4
20240624,132900,34193119,508,508,508,508,3
20240624,132800,34191595,508,508,508,508,4
20240624,132700,34189563,508,508,508,508,3
20240624,132600,34188039,508,508,508,508,4
20240624,132500,34186007,508,508,508,508,3
20240624,132400,34184483,509,509,509,509,2274
20240624,132300,33027017,509,509,509,509,3
20240624,132200,33025490,509,509,509,509,4
20240624,132100,33023454,509,509,509,509,3
20240624,132000,33021927,509,509,509,509,4
20240624,131900,33019891,509,509,509,509,440
20240624,131800,32795931,509,509,509,509,4
20240624,131700,32793895,509,509,509,509,358
20240624,131600,32611673,510,509,510,509,668
20240624,131500,32271330,509,509,509,509,336
20240624,131400,32100306,510,509,510,509,661
20240624,131300,31763527,509,509,509,509,3
20240624,131200,31762000,509,509,509,509,4
20240624,131100,31759964,510,509,510,509,120
20240624,131000,31698767,509,509,509,509,121
20240624,130900,31637178,509,509,509,509,3
20240624,130800,31635651,509,509,509,509,4
20240624,130700,31633615,509,509,509,509,3
20240624,130600,31632088,509,509,509,509,4
20240624,130500,31630052,509,509,509,509,3
20240624,130400,31628525,509,509,509,509,5
20240624,130300,31625980,509,509,509,509,3
20240624,130200,31624453,509,509,509,509,4
20240624,130100,31622417,509,509,509,509,3
20240624,130000,31620890,511,509,511,509,130
20240624,125900,31554468,509,509,509,509,3
20240624,125800,31552941,509,509,509,509,4
20240624,125700,31550905,509,509,509,509,130
20240624,125600,31484735,509,509,509,509,3
20240624,125500,31483208,509,509,509,509,4
20240624,125400,31481172,509,509,509,509,3
20240624,125300,31479645,509,509,509,509,4
20240624,125200,31477609,511,509,511,509,247
20240624,125100,31351632,509,509,509,509,4
20240624,125000,31349596,511,509,511,509,237
20240624,124900,31228729,508,508,511,508,124
20240624,124800,31165380,508,508,508,508,123
20240624,124700,31102896,511,508,511,508,123
20240624,124600,31040088,508,508,508,508,124
20240624,124500,30977096,508,508,508,508,4
20240624,124400,30975064,508,508,508,508,3
20240624,124300,30973540,508,508,508,508,4
20240624,124200,30971508,508,508,508,508,3
20240624,124100,30969984,508,510,510,508,5
20240624,124000,30967442,510,508,510,508,9
20240624,123900,30962858,508,508,508,508,4
20240624,123800,30960826,510,508,510,508,196
20240624,123700,30860872,509,508,509,508,34
20240624,123600,30843570,508,510,510,508,93
20240624,123500,30796146,508,508,508,508,4
20240624,123400,30794114,508,508,508,508,3
20240624,123300,30792590,510,508,510,508,213
20240624,123200,30683970,510,508,510,508,284
20240624,123100,30539191,508,508,508,508,4
20240624,123000,30537159,508,508,508,508,3
20240624,122900,30535635,508,508,508,508,4
20240624,122800,30533603,508,508,508,508,3
20240624,122700,30532079,508,508,508,508,4
20240624,122600,30530047,508,508,508,508,3
20240624,122500,30528523,508,508,508,508,4
20240624,122400,30526491,508,508,508,508,3
20240624,122300,30524967,508,508,508,508,4
20240624,122200,30522935,508,508,508,508,3
20240624,122100,30521411,508,508,508,508,4
20240624,122000,30519379,508,509,509,508,140
20240624,121900,30448122,508,508,508,508,4
20240624,121800,30446090,508,509,509,508,5
20240624,121700,30443549,508,508,508,508,4
20240624,121600,30441517,508,508,508,508,3
20240624,121500,30439993,508,508,508,508,4
20240624,121400,30437961,508,508,508,508,3
20240624,121300,30436437,508,508,508,508,4
20240624,121200,30434405,510,508,510,508,196
20240624,121100,30334451,509,509,509,509,96
20240624,121000,30285587,509,509,509,509,104
20240624,120900,30232651,508,509,509,508,54
20240624,120800,30205169,508,508,508,508,4
20240624,120700,30203137,509,508,509,508,4
20240624,120600,30201104,508,508,508,508,4
20240624,120500,30199072,508,508,508,508,3
20240624,120400,30197548,508,508,508,508,4
20240624,120300,30195516,508,508,508,508,4
20240624,120200,30193484,508,508,508,508,4
20240624,120100,30191452,508,508,508,508,3
20240624,120000,30189928,509,509,509,509,1021
20240624,115900,29670239,509,509,509,509,3
20240624,115800,29668712,508,508,508,508,4
20240624,115700,29666680,508,508,508,508,3
20240624,115600,29665156,508,508,508,508,4
20240624,115500,29663124,509,508,509,508,4
20240624,115400,29661091,508,508,508,508,4
20240624,115300,29659059,508,508,508,508,3
20240624,115200,29657535,508,508,508,508,4
20240624,115100,29655503,508,508,508,508,44
20240624,115000,29633151,508,508,508,508,234
20240624,114900,29514279,508,508,508,508,3
20240624,114800,29512755,508,508,508,508,5
20240624,114700,29510215,508,508,508,508,3
20240624,114600,29508691,508,508,508,508,4
20240624,114500,29506659,508,508,508,508,4
20240624,114400,29504627,508,509,509,508,5
20240624,114300,29502086,508,508,508,508,3
20240624,114200,29500562,508,508,508,508,4
20240624,114100,29498530,508,508,508,508,3
20240624,114000,29497006,509,509,509,509,2139
20240624,113900,28408255,509,509,509,509,3
20240624,113800,28406728,509,509,509,509,4
20240624,113700,28404692,510,510,510,510,4949
20240624,113600,25880702,510,510,510,510,4
20240624,113500,25878662,510,510,510,510,3
20240624,113400,25877132,511,510,511,510,206
20240624,113300,25771870,511,510,511,510,6
20240624,113200,25768808,510,510,510,510,4
20240624,113100,25766768,510,510,510,510,3
20240624,113000,25765238,510,510,510,510,4
20240624,112900,25763198,510,510,510,510,3
20240624,112800,25761668,511,510,511,510,395
20240624,112700,25559827,510,510,510,510,3
20240624,112600,25558297,510,510,510,510,4
20240624,112500,25556257,510,510,510,510,3
20240624,112400,25554727,511,511,511,511,500
20240624,112300,25299227,510,510,510,510,3
20240624,112200,25297697,510,511,511,510,34
20240624,112100,25280327,510,513,513,510,397
20240624,112000,25076678,511,511,511,511,1799
20240624,111900,24157389,511,511,511,511,4
20240624,111800,24155345,511,511,511,511,3
20240624,111700,24153812,511,511,511,511,5
20240624,111600,24151257,511,511,511,511,3
20240624,111500,24149724,511,511,511,511,4
20240624,111400,24147680,511,513,513,511,200
20240624,111300,24045086,511,510,511,510,239
20240624,111200,23923161,510,511,511,510,4
20240624,111100,23921120,510,510,510,510,4
20240624,111000,23919080,510,510,510,510,378
20240624,110900,23726300,510,510,510,510,4
20240624,110800,23724260,510,511,511,510,5
20240624,110700,23721709,510,510,510,510,4
20240624,110600,23719669,510,513,513,510,378
20240624,110500,23525764,510,510,510,510,4
20240624,110400,23523724,510,510,510,510,3
20240624,110300,23522194,510,513,513,510,381
20240624,110200,23326753,510,510,510,510,384
20240624,110100,23130913,510,510,510,510,4
20240624,110000,23128873,510,510,510,510,3
20240624,105900,23127343,510,510,510,510,4
20240624,105800,23125303,510,510,510,510,3
20240624,105700,23123773,511,510,511,510,1004
20240624,105600,22610733,510,510,510,510,3
20240624,105500,22609203,510,510,510,510,507
20240624,105400,22350633,510,510,510,510,3
20240624,105300,22349103,510,510,510,510,4
20240624,105200,22347063,510,510,510,510,428
20240624,105100,22128783,510,511,511,510,5
20240624,105000,22126232,510,510,510,510,3
20240624,104900,22124702,510,510,510,510,4
20240624,104800,22122662,510,510,510,510,3
20240624,104700,22121132,510,510,514,510,1005
20240624,104600,21604582,510,510,510,510,3
20240624,104500,21603052,510,510,510,510,4
20240624,104400,21601012,511,510,511,510,503
20240624,104300,21343982,510,510,510,510,4
20240624,104200,21341942,510,510,510,510,3
20240624,104100,21340412,510,510,510,510,4
20240624,104000,21338372,510,511,511,510,133
20240624,103900,21270477,510,510,510,510,4
20240624,103800,21268437,511,511,511,511,14
20240624,103700,21261283,511,511,511,511,4
20240624,103600,21259239,511,511,511,511,278
20240624,103500,21117181,511,511,511,511,4
20240624,103400,21115137,511,511,511,511,4
20240624,103300,21113093,511,511,511,511,3
20240624,103200,21111560,512,511,512,511,6
20240624,103100,21108493,511,511,511,511,3
20240624,103000,21106960,511,512,512,511,5381
20240624,102900,18351892,512,512,512,512,73
20240624,102800,18314516,512,512,512,512,4
20240624,102700,18312468,512,512,512,512,3
20240624,102600,18310932,512,512,512,512,4
20240624,102500,18308884,512,512,512,512,3
20240624,102400,18307348,512,512,512,512,4
20240624,102300,18305300,512,512,512,512,3
20240624,102200,18303764,512,512,512,512,4
20240624,102100,18301716,512,512,512,512,3
20240624,102000,18300180,512,512,512,512,4
20240624,101900,18298132,512,512,512,512,3
20240624,101800,18296596,512,512,512,512,4
20240624,101700,18294548,512,512,512,512,4
20240624,101600,18292500,512,512,512,512,4
20240624,101500,18290452,512,512,512,512,3
20240624,101400,18288916,512,512,512,512,4
20240624,101300,18286868,512,512,512,512,3
20240624,101200,18285332,512,512,512,512,4
20240624,101100,18283284,512,512,512,512,3
20240624,101000,18281748,512,514,514,512,5
20240624,100900,18279186,512,512,512,512,3
20240624,100800,18277650,512,512,512,512,4
20240624,100700,18275602,512,512,512,512,3
20240624,100600,18274066,512,512,512,512,4
20240624,100500,18272018,514,512,514,512,21
20240624,100400,18261230,512,512,512,512,4
20240624,100300,18259182,512,512,512,512,6
20240624,100200,18256110,512,512,512,512,4
20240624,100100,18254062,512,512,512,512,4
20240624,100000,18252014,512,512,512,512,4
20240624,095900,18249966,512,512,512,512,3
20240624,095800,18248430,512,512,512,512,4
20240624,095700,18246382,512,512,512,512,3
20240624,095600,18244846,512,513,513,512,4
20240624,095500,18242797,513,513,513,513,3
20240624,095400,18241258,512,512,512,512,4
20240624,095300,18239210,512,512,512,512,3
20240624,095200,18237674,512,514,514,512,19
20240624,095100,18227916,512,512,512,512,223
20240624,095000,18113740,513,513,513,513,497
20240624,094900,17858779,513,513,513,513,3
20240624,094800,17857240,513,514,514,512,505
20240624,094700,17598178,512,512,512,512,4
20240624,094600,17596130,512,512,512,512,4
20240624,094500,17594082,512,512,512,512,4
20240624,094400,17592034,512,512,512,512,3
20240624,094300,17590498,512,512,512,512,4
20240624,094200,17588450,512,512,512,512,3
20240624,094100,17586914,512,513,513,512,19
20240624,094000,17577171,513,513,513,513,502
20240624,093900,17319645,512,512,512,512,4
20240624,093800,17317597,515,512,515,512,5
20240624,093700,17315031,512,512,512,512,14
20240624,093600,17307863,513,512,513,512,13
20240624,093500,17301197,512,512,512,512,4
20240624,093400,17299149,513,513,513,512,499
20240624,093300,17043165,513,513,513,513,4
20240624,093200,17041113,513,513,513,513,3
20240624,093100,17039574,513,513,513,513,5
20240624,093000,17037009,513,513,513,513,3
20240624,092900,17035470,512,516,516,512,9
20240624,092800,17030842,512,512,512,512,3
20240624,092700,17029306,511,516,516,511,28
20240624,092600,17014877,514,511,514,511,52
20240624,092500,16988158,515,511,515,511,52
20240624,092400,16961466,512,511,512,511,1924
20240624,092300,15976381,511,511,511,511,4
20240624,092200,15974337,511,511,511,511,3
20240624,092100,15972804,510,512,512,510,2314
20240624,092000,14790191,512,515,515,512,2160
20240624,091900,13681169,516,516,516,516,3035
20240624,091800,12115109,517,516,517,516,203
20240624,091700,12010161,516,516,516,516,4
20240624,091600,12008097,520,516,520,516,5
20240624,091500,12005513,517,518,518,517,2142
20240624,091400,10898022,518,519,519,518,45
20240624,091300,10874711,517,519,519,517,8187
20240624,091200,6634647,519,519,519,519,3
20240624,091100,6633090,520,519,520,519,5
20240624,091000,6630494,519,519,519,519,3
20240624,090900,6628937,519,519,519,519,4
20240624,090800,6626861,519,519,519,519,3
20240624,090700,6625304,524,519,524,519,5
20240624,090600,6622704,519,523,523,519,10
20240624,090500,6617486,519,519,519,519,4
20240624,090400,6615410,523,518,523,518,6
20240624,090300,6612287,518,518,518,518,4
20240624,090200,6610215,522,517,522,517,985
20240624,090100,6100557,517,524,526,517,4286
20240624,090000,3868828,520,526,526,520,7365