KissMeData/080720/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,195500,84405050,5410,5410,5410,5410,1945
20240624,195400,84405050,5410,5410,5410,5410,0
20240624,195300,84405050,5410,5410,5410,5410,0
20240624,195200,84405050,5410,5410,5410,5410,0
20240624,195100,84405050,5410,5410,5410,5410,0
20240624,195000,84405050,5410,5410,5410,5410,0
20240624,194900,84405050,5410,5410,5410,5410,0
20240624,194800,84405050,5410,5410,5410,5410,0
20240624,194700,84405050,5410,5410,5410,5410,0
20240624,194600,84405050,5410,5410,5410,5410,0
20240624,194500,84405050,5410,5410,5410,5410,0
20240624,194400,84405050,5410,5410,5410,5410,0
20240624,194300,84405050,5410,5410,5410,5410,0
20240624,194200,84405050,5410,5410,5410,5410,0
20240624,194100,84405050,5410,5410,5410,5410,0
20240624,194000,84405050,5410,5410,5410,5410,0
20240624,193900,84405050,5410,5410,5410,5410,0
20240624,193800,84405050,5410,5410,5410,5410,0
20240624,193700,84405050,5410,5410,5410,5410,0
20240624,193600,84405050,5410,5410,5410,5410,0
20240624,193500,84405050,5410,5410,5410,5410,0
20240624,193400,84405050,5410,5410,5410,5410,0
20240624,193300,84405050,5410,5410,5410,5410,0
20240624,193200,84405050,5410,5410,5410,5410,0
20240624,193100,84405050,5410,5410,5410,5410,0
20240624,193000,84405050,5410,5410,5410,5410,0
20240624,192900,84405050,5410,5410,5410,5410,0
20240624,192800,84405050,5410,5410,5410,5410,0
20240624,192700,84405050,5410,5410,5410,5410,0
20240624,192600,84405050,5410,5410,5410,5410,0
20240624,192500,84405050,5410,5410,5410,5410,1945
20240624,192400,84405050,5410,5410,5410,5410,0
20240624,192300,84405050,5410,5410,5410,5410,0
20240624,192200,84405050,5410,5410,5410,5410,0
20240624,192100,84405050,5410,5410,5410,5410,0
20240624,192000,84405050,5410,5410,5410,5410,0
20240624,191900,84405050,5410,5410,5410,5410,0
20240624,191800,84405050,5410,5410,5410,5410,0
20240624,191700,84405050,5410,5410,5410,5410,0
20240624,191600,84405050,5410,5410,5410,5410,0
20240624,191500,84405050,5410,5410,5410,5410,0
20240624,191400,84405050,5410,5410,5410,5410,0
20240624,191300,84405050,5410,5410,5410,5410,0
20240624,191200,84405050,5410,5410,5410,5410,0
20240624,191100,84405050,5410,5410,5410,5410,0
20240624,191000,84405050,5410,5410,5410,5410,0
20240624,190900,84405050,5410,5410,5410,5410,0
20240624,190800,84405050,5410,5410,5410,5410,0
20240624,190700,84405050,5410,5410,5410,5410,0
20240624,190600,84405050,5410,5410,5410,5410,0
20240624,190500,84405050,5410,5410,5410,5410,0
20240624,190400,84405050,5410,5410,5410,5410,0
20240624,190300,84405050,5410,5410,5410,5410,0
20240624,190200,84405050,5410,5410,5410,5410,0
20240624,190100,84405050,5410,5410,5410,5410,0
20240624,190000,84405050,5410,5410,5410,5410,0
20240624,185900,84405050,5410,5410,5410,5410,0
20240624,185800,84405050,5410,5410,5410,5410,0
20240624,185700,84405050,5410,5410,5410,5410,0
20240624,185600,84405050,5410,5410,5410,5410,0
20240624,185500,84405050,5410,5410,5410,5410,1945
20240624,185400,84405050,5410,5410,5410,5410,0
20240624,185300,84405050,5410,5410,5410,5410,0
20240624,185200,84405050,5410,5410,5410,5410,0
20240624,185100,84405050,5410,5410,5410,5410,0
20240624,185000,84405050,5410,5410,5410,5410,0
20240624,184900,84405050,5410,5410,5410,5410,0
20240624,184800,84405050,5410,5410,5410,5410,0
20240624,184700,84405050,5410,5410,5410,5410,0
20240624,184600,84405050,5410,5410,5410,5410,0
20240624,184500,84405050,5410,5410,5410,5410,0
20240624,184400,84405050,5410,5410,5410,5410,0
20240624,184300,84405050,5410,5410,5410,5410,0
20240624,184200,84405050,5410,5410,5410,5410,0
20240624,184100,84405050,5410,5410,5410,5410,0
20240624,184000,84405050,5410,5410,5410,5410,0
20240624,183900,84405050,5410,5410,5410,5410,0
20240624,183800,84405050,5410,5410,5410,5410,0
20240624,183700,84405050,5410,5410,5410,5410,0
20240624,183600,84405050,5410,5410,5410,5410,0
20240624,183500,84405050,5410,5410,5410,5410,0
20240624,183400,84405050,5410,5410,5410,5410,0
20240624,183300,84405050,5410,5410,5410,5410,0
20240624,183200,84405050,5410,5410,5410,5410,0
20240624,183100,84405050,5410,5410,5410,5410,0
20240624,183000,84405050,5410,5410,5410,5410,0
20240624,182900,84405050,5410,5410,5410,5410,0
20240624,182800,84405050,5410,5410,5410,5410,0
20240624,182700,84405050,5410,5410,5410,5410,0
20240624,182600,84405050,5410,5410,5410,5410,0
20240624,182500,84405050,5410,5410,5410,5410,1945
20240624,182400,84405050,5410,5410,5410,5410,0
20240624,182300,84405050,5410,5410,5410,5410,0
20240624,182200,84405050,5410,5410,5410,5410,0
20240624,182100,84405050,5410,5410,5410,5410,0
20240624,182000,84405050,5410,5410,5410,5410,0
20240624,181900,84405050,5410,5410,5410,5410,0
20240624,181800,84405050,5410,5410,5410,5410,0
20240624,181700,84405050,5410,5410,5410,5410,0
20240624,181600,84405050,5410,5410,5410,5410,0
20240624,181500,84405050,5410,5410,5410,5410,0
20240624,181400,84405050,5410,5410,5410,5410,0
20240624,181300,84405050,5410,5410,5410,5410,0
20240624,181200,84405050,5410,5410,5410,5410,0
20240624,181100,84405050,5410,5410,5410,5410,0
20240624,181000,84405050,5410,5410,5410,5410,0
20240624,180900,84405050,5410,5410,5410,5410,0
20240624,180800,84405050,5410,5410,5410,5410,0
20240624,180700,84405050,5410,5410,5410,5410,0
20240624,180600,84405050,5410,5410,5410,5410,0
20240624,180500,84405050,5410,5410,5410,5410,0
20240624,180400,84405050,5410,5410,5410,5410,0
20240624,180300,84405050,5410,5410,5410,5410,0
20240624,180200,84405050,5410,5410,5410,5410,0
20240624,180100,84405050,5410,5410,5410,5410,0
20240624,180000,84405050,5410,5410,5410,5410,0
20240624,175900,84405050,5410,5410,5410,5410,0
20240624,175800,84405050,5410,5410,5410,5410,0
20240624,175700,84405050,5410,5410,5410,5410,0
20240624,175600,84405050,5410,5410,5410,5410,0
20240624,175500,84405050,5410,5410,5410,5410,1945
20240624,175400,84405050,5410,5410,5410,5410,0
20240624,175300,84405050,5410,5410,5410,5410,0
20240624,175200,84405050,5410,5410,5410,5410,0
20240624,175100,84405050,5410,5410,5410,5410,0
20240624,175000,84405050,5410,5410,5410,5410,0
20240624,174900,84405050,5410,5410,5410,5410,0
20240624,174800,84405050,5410,5410,5410,5410,0
20240624,174700,84405050,5410,5410,5410,5410,0
20240624,174600,84405050,5410,5410,5410,5410,0
20240624,174500,84405050,5410,5410,5410,5410,0
20240624,174400,84405050,5410,5410,5410,5410,0
20240624,174300,84405050,5410,5410,5410,5410,0
20240624,174200,84405050,5410,5410,5410,5410,0
20240624,174100,84405050,5410,5410,5410,5410,0
20240624,174000,84405050,5410,5410,5410,5410,0
20240624,173900,84405050,5410,5410,5410,5410,0
20240624,173800,84405050,5410,5410,5410,5410,0
20240624,173700,84405050,5410,5410,5410,5410,0
20240624,173600,84405050,5410,5410,5410,5410,0
20240624,173500,84405050,5410,5410,5410,5410,0
20240624,173400,84405050,5410,5410,5410,5410,0
20240624,173300,84405050,5410,5410,5410,5410,0
20240624,173200,84405050,5410,5410,5410,5410,0
20240624,173100,84405050,5410,5410,5410,5410,0
20240624,173000,84405050,5410,5410,5410,5410,0
20240624,172900,84405050,5410,5410,5410,5410,0
20240624,172800,84405050,5410,5410,5410,5410,0
20240624,172700,84405050,5410,5410,5410,5410,0
20240624,172600,84405050,5410,5410,5410,5410,0
20240624,172500,84405050,5410,5410,5410,5410,1945
20240624,172400,84405050,5410,5410,5410,5410,0
20240624,172300,84405050,5410,5410,5410,5410,0
20240624,172200,84405050,5410,5410,5410,5410,0
20240624,172100,84405050,5410,5410,5410,5410,0
20240624,172000,84405050,5410,5410,5410,5410,0
20240624,171900,84405050,5410,5410,5410,5410,0
20240624,171800,84405050,5410,5410,5410,5410,0
20240624,171700,84405050,5410,5410,5410,5410,0
20240624,171600,84405050,5410,5410,5410,5410,0
20240624,171500,84405050,5410,5410,5410,5410,0
20240624,171400,84405050,5410,5410,5410,5410,0
20240624,171300,84405050,5410,5410,5410,5410,0
20240624,171200,84405050,5410,5410,5410,5410,0
20240624,171100,84405050,5410,5410,5410,5410,0
20240624,171000,84405050,5410,5410,5410,5410,0
20240624,170900,84405050,5410,5410,5410,5410,0
20240624,170800,84405050,5410,5410,5410,5410,0
20240624,170700,84405050,5410,5410,5410,5410,0
20240624,170600,84405050,5410,5410,5410,5410,0
20240624,170500,84405050,5410,5410,5410,5410,0
20240624,170400,84405050,5410,5410,5410,5410,0
20240624,170300,84405050,5410,5410,5410,5410,0
20240624,170200,84405050,5410,5410,5410,5410,0
20240624,170100,84405050,5410,5410,5410,5410,0
20240624,170000,84405050,5410,5410,5410,5410,0
20240624,165900,84405050,5410,5410,5410,5410,0
20240624,165800,84405050,5410,5410,5410,5410,0
20240624,165700,84405050,5410,5410,5410,5410,0
20240624,165600,84405050,5410,5410,5410,5410,0
20240624,165500,84405050,5410,5410,5410,5410,1945
20240624,165400,84405050,5410,5410,5410,5410,0
20240624,165300,84405050,5410,5410,5410,5410,0
20240624,165200,84405050,5410,5410,5410,5410,0
20240624,165100,84405050,5410,5410,5410,5410,0
20240624,165000,84405050,5410,5410,5410,5410,0
20240624,164900,84405050,5410,5410,5410,5410,0
20240624,164800,84405050,5410,5410,5410,5410,0
20240624,164700,84405050,5410,5410,5410,5410,0
20240624,164600,84405050,5410,5410,5410,5410,0
20240624,164500,84405050,5410,5410,5410,5410,0
20240624,164400,84405050,5410,5410,5410,5410,0
20240624,164300,84405050,5410,5410,5410,5410,0
20240624,164200,84405050,5410,5410,5410,5410,0
20240624,164100,84405050,5410,5410,5410,5410,0
20240624,164000,84405050,5410,5410,5410,5410,0
20240624,163900,84405050,5410,5410,5410,5410,0
20240624,163800,84405050,5410,5410,5410,5410,0
20240624,163700,84405050,5410,5410,5410,5410,0
20240624,163600,84405050,5410,5410,5410,5410,0
20240624,163500,84405050,5410,5410,5410,5410,0
20240624,163400,84405050,5410,5410,5410,5410,0
20240624,163300,84405050,5410,5410,5410,5410,0
20240624,163200,84405050,5410,5410,5410,5410,0
20240624,163100,84405050,5410,5410,5410,5410,0
20240624,163000,84405050,5410,5410,5410,5410,0
20240624,162900,84405050,5410,5410,5410,5410,0
20240624,162800,84405050,5410,5410,5410,5410,0
20240624,162700,84405050,5410,5410,5410,5410,0
20240624,162600,84405050,5410,5410,5410,5410,0
20240624,162500,84405050,5410,5410,5410,5410,1945
20240624,162400,84405050,5410,5410,5410,5410,0
20240624,162300,84405050,5410,5410,5410,5410,0
20240624,162200,84405050,5410,5410,5410,5410,0
20240624,162100,84405050,5410,5410,5410,5410,0
20240624,162000,84405050,5410,5410,5410,5410,0
20240624,161900,84405050,5410,5410,5410,5410,0
20240624,161800,84405050,5410,5410,5410,5410,0
20240624,161700,84405050,5410,5410,5410,5410,0
20240624,161600,84405050,5410,5410,5410,5410,0
20240624,161500,84405050,5410,5410,5410,5410,0
20240624,161400,84405050,5410,5410,5410,5410,0
20240624,161300,84405050,5410,5410,5410,5410,0
20240624,161200,84405050,5410,5410,5410,5410,0
20240624,161100,84405050,5410,5410,5410,5410,0
20240624,161000,84405050,5410,5410,5410,5410,0
20240624,160900,84405050,5410,5410,5410,5410,0
20240624,160800,84405050,5410,5410,5410,5410,0
20240624,160700,84405050,5410,5410,5410,5410,0
20240624,160600,84405050,5410,5410,5410,5410,0
20240624,160500,84405050,5410,5410,5410,5410,0
20240624,160400,84405050,5410,5410,5410,5410,0
20240624,160300,84405050,5410,5410,5410,5410,0
20240624,160200,84405050,5410,5410,5410,5410,0
20240624,160100,84405050,5410,5410,5410,5410,0
20240624,160000,84405050,5410,5410,5410,5410,0
20240624,155900,84405050,5410,5410,5410,5410,0
20240624,155800,84405050,5410,5410,5410,5410,0
20240624,155700,84405050,5410,5410,5410,5410,0
20240624,155600,84405050,5410,5410,5410,5410,0
20240624,155500,84405050,5410,5410,5410,5410,1945
20240624,155400,84405050,5410,5410,5410,5410,0
20240624,155300,84405050,5410,5410,5410,5410,0
20240624,155200,84405050,5410,5410,5410,5410,0
20240624,155100,84405050,5410,5410,5410,5410,0
20240624,155000,84405050,5410,5410,5410,5410,0
20240624,154900,84405050,5410,5410,5410,5410,0
20240624,154800,84405050,5410,5410,5410,5410,0
20240624,154700,84405050,5410,5410,5410,5410,0
20240624,154600,84405050,5410,5410,5410,5410,0
20240624,154500,84405050,5410,5410,5410,5410,0
20240624,154400,84405050,5410,5410,5410,5410,0
20240624,154300,84405050,5410,5410,5410,5410,0
20240624,154200,84405050,5410,5410,5410,5410,0
20240624,154100,84405050,5410,5410,5410,5410,0
20240624,154000,84405050,5410,5410,5410,5410,0
20240624,153900,84405050,5410,5410,5410,5410,0
20240624,153800,84405050,5410,5410,5410,5410,0
20240624,153700,84405050,5410,5410,5410,5410,0
20240624,153600,84405050,5410,5410,5410,5410,0
20240624,153500,84405050,5410,5410,5410,5410,0
20240624,153400,84405050,5410,5410,5410,5410,0
20240624,153300,84405050,5410,5410,5410,5410,0
20240624,153200,84405050,5410,5410,5410,5410,0
20240624,153100,84405050,5410,5410,5410,5410,0
20240624,153000,84405050,5410,5410,5410,5410,1945
20240624,152900,73882600,5400,5400,5400,5400,0
20240624,152800,73882600,5400,5400,5400,5400,0
20240624,152700,73882600,5400,5400,5400,5400,0
20240624,152600,73882600,5400,5400,5400,5400,0
20240624,152500,73882600,5400,5400,5400,5400,0
20240624,152400,73882600,5400,5400,5400,5400,0
20240624,152300,73882600,5400,5400,5400,5400,0
20240624,152200,73882600,5400,5400,5400,5400,0
20240624,152100,73882600,5400,5400,5400,5400,0
20240624,152000,73882600,5400,5400,5400,5400,0
20240624,151900,73882600,5400,5300,5400,5300,367
20240624,151800,71927200,5350,5350,5350,5350,1
20240624,151700,71921850,5350,5350,5350,5350,0
20240624,151600,71921850,5350,5350,5350,5350,0
20240624,151500,71921850,5350,5350,5350,5350,0
20240624,151400,71921850,5350,5350,5350,5350,0
20240624,151300,71921850,5350,5350,5350,5350,0
20240624,151200,71921850,5350,5300,5350,5300,3
20240624,151100,71905900,5310,5300,5310,5300,182
20240624,151000,70940980,5310,5310,5310,5310,13
20240624,150900,70871950,5310,5310,5310,5310,14
20240624,150800,70797610,5310,5310,5310,5310,0
20240624,150700,70797610,5310,5310,5310,5310,39
20240624,150600,70590520,5300,5310,5310,5300,355
20240624,150500,68706680,5310,5310,5310,5310,0
20240624,150400,68706680,5310,5310,5310,5310,0
20240624,150300,68706680,5310,5310,5310,5310,0
20240624,150200,68706680,5310,5310,5310,5310,0
20240624,150100,68706680,5310,5310,5310,5310,0
20240624,150000,68706680,5310,5310,5310,5310,35
20240624,145900,68520830,5320,5320,5320,5320,0
20240624,145800,68520830,5320,5320,5320,5320,1
20240624,145700,68515510,5310,5310,5310,5310,0
20240624,145600,68515510,5310,5310,5310,5310,0
20240624,145500,68515510,5310,5310,5310,5310,0
20240624,145400,68515510,5310,5310,5310,5310,0
20240624,145300,68515510,5310,5310,5310,5310,0
20240624,145200,68515510,5310,5310,5310,5310,0
20240624,145100,68515510,5310,5310,5310,5310,0
20240624,145000,68515510,5310,5310,5310,5310,25
20240624,144900,68382760,5320,5320,5320,5320,0
20240624,144800,68382760,5320,5320,5320,5320,0
20240624,144700,68382760,5320,5320,5320,5320,0
20240624,144600,68382760,5320,5320,5320,5320,0
20240624,144500,68382760,5320,5320,5320,5320,0
20240624,144400,68382760,5320,5320,5320,5320,0
20240624,144300,68382760,5320,5320,5320,5320,0
20240624,144200,68382760,5320,5320,5320,5320,0
20240624,144100,68382760,5320,5320,5320,5320,0
20240624,144000,68382760,5320,5320,5320,5320,36
20240624,143900,68191240,5330,5330,5330,5330,0
20240624,143800,68191240,5330,5330,5330,5330,0
20240624,143700,68191240,5330,5330,5330,5330,0
20240624,143600,68191240,5330,5330,5330,5330,0
20240624,143500,68191240,5330,5330,5330,5330,0
20240624,143400,68191240,5330,5330,5330,5330,0
20240624,143300,68191240,5330,5330,5330,5330,8
20240624,143200,68148600,5330,5330,5330,5330,0
20240624,143100,68148600,5330,5330,5330,5330,0
20240624,143000,68148600,5330,5330,5330,5330,0
20240624,142900,68148600,5330,5330,5330,5330,0
20240624,142800,68148600,5330,5330,5330,5330,0
20240624,142700,68148600,5330,5330,5330,5330,1
20240624,142600,68143270,5310,5310,5310,5310,22
20240624,142500,68026450,5310,5310,5310,5310,8
20240624,142400,67983970,5330,5330,5330,5330,0
20240624,142300,67983970,5330,5330,5330,5330,0
20240624,142200,67983970,5330,5330,5330,5330,0
20240624,142100,67983970,5330,5330,5330,5330,0
20240624,142000,67983970,5330,5330,5330,5330,0
20240624,141900,67983970,5330,5330,5330,5330,0
20240624,141800,67983970,5330,5330,5330,5330,0
20240624,141700,67983970,5330,5330,5330,5330,2
20240624,141600,67973310,5330,5330,5330,5330,0
20240624,141500,67973310,5330,5320,5330,5300,2086
20240624,141400,56894750,5350,5350,5350,5350,0
20240624,141300,56894750,5350,5350,5350,5350,0
20240624,141200,56894750,5350,5350,5350,5350,2
20240624,141100,56884050,5330,5330,5330,5330,34
20240624,141000,56702830,5330,5330,5330,5330,16
20240624,140900,56617550,5330,5380,5380,5320,3733
20240624,140800,36680660,5380,5390,5390,5380,52
20240624,140700,36400770,5430,5430,5430,5430,0
20240624,140600,36400770,5430,5430,5430,5430,0
20240624,140500,36400770,5430,5430,5430,5430,0
20240624,140400,36400770,5430,5430,5430,5430,0
20240624,140300,36400770,5430,5430,5430,5430,0
20240624,140200,36400770,5430,5430,5430,5430,2
20240624,140100,36389910,5420,5420,5420,5420,0
20240624,140000,36389910,5420,5420,5420,5420,0
20240624,135900,36389910,5420,5420,5420,5420,0
20240624,135800,36389910,5420,5420,5420,5420,0
20240624,135700,36389910,5420,5420,5420,5420,0
20240624,135600,36389910,5420,5420,5420,5420,0
20240624,135500,36389910,5420,5420,5420,5420,0
20240624,135400,36389910,5420,5420,5420,5420,0
20240624,135300,36389910,5420,5420,5420,5420,0
20240624,135200,36389910,5420,5420,5420,5420,0
20240624,135100,36389910,5420,5420,5420,5420,0
20240624,135000,36389910,5420,5420,5420,5420,0
20240624,134900,36389910,5420,5420,5420,5420,0
20240624,134800,36389910,5420,5420,5420,5420,5
20240624,134700,36362810,5430,5430,5430,5430,0
20240624,134600,36362810,5430,5430,5430,5430,0
20240624,134500,36362810,5430,5430,5430,5430,0
20240624,134400,36362810,5430,5430,5430,5430,0
20240624,134300,36362810,5430,5430,5430,5430,0
20240624,134200,36362810,5430,5430,5430,5430,0
20240624,134100,36362810,5430,5430,5430,5430,0
20240624,134000,36362810,5430,5430,5430,5430,0
20240624,133900,36362810,5430,5430,5430,5430,0
20240624,133800,36362810,5430,5430,5430,5430,0
20240624,133700,36362810,5430,5430,5430,5430,0
20240624,133600,36362810,5430,5430,5430,5430,0
20240624,133500,36362810,5430,5430,5430,5430,0
20240624,133400,36362810,5430,5430,5430,5430,0
20240624,133300,36362810,5430,5430,5430,5430,0
20240624,133200,36362810,5430,5420,5430,5420,2
20240624,133100,36351960,5420,5420,5420,5420,15
20240624,133000,36270660,5420,5420,5420,5420,0
20240624,132900,36270660,5420,5380,5420,5380,15
20240624,132800,36189780,5380,5380,5380,5380,0
20240624,132700,36189780,5380,5380,5380,5380,0
20240624,132600,36189780,5380,5380,5380,5380,0
20240624,132500,36189780,5380,5380,5380,5380,0
20240624,132400,36189780,5380,5380,5380,5380,0
20240624,132300,36189780,5380,5380,5380,5380,0
20240624,132200,36189780,5380,5380,5380,5380,5
20240624,132100,36162880,5380,5380,5380,5380,34
20240624,132000,35979960,5380,5380,5380,5380,12
20240624,131900,35915400,5380,5380,5380,5380,0
20240624,131800,35915400,5380,5380,5380,5380,0
20240624,131700,35915400,5380,5380,5380,5380,0
20240624,131600,35915400,5380,5380,5380,5380,0
20240624,131500,35915400,5380,5380,5380,5380,0
20240624,131400,35915400,5380,5380,5380,5380,0
20240624,131300,35915400,5380,5380,5380,5380,0
20240624,131200,35915400,5380,5380,5380,5380,0
20240624,131100,35915400,5380,5380,5380,5380,0
20240624,131000,35915400,5380,5380,5380,5380,0
20240624,130900,35915400,5380,5380,5380,5380,0
20240624,130800,35915400,5380,5330,5380,5330,60
20240624,130700,35595460,5330,5310,5330,5300,1001
20240624,130600,30288390,5340,5340,5340,5340,0
20240624,130500,30288390,5340,5320,5340,5310,1286
20240624,130400,23453930,5330,5330,5350,5330,51
20240624,130300,23182080,5340,5370,5370,5340,820
20240624,130200,18800780,5380,5390,5390,5380,23
20240624,130100,18676930,5410,5410,5410,5410,0
20240624,130000,18676930,5410,5410,5410,5410,0
20240624,125900,18676930,5410,5410,5410,5410,0
20240624,125800,18676930,5410,5410,5410,5410,0
20240624,125700,18676930,5410,5410,5410,5410,0
20240624,125600,18676930,5410,5410,5410,5410,0
20240624,125500,18676930,5410,5400,5410,5400,14
20240624,125400,18601320,5420,5420,5420,5420,0
20240624,125300,18601320,5420,5420,5420,5420,0
20240624,125200,18601320,5420,5420,5420,5420,0
20240624,125100,18601320,5420,5420,5420,5420,0
20240624,125000,18601320,5420,5420,5420,5420,0
20240624,124900,18601320,5420,5420,5420,5420,0
20240624,124800,18601320,5420,5420,5420,5420,0
20240624,124700,18601320,5420,5420,5420,5420,0
20240624,124600,18601320,5420,5420,5420,5420,0
20240624,124500,18601320,5420,5420,5420,5420,0
20240624,124400,18601320,5420,5420,5420,5420,0
20240624,124300,18601320,5420,5420,5420,5420,0
20240624,124200,18601320,5420,5420,5420,5420,0
20240624,124100,18601320,5420,5420,5420,5420,0
20240624,124000,18601320,5420,5420,5420,5420,0
20240624,123900,18601320,5420,5420,5420,5420,0
20240624,123800,18601320,5420,5420,5420,5420,0
20240624,123700,18601320,5420,5420,5420,5420,0
20240624,123600,18601320,5420,5420,5420,5420,0
20240624,123500,18601320,5420,5420,5420,5420,0
20240624,123400,18601320,5420,5420,5420,5420,1
20240624,123300,18595900,5430,5430,5430,5430,0
20240624,123200,18595900,5430,5430,5430,5430,0
20240624,123100,18595900,5430,5430,5430,5430,0
20240624,123000,18595900,5430,5430,5430,5430,0
20240624,122900,18595900,5430,5430,5430,5430,0
20240624,122800,18595900,5430,5430,5430,5430,0
20240624,122700,18595900,5430,5430,5430,5430,0
20240624,122600,18595900,5430,5430,5430,5430,0
20240624,122500,18595900,5430,5430,5430,5430,0
20240624,122400,18595900,5430,5430,5430,5430,0
20240624,122300,18595900,5430,5430,5430,5430,0
20240624,122200,18595900,5430,5430,5430,5430,0
20240624,122100,18595900,5430,5430,5430,5430,0
20240624,122000,18595900,5430,5430,5430,5430,0
20240624,121900,18595900,5430,5430,5430,5430,2
20240624,121800,18585040,5430,5430,5430,5430,0
20240624,121700,18585040,5430,5430,5430,5430,0
20240624,121600,18585040,5430,5430,5430,5430,0
20240624,121500,18585040,5430,5430,5430,5430,0
20240624,121400,18585040,5430,5430,5430,5430,0
20240624,121300,18585040,5430,5430,5430,5430,0
20240624,121200,18585040,5430,5430,5430,5430,0
20240624,121100,18585040,5430,5430,5430,5430,0
20240624,121000,18585040,5430,5430,5430,5430,0
20240624,120900,18585040,5430,5430,5430,5430,0
20240624,120800,18585040,5430,5430,5430,5430,0
20240624,120700,18585040,5430,5430,5430,5430,0
20240624,120600,18585040,5430,5430,5430,5430,0
20240624,120500,18585040,5430,5430,5430,5430,0
20240624,120400,18585040,5430,5430,5430,5430,0
20240624,120300,18585040,5430,5430,5430,5430,0
20240624,120200,18585040,5430,5430,5430,5430,0
20240624,120100,18585040,5430,5430,5430,5430,0
20240624,120000,18585040,5430,5430,5430,5430,0
20240624,115900,18585040,5430,5430,5430,5430,0
20240624,115800,18585040,5430,5430,5430,5430,0
20240624,115700,18585040,5430,5430,5430,5430,0
20240624,115600,18585040,5430,5430,5430,5430,0
20240624,115500,18585040,5430,5430,5430,5430,0
20240624,115400,18585040,5430,5430,5430,5430,0
20240624,115300,18585040,5430,5430,5430,5430,0
20240624,115200,18585040,5430,5430,5430,5430,0
20240624,115100,18585040,5430,5430,5430,5430,0
20240624,115000,18585040,5430,5430,5430,5430,0
20240624,114900,18585040,5430,5430,5430,5430,0
20240624,114800,18585040,5430,5430,5430,5430,0
20240624,114700,18585040,5430,5430,5430,5430,0
20240624,114600,18585040,5430,5420,5430,5420,8
20240624,114500,18541670,5420,5420,5420,5420,0
20240624,114400,18541670,5420,5420,5420,5420,0
20240624,114300,18541670,5420,5420,5420,5420,0
20240624,114200,18541670,5420,5420,5420,5420,0
20240624,114100,18541670,5420,5420,5420,5420,0
20240624,114000,18541670,5420,5420,5420,5420,0
20240624,113900,18541670,5420,5420,5420,5420,0
20240624,113800,18541670,5420,5420,5420,5420,2
20240624,113700,18530830,5420,5420,5420,5420,0
20240624,113600,18530830,5420,5420,5420,5420,0
20240624,113500,18530830,5420,5420,5420,5420,0
20240624,113400,18530830,5420,5420,5420,5420,0
20240624,113300,18530830,5420,5420,5420,5420,0
20240624,113200,18530830,5420,5420,5420,5420,0
20240624,113100,18530830,5420,5420,5420,5420,0
20240624,113000,18530830,5420,5420,5420,5420,0
20240624,112900,18530830,5420,5420,5420,5420,0
20240624,112800,18530830,5420,5420,5420,5420,0
20240624,112700,18530830,5420,5420,5420,5420,0
20240624,112600,18530830,5420,5420,5420,5420,0
20240624,112500,18530830,5420,5420,5420,5420,0
20240624,112400,18530830,5420,5420,5420,5420,1
20240624,112300,18525410,5400,5400,5400,5400,0
20240624,112200,18525410,5400,5410,5410,5400,928
20240624,112100,13514200,5430,5430,5430,5430,0
20240624,112000,13514200,5430,5430,5430,5430,0
20240624,111900,13514200,5430,5430,5430,5430,0
20240624,111800,13514200,5430,5430,5430,5430,0
20240624,111700,13514200,5430,5430,5430,5430,0
20240624,111600,13514200,5430,5430,5430,5430,0
20240624,111500,13514200,5430,5430,5430,5430,0
20240624,111400,13514200,5430,5430,5430,5430,0
20240624,111300,13514200,5430,5430,5430,5430,0
20240624,111200,13514200,5430,5430,5430,5430,0
20240624,111100,13514200,5430,5430,5430,5430,1
20240624,111000,13508770,5430,5430,5430,5430,0
20240624,110900,13508770,5430,5430,5430,5430,0
20240624,110800,13508770,5430,5430,5430,5430,0
20240624,110700,13508770,5430,5430,5430,5430,1
20240624,110600,13503340,5420,5420,5420,5420,0
20240624,110500,13503340,5420,5420,5420,5420,0
20240624,110400,13503340,5420,5420,5420,5420,0
20240624,110300,13503340,5420,5420,5420,5420,0
20240624,110200,13503340,5420,5420,5420,5420,0
20240624,110100,13503340,5420,5420,5420,5420,0
20240624,110000,13503340,5420,5420,5420,5420,0
20240624,105900,13503340,5420,5420,5420,5420,0
20240624,105800,13503340,5420,5420,5420,5420,0
20240624,105700,13503340,5420,5420,5420,5420,0
20240624,105600,13503340,5420,5420,5420,5420,0
20240624,105500,13503340,5420,5420,5420,5420,1
20240624,105400,13497920,5430,5430,5430,5430,0
20240624,105300,13497920,5430,5430,5430,5430,11
20240624,105200,13438190,5450,5450,5450,5450,0
20240624,105100,13438190,5450,5450,5450,5450,0
20240624,105000,13438190,5450,5450,5450,5450,0
20240624,104900,13438190,5450,5450,5450,5450,0
20240624,104800,13438190,5450,5450,5450,5450,0
20240624,104700,13438190,5450,5450,5450,5450,0
20240624,104600,13438190,5450,5450,5450,5450,1
20240624,104500,13432740,5450,5450,5450,5450,0
20240624,104400,13432740,5450,5450,5450,5450,0
20240624,104300,13432740,5450,5450,5450,5450,0
20240624,104200,13432740,5450,5450,5450,5450,0
20240624,104100,13432740,5450,5450,5450,5450,0
20240624,104000,13432740,5450,5450,5450,5450,0
20240624,103900,13432740,5450,5450,5450,5450,0
20240624,103800,13432740,5450,5450,5450,5450,0
20240624,103700,13432740,5450,5450,5450,5450,0
20240624,103600,13432740,5450,5450,5450,5450,0
20240624,103500,13432740,5450,5450,5450,5450,0
20240624,103400,13432740,5450,5450,5450,5450,0
20240624,103300,13432740,5450,5450,5450,5450,0
20240624,103200,13432740,5450,5450,5450,5450,0
20240624,103100,13432740,5450,5450,5450,5450,0
20240624,103000,13432740,5450,5450,5450,5450,0
20240624,102900,13432740,5450,5450,5450,5450,0
20240624,102800,13432740,5450,5450,5450,5450,0
20240624,102700,13432740,5450,5450,5450,5450,0
20240624,102600,13432740,5450,5450,5450,5450,0
20240624,102500,13432740,5450,5450,5450,5450,0
20240624,102400,13432740,5450,5450,5450,5450,0
20240624,102300,13432740,5450,5450,5450,5450,0
20240624,102200,13432740,5450,5450,5450,5450,0
20240624,102100,13432740,5450,5450,5450,5450,0
20240624,102000,13432740,5450,5450,5450,5450,0
20240624,101900,13432740,5450,5450,5450,5450,0
20240624,101800,13432740,5450,5450,5450,5450,0
20240624,101700,13432740,5450,5450,5450,5450,0
20240624,101600,13432740,5450,5450,5450,5450,0
20240624,101500,13432740,5450,5450,5450,5450,0
20240624,101400,13432740,5450,5450,5450,5450,0
20240624,101300,13432740,5450,5450,5450,5450,0
20240624,101200,13432740,5450,5450,5450,5450,0
20240624,101100,13432740,5450,5450,5450,5450,0
20240624,101000,13432740,5450,5450,5450,5450,0
20240624,100900,13432740,5450,5450,5450,5450,0
20240624,100800,13432740,5450,5450,5450,5450,0
20240624,100700,13432740,5450,5450,5450,5450,0
20240624,100600,13432740,5450,5450,5450,5450,0
20240624,100500,13432740,5450,5450,5450,5450,0
20240624,100400,13432740,5450,5450,5450,5450,2
20240624,100300,13421840,5450,5450,5450,5450,0
20240624,100200,13421840,5450,5450,5450,5450,0
20240624,100100,13421840,5450,5450,5450,5450,0
20240624,100000,13421840,5450,5450,5450,5450,0
20240624,095900,13421840,5450,5450,5450,5450,0
20240624,095800,13421840,5450,5450,5450,5450,0
20240624,095700,13421840,5450,5450,5450,5450,10
20240624,095600,13367340,5460,5460,5460,5460,0
20240624,095500,13367340,5460,5460,5460,5460,0
20240624,095400,13367340,5460,5460,5460,5460,0
20240624,095300,13367340,5460,5460,5460,5460,0
20240624,095200,13367340,5460,5440,5460,5440,30
20240624,095100,13204120,5440,5440,5440,5440,20
20240624,095000,13095320,5440,5440,5440,5440,0
20240624,094900,13095320,5440,5440,5440,5440,0
20240624,094800,13095320,5440,5450,5450,5440,2
20240624,094700,13084430,5440,5440,5440,5440,1
20240624,094600,13078990,5460,5460,5460,5460,0
20240624,094500,13078990,5460,5460,5460,5460,0
20240624,094400,13078990,5460,5460,5460,5460,0
20240624,094300,13078990,5460,5460,5460,5460,0
20240624,094200,13078990,5460,5460,5460,5460,3
20240624,094100,13062610,5480,5480,5480,5480,0
20240624,094000,13062610,5480,5480,5480,5480,0
20240624,093900,13062610,5480,5480,5480,5480,5
20240624,093800,13035210,5450,5490,5500,5450,11
20240624,093700,12974840,5490,5440,5490,5440,18
20240624,093600,12876590,5440,5430,5440,5430,47
20240624,093500,12621360,5420,5380,5420,5380,5
20240624,093400,12594360,5370,5370,5370,5370,0
20240624,093300,12594360,5370,5370,5370,5370,73
20240624,093200,12202350,5370,5360,5370,5360,84
20240624,093100,11751630,5360,5360,5360,5360,0
20240624,093000,11751630,5360,5360,5360,5360,0
20240624,092900,11751630,5360,5360,5360,5360,0
20240624,092800,11751630,5360,5360,5360,5360,0
20240624,092700,11751630,5360,5360,5360,5360,0
20240624,092600,11751630,5360,5340,5360,5340,500
20240624,092500,9078860,5340,5340,5340,5340,0
20240624,092400,9078860,5340,5340,5340,5340,0
20240624,092300,9078860,5340,5340,5340,5340,0
20240624,092200,9078860,5340,5340,5340,5340,12
20240624,092100,9014780,5330,5330,5330,5330,38
20240624,092000,8812240,5330,5330,5330,5330,0
20240624,091900,8812240,5330,5330,5330,5330,6
20240624,091800,8780260,5330,5330,5330,5330,1
20240624,091700,8774930,5330,5330,5330,5330,133
20240624,091600,8066040,5340,5340,5340,5340,0
20240624,091500,8066040,5340,5340,5340,5340,122
20240624,091400,7414560,5350,5350,5350,5350,0
20240624,091300,7414560,5350,5350,5350,5350,123
20240624,091200,6756510,5350,5460,5460,5300,1121
20240624,091100,757640,5500,5500,5500,5500,1
20240624,091000,752140,5470,5520,5520,5470,92
20240624,090900,248800,5520,5520,5520,5520,2
20240624,090800,237760,5480,5520,5530,5480,3
20240624,090700,221230,5480,5480,5480,5480,7
20240624,090600,182870,5540,5540,5540,5540,0
20240624,090500,182870,5540,5540,5540,5540,0
20240624,090400,182870,5540,5540,5540,5540,0
20240624,090300,182870,5540,5540,5540,5540,0
20240624,090200,182870,5540,5540,5540,5480,5
20240624,090100,155250,5530,5490,5530,5480,3
20240624,090000,138750,5550,5550,5550,5550,25