KissMeData/088280/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,200000,254156735,2940,2940,2940,2940,1911
20240624,195900,254156735,2940,2940,2940,2940,0
20240624,195800,254156735,2940,2940,2940,2940,0
20240624,195700,254156735,2940,2940,2940,2940,0
20240624,195600,254156735,2940,2940,2940,2940,0
20240624,195500,254156735,2940,2940,2940,2940,0
20240624,195400,254156735,2940,2940,2940,2940,0
20240624,195300,254156735,2940,2940,2940,2940,0
20240624,195200,254156735,2940,2940,2940,2940,0
20240624,195100,254156735,2940,2940,2940,2940,0
20240624,195000,254156735,2940,2940,2940,2940,0
20240624,194900,254156735,2940,2940,2940,2940,0
20240624,194800,254156735,2940,2940,2940,2940,0
20240624,194700,254156735,2940,2940,2940,2940,0
20240624,194600,254156735,2940,2940,2940,2940,0
20240624,194500,254156735,2940,2940,2940,2940,0
20240624,194400,254156735,2940,2940,2940,2940,0
20240624,194300,254156735,2940,2940,2940,2940,0
20240624,194200,254156735,2940,2940,2940,2940,0
20240624,194100,254156735,2940,2940,2940,2940,0
20240624,194000,254156735,2940,2940,2940,2940,0
20240624,193900,254156735,2940,2940,2940,2940,0
20240624,193800,254156735,2940,2940,2940,2940,0
20240624,193700,254156735,2940,2940,2940,2940,0
20240624,193600,254156735,2940,2940,2940,2940,0
20240624,193500,254156735,2940,2940,2940,2940,0
20240624,193400,254156735,2940,2940,2940,2940,0
20240624,193300,254156735,2940,2940,2940,2940,0
20240624,193200,254156735,2940,2940,2940,2940,0
20240624,193100,254156735,2940,2940,2940,2940,0
20240624,193000,254156735,2940,2940,2940,2940,1911
20240624,192900,254156735,2940,2940,2940,2940,0
20240624,192800,254156735,2940,2940,2940,2940,0
20240624,192700,254156735,2940,2940,2940,2940,0
20240624,192600,254156735,2940,2940,2940,2940,0
20240624,192500,254156735,2940,2940,2940,2940,0
20240624,192400,254156735,2940,2940,2940,2940,0
20240624,192300,254156735,2940,2940,2940,2940,0
20240624,192200,254156735,2940,2940,2940,2940,0
20240624,192100,254156735,2940,2940,2940,2940,0
20240624,192000,254156735,2940,2940,2940,2940,0
20240624,191900,254156735,2940,2940,2940,2940,0
20240624,191800,254156735,2940,2940,2940,2940,0
20240624,191700,254156735,2940,2940,2940,2940,0
20240624,191600,254156735,2940,2940,2940,2940,0
20240624,191500,254156735,2940,2940,2940,2940,0
20240624,191400,254156735,2940,2940,2940,2940,0
20240624,191300,254156735,2940,2940,2940,2940,0
20240624,191200,254156735,2940,2940,2940,2940,0
20240624,191100,254156735,2940,2940,2940,2940,0
20240624,191000,254156735,2940,2940,2940,2940,0
20240624,190900,254156735,2940,2940,2940,2940,0
20240624,190800,254156735,2940,2940,2940,2940,0
20240624,190700,254156735,2940,2940,2940,2940,0
20240624,190600,254156735,2940,2940,2940,2940,0
20240624,190500,254156735,2940,2940,2940,2940,0
20240624,190400,254156735,2940,2940,2940,2940,0
20240624,190300,254156735,2940,2940,2940,2940,0
20240624,190200,254156735,2940,2940,2940,2940,0
20240624,190100,254156735,2940,2940,2940,2940,0
20240624,190000,254156735,2940,2940,2940,2940,1911
20240624,185900,254156735,2940,2940,2940,2940,0
20240624,185800,254156735,2940,2940,2940,2940,0
20240624,185700,254156735,2940,2940,2940,2940,0
20240624,185600,254156735,2940,2940,2940,2940,0
20240624,185500,254156735,2940,2940,2940,2940,0
20240624,185400,254156735,2940,2940,2940,2940,0
20240624,185300,254156735,2940,2940,2940,2940,0
20240624,185200,254156735,2940,2940,2940,2940,0
20240624,185100,254156735,2940,2940,2940,2940,0
20240624,185000,254156735,2940,2940,2940,2940,0
20240624,184900,254156735,2940,2940,2940,2940,0
20240624,184800,254156735,2940,2940,2940,2940,0
20240624,184700,254156735,2940,2940,2940,2940,0
20240624,184600,254156735,2940,2940,2940,2940,0
20240624,184500,254156735,2940,2940,2940,2940,0
20240624,184400,254156735,2940,2940,2940,2940,0
20240624,184300,254156735,2940,2940,2940,2940,0
20240624,184200,254156735,2940,2940,2940,2940,0
20240624,184100,254156735,2940,2940,2940,2940,0
20240624,184000,254156735,2940,2940,2940,2940,0
20240624,183900,254156735,2940,2940,2940,2940,0
20240624,183800,254156735,2940,2940,2940,2940,0
20240624,183700,254156735,2940,2940,2940,2940,0
20240624,183600,254156735,2940,2940,2940,2940,0
20240624,183500,254156735,2940,2940,2940,2940,0
20240624,183400,254156735,2940,2940,2940,2940,0
20240624,183300,254156735,2940,2940,2940,2940,0
20240624,183200,254156735,2940,2940,2940,2940,0
20240624,183100,254156735,2940,2940,2940,2940,0
20240624,183000,254156735,2940,2940,2940,2940,1911
20240624,182900,254156735,2940,2940,2940,2940,0
20240624,182800,254156735,2940,2940,2940,2940,0
20240624,182700,254156735,2940,2940,2940,2940,0
20240624,182600,254156735,2940,2940,2940,2940,0
20240624,182500,254156735,2940,2940,2940,2940,0
20240624,182400,254156735,2940,2940,2940,2940,0
20240624,182300,254156735,2940,2940,2940,2940,0
20240624,182200,254156735,2940,2940,2940,2940,0
20240624,182100,254156735,2940,2940,2940,2940,0
20240624,182000,254156735,2940,2940,2940,2940,0
20240624,181900,254156735,2940,2940,2940,2940,0
20240624,181800,254156735,2940,2940,2940,2940,0
20240624,181700,254156735,2940,2940,2940,2940,0
20240624,181600,254156735,2940,2940,2940,2940,0
20240624,181500,254156735,2940,2940,2940,2940,0
20240624,181400,254156735,2940,2940,2940,2940,0
20240624,181300,254156735,2940,2940,2940,2940,0
20240624,181200,254156735,2940,2940,2940,2940,0
20240624,181100,254156735,2940,2940,2940,2940,0
20240624,181000,254156735,2940,2940,2940,2940,0
20240624,180900,254156735,2940,2940,2940,2940,0
20240624,180800,254156735,2940,2940,2940,2940,0
20240624,180700,254156735,2940,2940,2940,2940,0
20240624,180600,254156735,2940,2940,2940,2940,0
20240624,180500,254156735,2940,2940,2940,2940,0
20240624,180400,254156735,2940,2940,2940,2940,0
20240624,180300,254156735,2940,2940,2940,2940,0
20240624,180200,254156735,2940,2940,2940,2940,0
20240624,180100,254156735,2940,2940,2940,2940,0
20240624,180000,254156735,2940,2940,2940,2940,1911
20240624,175900,254156735,2940,2940,2940,2940,0
20240624,175800,254156735,2940,2940,2940,2940,0
20240624,175700,254156735,2940,2940,2940,2940,0
20240624,175600,254156735,2940,2940,2940,2940,0
20240624,175500,254156735,2940,2940,2940,2940,0
20240624,175400,254156735,2940,2940,2940,2940,0
20240624,175300,254156735,2940,2940,2940,2940,0
20240624,175200,254156735,2940,2940,2940,2940,0
20240624,175100,254156735,2940,2940,2940,2940,0
20240624,175000,254156735,2940,2940,2940,2940,0
20240624,174900,254156735,2940,2940,2940,2940,0
20240624,174800,254156735,2940,2940,2940,2940,0
20240624,174700,254156735,2940,2940,2940,2940,0
20240624,174600,254156735,2940,2940,2940,2940,0
20240624,174500,254156735,2940,2940,2940,2940,0
20240624,174400,254156735,2940,2940,2940,2940,0
20240624,174300,254156735,2940,2940,2940,2940,0
20240624,174200,254156735,2940,2940,2940,2940,0
20240624,174100,254156735,2940,2940,2940,2940,0
20240624,174000,254156735,2940,2940,2940,2940,0
20240624,173900,254156735,2940,2940,2940,2940,0
20240624,173800,254156735,2940,2940,2940,2940,0
20240624,173700,254156735,2940,2940,2940,2940,0
20240624,173600,254156735,2940,2940,2940,2940,0
20240624,173500,254156735,2940,2940,2940,2940,0
20240624,173400,254156735,2940,2940,2940,2940,0
20240624,173300,254156735,2940,2940,2940,2940,0
20240624,173200,254156735,2940,2940,2940,2940,0
20240624,173100,254156735,2940,2940,2940,2940,0
20240624,173000,254156735,2940,2940,2940,2940,1911
20240624,172900,254156735,2940,2940,2940,2940,0
20240624,172800,254156735,2940,2940,2940,2940,0
20240624,172700,254156735,2940,2940,2940,2940,0
20240624,172600,254156735,2940,2940,2940,2940,0
20240624,172500,254156735,2940,2940,2940,2940,0
20240624,172400,254156735,2940,2940,2940,2940,0
20240624,172300,254156735,2940,2940,2940,2940,0
20240624,172200,254156735,2940,2940,2940,2940,0
20240624,172100,254156735,2940,2940,2940,2940,0
20240624,172000,254156735,2940,2940,2940,2940,0
20240624,171900,254156735,2940,2940,2940,2940,0
20240624,171800,254156735,2940,2940,2940,2940,0
20240624,171700,254156735,2940,2940,2940,2940,0
20240624,171600,254156735,2940,2940,2940,2940,0
20240624,171500,254156735,2940,2940,2940,2940,0
20240624,171400,254156735,2940,2940,2940,2940,0
20240624,171300,254156735,2940,2940,2940,2940,0
20240624,171200,254156735,2940,2940,2940,2940,0
20240624,171100,254156735,2940,2940,2940,2940,0
20240624,171000,254156735,2940,2940,2940,2940,0
20240624,170900,254156735,2940,2940,2940,2940,0
20240624,170800,254156735,2940,2940,2940,2940,0
20240624,170700,254156735,2940,2940,2940,2940,0
20240624,170600,254156735,2940,2940,2940,2940,0
20240624,170500,254156735,2940,2940,2940,2940,0
20240624,170400,254156735,2940,2940,2940,2940,0
20240624,170300,254156735,2940,2940,2940,2940,0
20240624,170200,254156735,2940,2940,2940,2940,0
20240624,170100,254156735,2940,2940,2940,2940,0
20240624,170000,254156735,2940,2940,2940,2940,1911
20240624,165900,254156735,2940,2940,2940,2940,0
20240624,165800,254156735,2940,2940,2940,2940,0
20240624,165700,254156735,2940,2940,2940,2940,0
20240624,165600,254156735,2940,2940,2940,2940,0
20240624,165500,254156735,2940,2940,2940,2940,0
20240624,165400,254156735,2940,2940,2940,2940,0
20240624,165300,254156735,2940,2940,2940,2940,0
20240624,165200,254156735,2940,2940,2940,2940,0
20240624,165100,254156735,2940,2940,2940,2940,0
20240624,165000,254156735,2940,2940,2940,2940,0
20240624,164900,254156735,2940,2940,2940,2940,0
20240624,164800,254156735,2940,2940,2940,2940,0
20240624,164700,254156735,2940,2940,2940,2940,0
20240624,164600,254156735,2940,2940,2940,2940,0
20240624,164500,254156735,2940,2940,2940,2940,0
20240624,164400,254156735,2940,2940,2940,2940,0
20240624,164300,254156735,2940,2940,2940,2940,0
20240624,164200,254156735,2940,2940,2940,2940,0
20240624,164100,254156735,2940,2940,2940,2940,0
20240624,164000,254156735,2940,2940,2940,2940,0
20240624,163900,254156735,2940,2940,2940,2940,0
20240624,163800,254156735,2940,2940,2940,2940,0
20240624,163700,254156735,2940,2940,2940,2940,0
20240624,163600,254156735,2940,2940,2940,2940,0
20240624,163500,254156735,2940,2940,2940,2940,0
20240624,163400,254156735,2940,2940,2940,2940,0
20240624,163300,254156735,2940,2940,2940,2940,0
20240624,163200,254156735,2940,2940,2940,2940,0
20240624,163100,254156735,2940,2940,2940,2940,0
20240624,163000,254156735,2940,2940,2940,2940,1911
20240624,162900,254156735,2940,2940,2940,2940,0
20240624,162800,254156735,2940,2940,2940,2940,0
20240624,162700,254156735,2940,2940,2940,2940,0
20240624,162600,254156735,2940,2940,2940,2940,0
20240624,162500,254156735,2940,2940,2940,2940,0
20240624,162400,254156735,2940,2940,2940,2940,0
20240624,162300,254156735,2940,2940,2940,2940,0
20240624,162200,254156735,2940,2940,2940,2940,0
20240624,162100,254156735,2940,2940,2940,2940,0
20240624,162000,254156735,2940,2940,2940,2940,0
20240624,161900,254156735,2940,2940,2940,2940,0
20240624,161800,254156735,2940,2940,2940,2940,0
20240624,161700,254156735,2940,2940,2940,2940,0
20240624,161600,254156735,2940,2940,2940,2940,0
20240624,161500,254156735,2940,2940,2940,2940,0
20240624,161400,254156735,2940,2940,2940,2940,0
20240624,161300,254156735,2940,2940,2940,2940,0
20240624,161200,254156735,2940,2940,2940,2940,0
20240624,161100,254156735,2940,2940,2940,2940,0
20240624,161000,254156735,2940,2940,2940,2940,0
20240624,160900,254156735,2940,2940,2940,2940,0
20240624,160800,254156735,2940,2940,2940,2940,0
20240624,160700,254156735,2940,2940,2940,2940,0
20240624,160600,254156735,2940,2940,2940,2940,0
20240624,160500,254156735,2940,2940,2940,2940,0
20240624,160400,254156735,2940,2940,2940,2940,0
20240624,160300,254156735,2940,2940,2940,2940,0
20240624,160200,254156735,2940,2940,2940,2940,0
20240624,160100,254156735,2940,2940,2940,2940,0
20240624,160000,254156735,2940,2940,2940,2940,1911
20240624,155900,254156735,2940,2940,2940,2940,0
20240624,155800,254156735,2940,2940,2940,2940,0
20240624,155700,254156735,2940,2940,2940,2940,0
20240624,155600,254156735,2940,2940,2940,2940,0
20240624,155500,254156735,2940,2940,2940,2940,0
20240624,155400,254156735,2940,2940,2940,2940,0
20240624,155300,254156735,2940,2940,2940,2940,0
20240624,155200,254156735,2940,2940,2940,2940,0
20240624,155100,254156735,2940,2940,2940,2940,0
20240624,155000,254156735,2940,2940,2940,2940,0
20240624,154900,254156735,2940,2940,2940,2940,0
20240624,154800,254156735,2940,2940,2940,2940,0
20240624,154700,254156735,2940,2940,2940,2940,0
20240624,154600,254156735,2940,2940,2940,2940,0
20240624,154500,254156735,2940,2940,2940,2940,0
20240624,154400,254156735,2940,2940,2940,2940,0
20240624,154300,254156735,2940,2940,2940,2940,0
20240624,154200,254156735,2940,2940,2940,2940,0
20240624,154100,254156735,2940,2940,2940,2940,0
20240624,154000,254156735,2940,2940,2940,2940,0
20240624,153900,254156735,2940,2940,2940,2940,0
20240624,153800,254156735,2940,2940,2940,2940,0
20240624,153700,254156735,2940,2940,2940,2940,0
20240624,153600,254156735,2940,2940,2940,2940,0
20240624,153500,254156735,2940,2940,2940,2940,0
20240624,153400,254156735,2940,2940,2940,2940,0
20240624,153300,254156735,2940,2940,2940,2940,0
20240624,153200,254156735,2940,2940,2940,2940,0
20240624,153100,254156735,2940,2940,2940,2940,0
20240624,153000,254156735,2940,2940,2940,2940,3822
20240624,152900,248538395,2940,2940,2940,2940,0
20240624,152800,248538395,2940,2940,2940,2940,0
20240624,152700,248538395,2940,2940,2940,2940,0
20240624,152600,248538395,2940,2940,2940,2940,0
20240624,152500,248538395,2940,2940,2940,2940,0
20240624,152400,248538395,2940,2940,2940,2940,0
20240624,152300,248538395,2940,2940,2940,2940,0
20240624,152200,248538395,2940,2940,2940,2940,0
20240624,152100,248538395,2940,2940,2940,2940,0
20240624,152000,248538395,2940,2940,2940,2940,0
20240624,151900,248538395,2940,2930,2940,2925,533
20240624,151800,246979155,2935,2935,2935,2935,0
20240624,151700,246979155,2935,2935,2935,2935,23
20240624,151600,246911650,2940,2935,2940,2930,897
20240624,151500,244280840,2940,2940,2940,2940,4
20240624,151400,244269080,2940,2940,2940,2940,231
20240624,151300,243589940,2935,2935,2935,2935,44
20240624,151200,243460800,2940,2940,2940,2940,8
20240624,151100,243437280,2940,2940,2940,2940,10
20240624,151000,243407880,2940,2940,2940,2940,0
20240624,150900,243407880,2940,2935,2940,2930,216
20240624,150800,242773975,2940,2940,2940,2940,304
20240624,150700,241880215,2945,2945,2945,2945,104
20240624,150600,241573935,2955,2955,2955,2955,0
20240624,150500,241573935,2955,2955,2955,2955,0
20240624,150400,241573935,2955,2955,2955,2955,0
20240624,150300,241573935,2955,2955,2955,2950,91
20240624,150200,241305430,2955,2955,2955,2955,0
20240624,150100,241305430,2955,2955,2955,2955,1
20240624,150000,241302475,2935,2940,2955,2935,47
20240624,145900,241164280,2940,2940,2940,2940,506
20240624,145800,239676640,2940,2940,2940,2940,0
20240624,145700,239676640,2940,2940,2940,2940,5
20240624,145600,239661940,2940,2940,2940,2940,10
20240624,145500,239632540,2940,2940,2940,2940,8
20240624,145400,239609020,2940,2920,2940,2920,280
20240624,145300,238787590,2920,2930,2930,2920,21
20240624,145200,238726260,2925,2920,2925,2920,1104
20240624,145100,235502575,2920,2920,2920,2920,100
20240624,145000,235210575,2920,2920,2920,2920,2
20240624,144900,235204735,2920,2920,2920,2920,10
20240624,144800,235175535,2910,2910,2910,2910,9
20240624,144700,235149345,2905,2905,2905,2905,0
20240624,144600,235149345,2905,2905,2905,2905,0
20240624,144500,235149345,2905,2905,2905,2905,0
20240624,144400,235149345,2905,2920,2920,2905,1251
20240624,144300,231513100,2915,2915,2915,2915,2
20240624,144200,231507270,2920,2920,2920,2920,0
20240624,144100,231507270,2920,2920,2920,2920,10
20240624,144000,231478070,2920,2920,2920,2920,12
20240624,143900,231443030,2920,2930,2930,2920,483
20240624,143800,230032015,2930,2930,2930,2930,1
20240624,143700,230029085,2920,2920,2920,2920,0
20240624,143600,230029085,2920,2920,2920,2920,88
20240624,143500,229772125,2905,2905,2905,2905,0
20240624,143400,229772125,2905,2930,2930,2905,591
20240624,143300,228053620,2930,2930,2930,2930,2
20240624,143200,228047760,2930,2930,2930,2930,75
20240624,143100,227828010,2930,2930,2930,2930,7
20240624,143000,227807500,2930,2930,2930,2930,0
20240624,142900,227807500,2930,2930,2930,2930,0
20240624,142800,227807500,2930,2930,2930,2930,300
20240624,142700,226928500,2930,2930,2930,2930,0
20240624,142600,226928500,2930,2905,2930,2905,363
20240624,142500,225869430,2900,2905,2905,2900,862
20240624,142400,223369595,2905,2905,2905,2905,1
20240624,142300,223366690,2920,2920,2920,2920,1
20240624,142200,223363770,2905,2905,2905,2905,33
20240624,142100,223267905,2905,2930,2930,2900,8640
20240624,142000,198121900,2930,2930,2930,2930,1
20240624,141900,198118970,2945,2945,2945,2945,0
20240624,141800,198118970,2945,2945,2945,2945,0
20240624,141700,198118970,2945,2945,2945,2945,0
20240624,141600,198118970,2945,2945,2945,2945,0
20240624,141500,198118970,2945,2945,2945,2945,0
20240624,141400,198118970,2945,2945,2945,2945,0
20240624,141300,198118970,2945,2945,2945,2945,0
20240624,141200,198118970,2945,2945,2945,2945,0
20240624,141100,198118970,2945,2945,2945,2945,1
20240624,141000,198116025,2930,2930,2930,2930,1608
20240624,140900,193404585,2930,2925,2930,2925,17
20240624,140800,193354855,2925,2925,2925,2925,1
20240624,140700,193351930,2925,2925,2925,2925,18
20240624,140600,193299280,2925,2925,2925,2925,5
20240624,140500,193284655,2935,2935,2935,2935,1
20240624,140400,193281720,2915,2930,2930,2915,765
20240624,140300,191046850,2930,2930,2930,2930,0
20240624,140200,191046850,2930,2960,2960,2925,1333
20240624,140100,187133555,2960,2960,2960,2960,33
20240624,140000,187035875,2965,2965,2965,2965,0
20240624,135900,187035875,2965,2980,2980,2960,164
20240624,135800,186550340,2960,2960,2960,2960,100
20240624,135700,186254340,2960,2960,2960,2960,24
20240624,135600,186183300,2960,2960,2960,2960,0
20240624,135500,186183300,2960,2960,2960,2960,104
20240624,135400,185875460,2960,2960,2960,2960,14
20240624,135300,185834020,2960,2940,2960,2940,64
20240624,135200,185645840,2960,2950,2960,2950,251
20240624,135100,184904145,2955,2955,2955,2955,3
20240624,135000,184895280,2945,2955,2955,2940,127
20240624,134900,184521800,2955,2955,2955,2955,0
20240624,134800,184521800,2955,2955,2955,2955,0
20240624,134700,184521800,2955,2950,2965,2945,152
20240624,134600,184072980,2940,2950,2950,2940,15
20240624,134500,184028760,2940,2950,2950,2940,268
20240624,134400,183238840,2950,2950,2950,2950,250
20240624,134300,182501340,2950,2950,2950,2950,100
20240624,134200,182206340,2935,2940,2940,2935,126
20240624,134100,181836450,2940,2940,2940,2940,34
20240624,134000,181736490,2940,2940,2940,2940,29
20240624,133900,181651230,2940,2940,2940,2940,89
20240624,133800,181389570,2940,2940,2940,2940,151
20240624,133700,180945630,2930,2930,2930,2925,402
20240624,133600,179768370,2930,2930,2930,2930,10
20240624,133500,179739070,2925,2915,2925,2905,496
20240624,133400,178295165,2925,2955,2955,2925,4915
20240624,133300,163813455,2955,2955,2955,2955,0
20240624,133200,163813455,2955,2950,2955,2950,557
20240624,133100,162169955,2950,2950,2950,2950,104
20240624,133000,161863155,2950,2950,2950,2950,0
20240624,132900,161863155,2950,2950,2950,2950,296
20240624,132800,160989955,2950,2960,2960,2950,505
20240624,132700,159497945,2970,2950,2970,2950,64
20240624,132600,159309125,2955,2955,2955,2955,0
20240624,132500,159309125,2955,2955,2955,2955,0
20240624,132400,159309125,2955,2965,2965,2955,393
20240624,132300,158144510,2965,2965,2965,2965,0
20240624,132200,158144510,2965,2960,2965,2950,1691
20240624,132100,153148820,2965,2965,2965,2965,13
20240624,132000,153110275,2965,2965,2965,2965,0
20240624,131900,153110275,2965,2970,2970,2965,136
20240624,131800,152707030,2970,2970,2970,2970,0
20240624,131700,152707030,2970,2970,2970,2970,163
20240624,131600,152222920,2960,2960,2960,2960,63
20240624,131500,152036440,2960,2960,2960,2960,0
20240624,131400,152036440,2960,2960,2960,2960,63
20240624,131300,151849960,2970,2970,2970,2970,0
20240624,131200,151849960,2970,2965,2970,2965,1212
20240624,131100,148256375,2970,2995,2995,2965,10393
20240624,131000,117316420,2995,2995,2995,2995,0
20240624,130900,117316420,2995,2995,2995,2995,1
20240624,130800,117313425,2995,2995,2995,2995,1
20240624,130700,117310430,2995,2995,2995,2995,0
20240624,130600,117310430,2995,2995,2995,2995,83
20240624,130500,117061845,2990,2990,2990,2990,0
20240624,130400,117061845,2990,2990,2990,2990,0
20240624,130300,117061845,2990,2990,2990,2990,128
20240624,130200,116679125,2995,2995,2995,2995,2
20240624,130100,116673135,2995,2995,2995,2995,25
20240624,130000,116598260,3000,3000,3000,3000,0
20240624,125900,116598260,3000,3000,3000,3000,0
20240624,125800,116598260,3000,3000,3000,3000,34
20240624,125700,116496260,3000,3000,3000,3000,0
20240624,125600,116496260,3000,3000,3000,3000,0
20240624,125500,116496260,3000,3000,3000,3000,63
20240624,125400,116307260,3020,3020,3020,3020,1
20240624,125300,116304240,3000,3000,3000,3000,62
20240624,125200,116118240,3020,3020,3020,3020,0
20240624,125100,116118240,3020,3020,3020,3020,46
20240624,125000,115979320,3000,3000,3000,3000,113
20240624,124900,115640320,3020,3020,3020,3020,9
20240624,124800,115613140,3000,3020,3020,3000,2
20240624,124700,115607120,3000,3020,3020,3000,68
20240624,124600,115403020,3020,3020,3020,3020,0
20240624,124500,115403020,3020,3000,3020,3000,64
20240624,124400,115211000,3025,3025,3025,3025,0
20240624,124300,115211000,3025,3005,3025,3005,11
20240624,124200,115177885,3000,3000,3005,3000,65
20240624,124100,114982880,3005,3000,3005,3000,28
20240624,124000,114898875,3000,3005,3005,3000,36
20240624,123900,114790870,3000,3000,3000,3000,17
20240624,123800,114739870,2995,2995,2995,2995,52
20240624,123700,114584130,2995,2990,2995,2985,410
20240624,123600,113360215,2995,2995,2995,2995,0
20240624,123500,113360215,2995,2995,2995,2990,4
20240624,123400,113348245,2985,2985,2985,2985,66
20240624,123300,113151235,2995,2995,2995,2990,22
20240624,123200,113085365,2995,2985,2995,2985,94
20240624,123100,112804465,2995,2995,2995,2995,51
20240624,123000,112651720,2985,2995,2995,2985,216
20240624,122900,112006625,2990,2990,2990,2990,763
20240624,122800,109725255,2995,2995,2995,2995,0
20240624,122700,109725255,2995,2990,2995,2990,72
20240624,122600,109509925,2995,2995,2995,2995,200
20240624,122500,108910925,2995,2995,2995,2995,1
20240624,122400,108907930,2990,2990,2990,2990,63
20240624,122300,108719560,2995,2995,2995,2995,3
20240624,122200,108710575,2995,2995,2995,2995,1
20240624,122100,108707580,2990,2995,2995,2990,163
20240624,122000,108219710,2995,2995,2995,2995,0
20240624,121900,108219710,2995,2995,2995,2990,133
20240624,121800,107821690,2995,2995,2995,2995,37
20240624,121700,107710875,2995,2995,2995,2995,0
20240624,121600,107710875,2995,2995,2995,2990,163
20240624,121500,107223000,2995,2995,2995,2995,0
20240624,121400,107223000,2995,2990,2995,2990,64
20240624,121300,107031635,2995,2995,2995,2995,10
20240624,121200,107001685,2995,2995,2995,2995,45
20240624,121100,106866910,2990,2990,2990,2990,63
20240624,121000,106678540,2995,2995,2995,2995,0
20240624,120900,106678540,2995,2995,2995,2995,15
20240624,120800,106633615,2990,2990,2990,2990,63
20240624,120700,106445245,2995,2995,2995,2995,475
20240624,120600,105022620,2995,2995,3000,2995,69
20240624,120500,104815950,3000,3000,3000,3000,5
20240624,120400,104800950,2995,2995,2995,2995,0
20240624,120300,104800950,2995,2995,2995,2995,69
20240624,120200,104594295,2995,2995,2995,2995,11
20240624,120100,104561350,2985,2985,2985,2985,63
20240624,120000,104373295,2985,2990,2995,2985,752
20240624,115900,102126960,2990,2990,2990,2990,0
20240624,115800,102126960,2990,2990,2990,2990,114
20240624,115700,101786100,2995,2995,2995,2995,443
20240624,115600,100459315,3000,3000,3000,3000,0
20240624,115500,100459315,3000,3000,3000,3000,65
20240624,115400,100264315,3000,3000,3000,3000,10
20240624,115300,100234315,2995,2995,2995,2995,63
20240624,115200,100045630,2995,2995,2995,2995,0
20240624,115100,100045630,2995,2995,2995,2995,0
20240624,115000,100045630,2995,2995,2995,2995,62
20240624,114900,99859940,3000,3000,3000,3000,0
20240624,114800,99859940,3000,2995,3000,2995,73
20240624,114700,99641255,3000,3000,3000,3000,129
20240624,114600,99254255,3000,3000,3000,3000,0
20240624,114500,99254255,3000,3000,3000,3000,63
20240624,114400,99065255,3000,3005,3005,3000,400
20240624,114300,97865205,3000,3000,3000,3000,121
20240624,114200,97502205,2995,2995,2995,2995,65
20240624,114100,97307530,3000,3000,3000,3000,2
20240624,114000,97301530,2995,3000,3000,2995,663
20240624,113900,95313345,3000,3000,3000,3000,0
20240624,113800,95313345,3000,3000,3005,3000,909
20240624,113700,92586295,3000,3005,3005,3000,1833
20240624,113600,87084940,3025,3025,3025,3025,0
20240624,113500,87084940,3025,3025,3025,3025,1
20240624,113400,87081915,3000,3000,3025,3000,67
20240624,113300,86880890,3020,3020,3020,3020,0
20240624,113200,86880890,3020,3000,3020,3000,282
20240624,113100,86032350,3000,3000,3000,3000,115
20240624,113000,85687350,2995,2995,2995,2995,0
20240624,112900,85687350,2995,3000,3020,2995,342
20240624,112800,84656285,3000,2995,3000,2995,52
20240624,112700,84500445,2995,2995,2995,2995,31
20240624,112600,84407600,3000,3000,3000,3000,160
20240624,112500,83927600,2990,2990,2990,2985,1052
20240624,112400,80782380,3000,3000,3000,2990,610
20240624,112300,78958105,3000,3005,3015,3000,2670
20240624,112200,70947565,3005,3010,3010,3005,530
20240624,112100,69354900,3005,3005,3005,3005,103
20240624,112000,69045385,3005,3005,3005,3005,0
20240624,111900,69045385,3005,3005,3005,3005,66
20240624,111800,68847055,3005,3005,3010,3005,610
20240624,111700,67013995,3005,3005,3010,3005,56
20240624,111600,66845710,3010,3010,3010,3010,63
20240624,111500,66656080,3010,3020,3020,3010,1074
20240624,111400,63422910,3015,3015,3015,3015,63
20240624,111300,63232965,3015,3015,3015,3015,0
20240624,111200,63232965,3015,3015,3015,3015,0
20240624,111100,63232965,3015,3015,3015,3015,69
20240624,111000,63024930,3030,3025,3030,3025,33
20240624,110900,62925085,3030,3030,3030,3030,0
20240624,110800,62925085,3030,3030,3030,3030,53
20240624,110700,62764495,3015,3015,3015,3015,0
20240624,110600,62764495,3015,3015,3015,3015,63
20240624,110500,62574550,3015,3015,3015,3015,0
20240624,110400,62574550,3015,3015,3015,3015,0
20240624,110300,62574550,3015,3015,3015,3015,63
20240624,110200,62384605,3020,3020,3020,3020,200
20240624,110100,61780605,3010,3015,3015,3010,313
20240624,110000,60838160,3020,3020,3020,3020,0
20240624,105900,60838160,3020,3015,3020,3015,104
20240624,105800,60524090,3010,3010,3010,3010,118
20240624,105700,60168910,3010,3045,3045,3010,6778
20240624,105600,39687030,3045,3045,3045,3045,0
20240624,105500,39687030,3045,3045,3045,3045,113
20240624,105400,39342945,3045,3050,3050,3045,4
20240624,105300,39330755,3045,3045,3045,3045,63
20240624,105200,39138920,3050,3050,3050,3050,0
20240624,105100,39138920,3050,3050,3050,3050,0
20240624,105000,39138920,3050,3055,3055,3050,1168
20240624,104900,35576515,3055,3055,3055,3055,923
20240624,104800,32756750,3055,3055,3055,3055,0
20240624,104700,32756750,3055,3055,3055,3055,0
20240624,104600,32756750,3055,3055,3055,3055,0
20240624,104500,32756750,3055,3055,3055,3055,0
20240624,104400,32756750,3055,3055,3055,3055,0
20240624,104300,32756750,3055,3055,3055,3055,0
20240624,104200,32756750,3055,3055,3055,3055,100
20240624,104100,32451250,3055,3060,3060,3055,380
20240624,104000,31288685,3080,3080,3080,3080,0
20240624,103900,31288685,3080,3080,3080,3080,0
20240624,103800,31288685,3080,3080,3080,3080,0
20240624,103700,31288685,3080,3080,3080,3080,32
20240624,103600,31190125,3055,3055,3055,3055,0
20240624,103500,31190125,3055,3055,3055,3055,0
20240624,103400,31190125,3055,3055,3055,3055,0
20240624,103300,31190125,3055,3055,3055,3055,0
20240624,103200,31190125,3055,3055,3055,3055,104
20240624,103100,30872405,3055,3055,3055,3055,100
20240624,103000,30566905,3055,3055,3055,3055,0
20240624,102900,30566905,3055,3055,3055,3055,0
20240624,102800,30566905,3055,3065,3065,3055,90
20240624,102700,30291935,3065,3065,3065,3065,0
20240624,102600,30291935,3065,3065,3065,3065,0
20240624,102500,30291935,3065,3065,3065,3065,124
20240624,102400,29911875,3055,3055,3055,3055,153
20240624,102300,29444460,3055,3055,3055,3055,10
20240624,102200,29413910,3050,3055,3055,3050,508
20240624,102100,27862490,3055,3055,3055,3055,20
20240624,102000,27801390,3055,3055,3055,3055,21
20240624,101900,27737235,3055,3055,3055,3055,0
20240624,101800,27737235,3055,3055,3055,3055,0
20240624,101700,27737235,3055,3065,3065,3055,639
20240624,101600,25782025,3065,3065,3065,3065,0
20240624,101500,25782025,3065,3065,3065,3065,100
20240624,101400,25475525,3080,3080,3080,3080,0
20240624,101300,25475525,3080,3080,3080,3080,0
20240624,101200,25475525,3080,3080,3080,3080,1
20240624,101100,25472445,3080,3080,3080,3080,0
20240624,101000,25472445,3080,3080,3080,3080,11
20240624,100900,25438565,3075,3075,3075,3075,5
20240624,100800,25423190,3080,3080,3080,3080,22
20240624,100700,25355430,3080,3080,3080,3080,1
20240624,100600,25352350,3080,3080,3080,3080,10
20240624,100500,25321550,3080,3065,3080,3065,201
20240624,100400,24705470,3090,3090,3090,3090,0
20240624,100300,24705470,3090,3090,3090,3090,6
20240624,100200,24686930,3090,3090,3090,3090,0
20240624,100100,24686930,3090,3065,3090,3065,8
20240624,100000,24662360,3065,3065,3065,3065,100
20240624,095900,24355860,3065,3090,3090,3065,2470
20240624,095800,16777215,3075,3080,3080,3075,60
20240624,095700,16592710,3090,3090,3090,3090,0
20240624,095600,16592710,3090,3090,3090,3090,0
20240624,095500,16592710,3090,3090,3090,3090,10
20240624,095400,16561810,3090,3090,3090,3090,0
20240624,095300,16561810,3090,3090,3090,3090,1
20240624,095200,16558720,3080,3080,3080,3080,0
20240624,095100,16558720,3080,3080,3080,3080,90
20240624,095000,16281520,3085,3085,3085,3085,0
20240624,094900,16281520,3085,3085,3085,3085,0
20240624,094800,16281520,3085,3085,3085,3085,0
20240624,094700,16281520,3085,3090,3090,3085,6
20240624,094600,16262985,3090,3090,3090,3090,0
20240624,094500,16262985,3090,3090,3090,3090,1
20240624,094400,16259895,3090,3090,3090,3090,48
20240624,094300,16111575,3090,3090,3090,3090,0
20240624,094200,16111575,3090,3090,3090,3090,0
20240624,094100,16111575,3090,3090,3090,3090,78
20240624,094000,15870555,3095,3095,3095,3095,0
20240624,093900,15870555,3095,3095,3095,3095,14
20240624,093800,15827225,3095,3095,3095,3095,0
20240624,093700,15827225,3095,3095,3095,3095,0
20240624,093600,15827225,3095,3095,3095,3095,0
20240624,093500,15827225,3095,3095,3095,3095,100
20240624,093400,15517725,3080,3080,3080,3080,0
20240624,093300,15517725,3080,3080,3080,3080,62
20240624,093200,15326765,3070,3070,3070,3070,0
20240624,093100,15326765,3070,3070,3070,3070,0
20240624,093000,15326765,3070,3070,3070,3070,36
20240624,092900,15216245,3075,3080,3080,3075,484
20240624,092800,13727720,3080,3080,3080,3080,55
20240624,092700,13558320,3080,3090,3090,3080,180
20240624,092600,13003305,3090,3090,3090,3090,5
20240624,092500,12987855,3090,3090,3090,3090,66
20240624,092400,12783915,3100,3100,3100,3100,12
20240624,092300,12746715,3100,3100,3100,3100,5
20240624,092200,12731215,3100,3100,3100,3100,0
20240624,092100,12731215,3100,3100,3100,3100,205
20240624,092000,12095715,3110,3110,3110,3110,5
20240624,091900,12080165,3110,3110,3110,3110,1
20240624,091800,12077055,3120,3120,3120,3120,10
20240624,091700,12045855,3120,3125,3125,3120,130
20240624,091600,11640105,3125,3125,3125,3125,0
20240624,091500,11640105,3125,3125,3125,3125,0
20240624,091400,11640105,3125,3105,3125,3105,65
20240624,091300,11437255,3100,3120,3120,3100,20
20240624,091200,11375235,3115,3115,3115,3115,0
20240624,091100,11375235,3115,3115,3115,3115,0
20240624,091000,11375235,3115,3115,3115,3110,74
20240624,090900,11145075,3120,3120,3120,3120,0
20240624,090800,11145075,3120,3120,3120,3120,30
20240624,090700,11051475,3120,3120,3120,3120,1
20240624,090600,11048355,3080,3075,3080,3075,2
20240624,090500,11042200,3070,3105,3105,3065,1197
20240624,090400,7336755,3100,3110,3110,3100,293
20240624,090300,6426960,3115,3115,3115,3110,119
20240624,090200,6056415,3140,3130,3140,3120,992
20240624,090100,2959145,3140,3140,3140,3140,1
20240624,090000,2956005,3130,3135,3135,3130,933