KissMeData/049430/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,193200,777386360,9260,9260,9260,9260,763
20240624,193100,777386360,9260,9260,9260,9260,0
20240624,193000,777386360,9260,9260,9260,9260,0
20240624,192900,777386360,9260,9260,9260,9260,0
20240624,192800,777386360,9260,9260,9260,9260,0
20240624,192700,777386360,9260,9260,9260,9260,0
20240624,192600,777386360,9260,9260,9260,9260,0
20240624,192500,777386360,9260,9260,9260,9260,0
20240624,192400,777386360,9260,9260,9260,9260,0
20240624,192300,777386360,9260,9260,9260,9260,0
20240624,192200,777386360,9260,9260,9260,9260,0
20240624,192100,777386360,9260,9260,9260,9260,0
20240624,192000,777386360,9260,9260,9260,9260,0
20240624,191900,777386360,9260,9260,9260,9260,0
20240624,191800,777386360,9260,9260,9260,9260,0
20240624,191700,777386360,9260,9260,9260,9260,0
20240624,191600,777386360,9260,9260,9260,9260,0
20240624,191500,777386360,9260,9260,9260,9260,0
20240624,191400,777386360,9260,9260,9260,9260,0
20240624,191300,777386360,9260,9260,9260,9260,0
20240624,191200,777386360,9260,9260,9260,9260,0
20240624,191100,777386360,9260,9260,9260,9260,0
20240624,191000,777386360,9260,9260,9260,9260,0
20240624,190900,777386360,9260,9260,9260,9260,0
20240624,190800,777386360,9260,9260,9260,9260,0
20240624,190700,777386360,9260,9260,9260,9260,0
20240624,190600,777386360,9260,9260,9260,9260,0
20240624,190500,777386360,9260,9260,9260,9260,0
20240624,190400,777386360,9260,9260,9260,9260,0
20240624,190300,777386360,9260,9260,9260,9260,0
20240624,190200,777386360,9260,9260,9260,9260,763
20240624,190100,777386360,9260,9260,9260,9260,0
20240624,190000,777386360,9260,9260,9260,9260,0
20240624,185900,777386360,9260,9260,9260,9260,0
20240624,185800,777386360,9260,9260,9260,9260,0
20240624,185700,777386360,9260,9260,9260,9260,0
20240624,185600,777386360,9260,9260,9260,9260,0
20240624,185500,777386360,9260,9260,9260,9260,0
20240624,185400,777386360,9260,9260,9260,9260,0
20240624,185300,777386360,9260,9260,9260,9260,0
20240624,185200,777386360,9260,9260,9260,9260,0
20240624,185100,777386360,9260,9260,9260,9260,0
20240624,185000,777386360,9260,9260,9260,9260,0
20240624,184900,777386360,9260,9260,9260,9260,0
20240624,184800,777386360,9260,9260,9260,9260,0
20240624,184700,777386360,9260,9260,9260,9260,0
20240624,184600,777386360,9260,9260,9260,9260,0
20240624,184500,777386360,9260,9260,9260,9260,0
20240624,184400,777386360,9260,9260,9260,9260,0
20240624,184300,777386360,9260,9260,9260,9260,0
20240624,184200,777386360,9260,9260,9260,9260,0
20240624,184100,777386360,9260,9260,9260,9260,0
20240624,184000,777386360,9260,9260,9260,9260,0
20240624,183900,777386360,9260,9260,9260,9260,0
20240624,183800,777386360,9260,9260,9260,9260,0
20240624,183700,777386360,9260,9260,9260,9260,0
20240624,183600,777386360,9260,9260,9260,9260,0
20240624,183500,777386360,9260,9260,9260,9260,0
20240624,183400,777386360,9260,9260,9260,9260,0
20240624,183300,777386360,9260,9260,9260,9260,0
20240624,183200,777386360,9260,9260,9260,9260,763
20240624,183100,777386360,9260,9260,9260,9260,0
20240624,183000,777386360,9260,9260,9260,9260,0
20240624,182900,777386360,9260,9260,9260,9260,0
20240624,182800,777386360,9260,9260,9260,9260,0
20240624,182700,777386360,9260,9260,9260,9260,0
20240624,182600,777386360,9260,9260,9260,9260,0
20240624,182500,777386360,9260,9260,9260,9260,0
20240624,182400,777386360,9260,9260,9260,9260,0
20240624,182300,777386360,9260,9260,9260,9260,0
20240624,182200,777386360,9260,9260,9260,9260,0
20240624,182100,777386360,9260,9260,9260,9260,0
20240624,182000,777386360,9260,9260,9260,9260,0
20240624,181900,777386360,9260,9260,9260,9260,0
20240624,181800,777386360,9260,9260,9260,9260,0
20240624,181700,777386360,9260,9260,9260,9260,0
20240624,181600,777386360,9260,9260,9260,9260,0
20240624,181500,777386360,9260,9260,9260,9260,0
20240624,181400,777386360,9260,9260,9260,9260,0
20240624,181300,777386360,9260,9260,9260,9260,0
20240624,181200,777386360,9260,9260,9260,9260,0
20240624,181100,777386360,9260,9260,9260,9260,0
20240624,181000,777386360,9260,9260,9260,9260,0
20240624,180900,777386360,9260,9260,9260,9260,0
20240624,180800,777386360,9260,9260,9260,9260,0
20240624,180700,777386360,9260,9260,9260,9260,0
20240624,180600,777386360,9260,9260,9260,9260,0
20240624,180500,777386360,9260,9260,9260,9260,0
20240624,180400,777386360,9260,9260,9260,9260,0
20240624,180300,777386360,9260,9260,9260,9260,0
20240624,180200,777386360,9260,9260,9260,9260,763
20240624,180100,777386360,9260,9260,9260,9260,0
20240624,180000,777386360,9260,9260,9260,9260,0
20240624,175900,777386360,9260,9260,9260,9260,0
20240624,175800,777386360,9260,9260,9260,9260,0
20240624,175700,777386360,9260,9260,9260,9260,0
20240624,175600,777386360,9260,9260,9260,9260,0
20240624,175500,777386360,9260,9260,9260,9260,0
20240624,175400,777386360,9260,9260,9260,9260,0
20240624,175300,777386360,9260,9260,9260,9260,0
20240624,175200,777386360,9260,9260,9260,9260,0
20240624,175100,777386360,9260,9260,9260,9260,0
20240624,175000,777386360,9260,9260,9260,9260,0
20240624,174900,777386360,9260,9260,9260,9260,0
20240624,174800,777386360,9260,9260,9260,9260,0
20240624,174700,777386360,9260,9260,9260,9260,0
20240624,174600,777386360,9260,9260,9260,9260,0
20240624,174500,777386360,9260,9260,9260,9260,0
20240624,174400,777386360,9260,9260,9260,9260,0
20240624,174300,777386360,9260,9260,9260,9260,0
20240624,174200,777386360,9260,9260,9260,9260,0
20240624,174100,777386360,9260,9260,9260,9260,0
20240624,174000,777386360,9260,9260,9260,9260,0
20240624,173900,777386360,9260,9260,9260,9260,0
20240624,173800,777386360,9260,9260,9260,9260,0
20240624,173700,777386360,9260,9260,9260,9260,0
20240624,173600,777386360,9260,9260,9260,9260,0
20240624,173500,777386360,9260,9260,9260,9260,0
20240624,173400,777386360,9260,9260,9260,9260,0
20240624,173300,777386360,9260,9260,9260,9260,0
20240624,173200,777386360,9260,9260,9260,9260,763
20240624,173100,777386360,9260,9260,9260,9260,0
20240624,173000,777386360,9260,9260,9260,9260,0
20240624,172900,777386360,9260,9260,9260,9260,0
20240624,172800,777386360,9260,9260,9260,9260,0
20240624,172700,777386360,9260,9260,9260,9260,0
20240624,172600,777386360,9260,9260,9260,9260,0
20240624,172500,777386360,9260,9260,9260,9260,0
20240624,172400,777386360,9260,9260,9260,9260,0
20240624,172300,777386360,9260,9260,9260,9260,0
20240624,172200,777386360,9260,9260,9260,9260,0
20240624,172100,777386360,9260,9260,9260,9260,0
20240624,172000,777386360,9260,9260,9260,9260,0
20240624,171900,777386360,9260,9260,9260,9260,0
20240624,171800,777386360,9260,9260,9260,9260,0
20240624,171700,777386360,9260,9260,9260,9260,0
20240624,171600,777386360,9260,9260,9260,9260,0
20240624,171500,777386360,9260,9260,9260,9260,0
20240624,171400,777386360,9260,9260,9260,9260,0
20240624,171300,777386360,9260,9260,9260,9260,0
20240624,171200,777386360,9260,9260,9260,9260,0
20240624,171100,777386360,9260,9260,9260,9260,0
20240624,171000,777386360,9260,9260,9260,9260,0
20240624,170900,777386360,9260,9260,9260,9260,0
20240624,170800,777386360,9260,9260,9260,9260,0
20240624,170700,777386360,9260,9260,9260,9260,0
20240624,170600,777386360,9260,9260,9260,9260,0
20240624,170500,777386360,9260,9260,9260,9260,0
20240624,170400,777386360,9260,9260,9260,9260,0
20240624,170300,777386360,9260,9260,9260,9260,0
20240624,170200,777386360,9260,9260,9260,9260,763
20240624,170100,777386360,9260,9260,9260,9260,0
20240624,170000,777386360,9260,9260,9260,9260,0
20240624,165900,777386360,9260,9260,9260,9260,0
20240624,165800,777386360,9260,9260,9260,9260,0
20240624,165700,777386360,9260,9260,9260,9260,0
20240624,165600,777386360,9260,9260,9260,9260,0
20240624,165500,777386360,9260,9260,9260,9260,0
20240624,165400,777386360,9260,9260,9260,9260,0
20240624,165300,777386360,9260,9260,9260,9260,0
20240624,165200,777386360,9260,9260,9260,9260,0
20240624,165100,777386360,9260,9260,9260,9260,0
20240624,165000,777386360,9260,9260,9260,9260,0
20240624,164900,777386360,9260,9260,9260,9260,0
20240624,164800,777386360,9260,9260,9260,9260,0
20240624,164700,777386360,9260,9260,9260,9260,0
20240624,164600,777386360,9260,9260,9260,9260,0
20240624,164500,777386360,9260,9260,9260,9260,0
20240624,164400,777386360,9260,9260,9260,9260,0
20240624,164300,777386360,9260,9260,9260,9260,0
20240624,164200,777386360,9260,9260,9260,9260,0
20240624,164100,777386360,9260,9260,9260,9260,0
20240624,164000,777386360,9260,9260,9260,9260,0
20240624,163900,777386360,9260,9260,9260,9260,0
20240624,163800,777386360,9260,9260,9260,9260,0
20240624,163700,777386360,9260,9260,9260,9260,0
20240624,163600,777386360,9260,9260,9260,9260,0
20240624,163500,777386360,9260,9260,9260,9260,0
20240624,163400,777386360,9260,9260,9260,9260,0
20240624,163300,777386360,9260,9260,9260,9260,0
20240624,163200,777386360,9260,9260,9260,9260,763
20240624,163100,777386360,9260,9260,9260,9260,0
20240624,163000,777386360,9260,9260,9260,9260,0
20240624,162900,777386360,9260,9260,9260,9260,0
20240624,162800,777386360,9260,9260,9260,9260,0
20240624,162700,777386360,9260,9260,9260,9260,0
20240624,162600,777386360,9260,9260,9260,9260,0
20240624,162500,777386360,9260,9260,9260,9260,0
20240624,162400,777386360,9260,9260,9260,9260,0
20240624,162300,777386360,9260,9260,9260,9260,0
20240624,162200,777386360,9260,9260,9260,9260,0
20240624,162100,777386360,9260,9260,9260,9260,0
20240624,162000,777386360,9260,9260,9260,9260,0
20240624,161900,777386360,9260,9260,9260,9260,0
20240624,161800,777386360,9260,9260,9260,9260,0
20240624,161700,777386360,9260,9260,9260,9260,0
20240624,161600,777386360,9260,9260,9260,9260,0
20240624,161500,777386360,9260,9260,9260,9260,0
20240624,161400,777386360,9260,9260,9260,9260,0
20240624,161300,777386360,9260,9260,9260,9260,0
20240624,161200,777386360,9260,9260,9260,9260,0
20240624,161100,777386360,9260,9260,9260,9260,0
20240624,161000,777386360,9260,9260,9260,9260,0
20240624,160900,777386360,9260,9260,9260,9260,0
20240624,160800,777386360,9260,9260,9260,9260,0
20240624,160700,777386360,9260,9260,9260,9260,0
20240624,160600,777386360,9260,9260,9260,9260,0
20240624,160500,777386360,9260,9260,9260,9260,0
20240624,160400,777386360,9260,9260,9260,9260,0
20240624,160300,777386360,9260,9260,9260,9260,0
20240624,160200,777386360,9260,9260,9260,9260,763
20240624,160100,777386360,9260,9260,9260,9260,0
20240624,160000,777386360,9260,9260,9260,9260,0
20240624,155900,777386360,9260,9260,9260,9260,0
20240624,155800,777386360,9260,9260,9260,9260,0
20240624,155700,777386360,9260,9260,9260,9260,0
20240624,155600,777386360,9260,9260,9260,9260,0
20240624,155500,777386360,9260,9260,9260,9260,0
20240624,155400,777386360,9260,9260,9260,9260,0
20240624,155300,777386360,9260,9260,9260,9260,0
20240624,155200,777386360,9260,9260,9260,9260,0
20240624,155100,777386360,9260,9260,9260,9260,0
20240624,155000,777386360,9260,9260,9260,9260,0
20240624,154900,777386360,9260,9260,9260,9260,0
20240624,154800,777386360,9260,9260,9260,9260,0
20240624,154700,777386360,9260,9260,9260,9260,0
20240624,154600,777386360,9260,9260,9260,9260,0
20240624,154500,777386360,9260,9260,9260,9260,0
20240624,154400,777386360,9260,9260,9260,9260,0
20240624,154300,777386360,9260,9260,9260,9260,0
20240624,154200,777386360,9260,9260,9260,9260,0
20240624,154100,777386360,9260,9260,9260,9260,0
20240624,154000,777386360,9260,9260,9260,9260,0
20240624,153900,777386360,9260,9260,9260,9260,0
20240624,153800,777386360,9260,9260,9260,9260,0
20240624,153700,777386360,9260,9260,9260,9260,0
20240624,153600,777386360,9260,9260,9260,9260,0
20240624,153500,777386360,9260,9260,9260,9260,0
20240624,153400,777386360,9260,9260,9260,9260,0
20240624,153300,777386360,9260,9260,9260,9260,0
20240624,153200,777386360,9260,9260,9260,9260,763
20240624,153100,777386360,9260,9260,9260,9260,0
20240624,153000,777386360,9260,9260,9260,9260,763
20240624,152900,770320980,9360,9360,9360,9360,0
20240624,152800,770320980,9360,9360,9360,9360,0
20240624,152700,770320980,9360,9360,9360,9360,0
20240624,152600,770320980,9360,9360,9360,9360,0
20240624,152500,770320980,9360,9360,9360,9360,0
20240624,152400,770320980,9360,9360,9360,9360,0
20240624,152300,770320980,9360,9360,9360,9360,0
20240624,152200,770320980,9360,9360,9360,9360,0
20240624,152100,770320980,9360,9360,9360,9360,0
20240624,152000,770320980,9360,9360,9360,9360,0
20240624,151900,770320980,9360,9280,9360,9280,58
20240624,151800,769780810,9320,9320,9320,9320,0
20240624,151700,769780810,9320,9320,9320,9320,1
20240624,151600,769771490,9330,9330,9330,9330,0
20240624,151500,769771490,9330,9330,9340,9330,56
20240624,151400,769248950,9360,9360,9360,9360,111
20240624,151300,768209990,9310,9310,9310,9310,0
20240624,151200,768209990,9310,9310,9310,9310,83
20240624,151100,767437260,9300,9300,9300,9300,63
20240624,151000,766851360,9260,9270,9270,9260,30
20240624,150900,766573300,9300,9270,9300,9260,756
20240624,150800,759551310,9270,9270,9270,9270,192
20240624,150700,757771470,9270,9270,9270,9270,5
20240624,150600,757725120,9270,9300,9300,9270,94
20240624,150500,756852120,9260,9260,9260,9260,0
20240624,150400,756852120,9260,9260,9260,9260,0
20240624,150300,756852120,9260,9260,9270,9260,6295
20240624,150200,698558850,9250,9260,9260,9250,136
20240624,150100,697299630,9250,9290,9290,9250,531
20240624,150000,692378340,9300,9260,9360,9260,533
20240624,145900,687435690,9260,9300,9300,9260,663
20240624,145800,681288080,9270,9290,9290,9270,1055
20240624,145700,671505790,9300,9300,9300,9300,0
20240624,145600,671505790,9300,9290,9300,9280,1096
20240624,145500,661332430,9300,9270,9300,9270,936
20240624,145400,652652080,9270,9290,9290,9270,1317
20240624,145300,640440830,9300,9300,9300,9300,340
20240624,145200,637278830,9270,9300,9300,9270,1000
20240624,145100,627994730,9300,9310,9310,9300,1300
20240624,145000,615903380,9310,9310,9310,9310,1
20240624,144900,615894070,9310,9310,9310,9310,0
20240624,144800,615894070,9310,9330,9330,9310,1000
20240624,144700,606578830,9350,9350,9350,9350,0
20240624,144600,606578830,9350,9340,9350,9340,341
20240624,144500,603393310,9330,9330,9330,9330,3
20240624,144400,603365320,9330,9330,9330,9330,0
20240624,144300,603365320,9330,9330,9330,9330,0
20240624,144200,603365320,9330,9330,9330,9330,0
20240624,144100,603365320,9330,9310,9330,9310,557
20240624,144000,598172950,9310,9310,9310,9310,0
20240624,143900,598172950,9310,9310,9310,9310,0
20240624,143800,598172950,9310,9310,9310,9310,1
20240624,143700,598163640,9310,9310,9310,9310,0
20240624,143600,598163640,9310,9310,9310,9310,0
20240624,143500,598163640,9310,9310,9310,9310,0
20240624,143400,598163640,9310,9310,9310,9310,0
20240624,143300,598163640,9310,9310,9310,9310,0
20240624,143200,598163640,9310,9310,9310,9310,11
20240624,143100,598061230,9310,9310,9310,9310,67
20240624,143000,597437460,9300,9300,9300,9300,0
20240624,142900,597437460,9300,9310,9310,9300,801
20240624,142800,589985360,9320,9320,9320,9320,0
20240624,142700,589985360,9320,9320,9320,9320,217
20240624,142600,587962920,9320,9320,9320,9320,0
20240624,142500,587962920,9320,9320,9320,9320,30
20240624,142400,587683320,9320,9320,9320,9320,0
20240624,142300,587683320,9320,9320,9320,9320,0
20240624,142200,587683320,9320,9320,9320,9320,1001
20240624,142100,578354000,9350,9320,9350,9320,426
20240624,142000,574371800,9320,9320,9320,9320,0
20240624,141900,574371800,9320,9320,9320,9320,1
20240624,141800,574362480,9310,9310,9310,9310,0
20240624,141700,574362480,9310,9310,9310,9310,2
20240624,141600,574343860,9310,9310,9310,9310,0
20240624,141500,574343860,9310,9310,9310,9310,40
20240624,141400,573971460,9300,9300,9300,9300,1
20240624,141300,573962160,9300,9300,9300,9300,0
20240624,141200,573962160,9300,9290,9300,9290,391
20240624,141100,570327270,9290,9290,9290,9290,0
20240624,141000,570327270,9290,9290,9290,9290,0
20240624,140900,570327270,9290,9290,9290,9290,1
20240624,140800,570317980,9260,9260,9260,9260,0
20240624,140700,570317980,9260,9260,9260,9260,13
20240624,140600,570197600,9260,9260,9260,9260,0
20240624,140500,570197600,9260,9260,9260,9260,0
20240624,140400,570197600,9260,9260,9260,9260,2
20240624,140300,570179080,9240,9240,9240,9240,0
20240624,140200,570179080,9240,9240,9240,9240,0
20240624,140100,570179080,9240,9240,9240,9240,0
20240624,140000,570179080,9240,9240,9240,9240,0
20240624,135900,570179080,9240,9240,9240,9240,0
20240624,135800,570179080,9240,9240,9240,9240,0
20240624,135700,570179080,9240,9240,9240,9240,0
20240624,135600,570179080,9240,9240,9240,9240,0
20240624,135500,570179080,9240,9240,9240,9240,0
20240624,135400,570179080,9240,9240,9240,9240,0
20240624,135300,570179080,9240,9240,9240,9240,0
20240624,135200,570179080,9240,9240,9240,9240,0
20240624,135100,570179080,9240,9240,9240,9240,0
20240624,135000,570179080,9240,9240,9240,9240,1
20240624,134900,570169840,9240,9240,9240,9240,0
20240624,134800,570169840,9240,9240,9240,9240,52
20240624,134700,569689360,9240,9240,9240,9240,0
20240624,134600,569689360,9240,9240,9240,9240,50
20240624,134500,569227360,9250,9250,9250,9250,0
20240624,134400,569227360,9250,9250,9250,9250,0
20240624,134300,569227360,9250,9250,9250,9250,0
20240624,134200,569227360,9250,9250,9250,9250,0
20240624,134100,569227360,9250,9250,9250,9250,0
20240624,134000,569227360,9250,9250,9250,9250,0
20240624,133900,569227360,9250,9250,9250,9250,0
20240624,133800,569227360,9250,9250,9250,9250,0
20240624,133700,569227360,9250,9250,9250,9250,0
20240624,133600,569227360,9250,9250,9250,9250,10
20240624,133500,569134860,9250,9240,9250,9240,105
20240624,133400,568164540,9250,9240,9250,9240,149
20240624,133300,566786370,9240,9240,9240,9240,59
20240624,133200,566241210,9220,9220,9220,9220,0
20240624,133100,566241210,9220,9220,9220,9220,0
20240624,133000,566241210,9220,9260,9260,9220,3500
20240624,132900,533951570,9270,9270,9270,9270,39
20240624,132800,533590040,9290,9290,9290,9290,0
20240624,132700,533590040,9290,9290,9290,9290,0
20240624,132600,533590040,9290,9290,9290,9290,0
20240624,132500,533590040,9290,9290,9290,9290,0
20240624,132400,533590040,9290,9290,9290,9290,0
20240624,132300,533590040,9290,9290,9290,9290,0
20240624,132200,533590040,9290,9290,9290,9290,0
20240624,132100,533590040,9290,9290,9290,9290,0
20240624,132000,533590040,9290,9290,9290,9290,0
20240624,131900,533590040,9290,9290,9290,9290,60
20240624,131800,533032640,9270,9270,9270,9270,0
20240624,131700,533032640,9270,9270,9270,9270,0
20240624,131600,533032640,9270,9270,9270,9270,0
20240624,131500,533032640,9270,9270,9270,9270,31
20240624,131400,532745270,9270,9270,9270,9270,0
20240624,131300,532745270,9270,9270,9270,9270,0
20240624,131200,532745270,9270,9270,9270,9270,31
20240624,131100,532457900,9270,9270,9270,9270,0
20240624,131000,532457900,9270,9270,9270,9270,0
20240624,130900,532457900,9270,9270,9270,9270,0
20240624,130800,532457900,9270,9260,9270,9260,207
20240624,130700,530541070,9270,9270,9270,9270,44
20240624,130600,530133190,9270,9270,9270,9270,0
20240624,130500,530133190,9270,9270,9270,9270,0
20240624,130400,530133190,9270,9270,9270,9270,0
20240624,130300,530133190,9270,9270,9270,9270,0
20240624,130200,530133190,9270,9270,9270,9270,0
20240624,130100,530133190,9270,9270,9270,9270,438
20240624,130000,526072930,9260,9260,9260,9260,0
20240624,125900,526072930,9260,9260,9260,9260,0
20240624,125800,526072930,9260,9260,9260,9260,0
20240624,125700,526072930,9260,9260,9260,9260,0
20240624,125600,526072930,9260,9260,9260,9260,0
20240624,125500,526072930,9260,9260,9260,9260,0
20240624,125400,526072930,9260,9260,9260,9260,0
20240624,125300,526072930,9260,9260,9260,9260,0
20240624,125200,526072930,9260,9260,9260,9260,0
20240624,125100,526072930,9260,9320,9320,9260,100
20240624,125000,525145640,9330,9330,9330,9330,0
20240624,124900,525145640,9330,9330,9330,9330,0
20240624,124800,525145640,9330,9330,9330,9330,0
20240624,124700,525145640,9330,9330,9330,9330,0
20240624,124600,525145640,9330,9330,9330,9330,0
20240624,124500,525145640,9330,9320,9330,9320,49
20240624,124400,524688950,9320,9320,9320,9320,0
20240624,124300,524688950,9320,9320,9320,9320,0
20240624,124200,524688950,9320,9320,9320,9320,1
20240624,124100,524679630,9320,9320,9320,9320,0
20240624,124000,524679630,9320,9320,9320,9320,0
20240624,123900,524679630,9320,9320,9320,9320,0
20240624,123800,524679630,9320,9320,9320,9320,13
20240624,123700,524558470,9320,9320,9320,9320,0
20240624,123600,524558470,9320,9320,9320,9320,0
20240624,123500,524558470,9320,9320,9320,9320,0
20240624,123400,524558470,9320,9320,9320,9320,0
20240624,123300,524558470,9320,9320,9320,9320,0
20240624,123200,524558470,9320,9320,9320,9320,0
20240624,123100,524558470,9320,9320,9320,9320,2
20240624,123000,524539830,9320,9320,9320,9320,0
20240624,122900,524539830,9320,9320,9320,9320,0
20240624,122800,524539830,9320,9320,9320,9320,51
20240624,122700,524064510,9320,9320,9320,9320,1
20240624,122600,524055190,9320,9320,9320,9320,0
20240624,122500,524055190,9320,9320,9320,9320,0
20240624,122400,524055190,9320,9320,9320,9320,2
20240624,122300,524036550,9330,9330,9330,9330,0
20240624,122200,524036550,9330,9330,9330,9330,0
20240624,122100,524036550,9330,9330,9330,9330,0
20240624,122000,524036550,9330,9330,9330,9330,61
20240624,121900,523467420,9330,9330,9330,9330,0
20240624,121800,523467420,9330,9330,9330,9330,0
20240624,121700,523467420,9330,9330,9330,9330,0
20240624,121600,523467420,9330,9330,9330,9330,0
20240624,121500,523467420,9330,9330,9330,9330,0
20240624,121400,523467420,9330,9330,9330,9330,10
20240624,121300,523374120,9350,9350,9350,9350,10
20240624,121200,523280620,9300,9300,9300,9300,0
20240624,121100,523280620,9300,9300,9300,9300,0
20240624,121000,523280620,9300,9300,9300,9300,0
20240624,120900,523280620,9300,9300,9300,9300,0
20240624,120800,523280620,9300,9300,9300,9300,0
20240624,120700,523280620,9300,9300,9300,9300,0
20240624,120600,523280620,9300,9300,9300,9300,0
20240624,120500,523280620,9300,9300,9300,9300,0
20240624,120400,523280620,9300,9300,9300,9300,0
20240624,120300,523280620,9300,9300,9300,9300,0
20240624,120200,523280620,9300,9300,9300,9300,0
20240624,120100,523280620,9300,9300,9300,9300,0
20240624,120000,523280620,9300,9300,9300,9300,8
20240624,115900,523206220,9300,9300,9300,9300,14
20240624,115800,523076020,9280,9280,9280,9280,10
20240624,115700,522983220,9280,9280,9280,9280,0
20240624,115600,522983220,9280,9280,9280,9280,53
20240624,115500,522491380,9300,9300,9300,9300,263
20240624,115400,520045480,9300,9320,9320,9300,1000
20240624,115300,510732140,9360,9360,9360,9360,271
20240624,115200,508195580,9310,9370,9370,9310,3055
20240624,115100,479745100,9370,9370,9370,9370,0
20240624,115000,479745100,9370,9370,9370,9370,1
20240624,114900,479735730,9370,9370,9370,9370,0
20240624,114800,479735730,9370,9370,9370,9370,2
20240624,114700,479716990,9370,9390,9390,9370,4
20240624,114600,479679450,9320,9400,9400,9320,743
20240624,114500,472733460,9390,9300,9470,9300,5037
20240624,114400,425366010,9290,9270,9290,9270,435
20240624,114300,421328260,9270,9270,9270,9270,0
20240624,114200,421328260,9270,9270,9270,9270,0
20240624,114100,421328260,9270,9270,9270,9270,0
20240624,114000,421328260,9270,9270,9270,9270,349
20240624,113900,418093030,9270,9270,9270,9270,148
20240624,113800,416721070,9270,9270,9270,9270,0
20240624,113700,416721070,9270,9270,9270,9270,0
20240624,113600,416721070,9270,9270,9270,9270,0
20240624,113500,416721070,9270,9270,9270,9270,0
20240624,113400,416721070,9270,9270,9270,9270,0
20240624,113300,416721070,9270,9270,9270,9270,0
20240624,113200,416721070,9270,9270,9270,9270,0
20240624,113100,416721070,9270,9270,9270,9270,129
20240624,113000,415525240,9270,9270,9270,9270,0
20240624,112900,415525240,9270,9270,9270,9270,1
20240624,112800,415515970,9240,9240,9240,9240,2500
20240624,112700,392415970,9240,9240,9240,9240,0
20240624,112600,392415970,9240,9240,9240,9240,0
20240624,112500,392415970,9240,9250,9250,9240,3024
20240624,112400,364444010,9250,9250,9250,9250,5
20240624,112300,364397760,9280,9280,9280,9280,0
20240624,112200,364397760,9280,9280,9280,9280,0
20240624,112100,364397760,9280,9280,9280,9280,0
20240624,112000,364397760,9280,9280,9280,9280,0
20240624,111900,364397760,9280,9280,9280,9280,0
20240624,111800,364397760,9280,9260,9280,9250,2501
20240624,111700,341263120,9270,9270,9270,9270,0
20240624,111600,341263120,9270,9270,9270,9270,0
20240624,111500,341263120,9270,9270,9270,9270,0
20240624,111400,341263120,9270,9270,9270,9270,0
20240624,111300,341263120,9270,9290,9290,9270,592
20240624,111200,335771560,9290,9290,9290,9290,0
20240624,111100,335771560,9290,9290,9290,9290,218
20240624,111000,333746340,9290,9290,9290,9290,0
20240624,110900,333746340,9290,9290,9290,9290,0
20240624,110800,333746340,9290,9290,9290,9290,90
20240624,110700,332910240,9300,9300,9300,9300,0
20240624,110600,332910240,9300,9300,9300,9300,1
20240624,110500,332900940,9300,9300,9300,9300,0
20240624,110400,332900940,9300,9300,9300,9300,0
20240624,110300,332900940,9300,9300,9300,9300,0
20240624,110200,332900940,9300,9300,9300,9300,0
20240624,110100,332900940,9300,9300,9300,9300,0
20240624,110000,332900940,9300,9280,9300,9280,209
20240624,105900,330957280,9300,9300,9300,9300,2
20240624,105800,330938680,9300,9300,9300,9300,169
20240624,105700,329366980,9290,9300,9300,9250,3468
20240624,105600,297269830,9290,9260,9290,9260,2583
20240624,105500,273348760,9280,9280,9280,9280,111
20240624,105400,272318680,9300,9300,9300,9300,0
20240624,105300,272318680,9300,9300,9300,9300,0
20240624,105200,272318680,9300,9300,9300,9300,0
20240624,105100,272318680,9300,9280,9300,9240,3249
20240624,105000,242244880,9280,9360,9370,9260,4032
20240624,104900,204692100,9360,9360,9360,9360,1
20240624,104800,204682740,9370,9370,9370,9370,0
20240624,104700,204682740,9370,9380,9380,9370,207
20240624,104600,202743080,9360,9360,9360,9360,0
20240624,104500,202743080,9360,9360,9360,9360,519
20240624,104400,197885240,9380,9380,9380,9380,5
20240624,104300,197838340,9360,9360,9360,9360,11
20240624,104200,197735380,9360,9360,9360,9360,0
20240624,104100,197735380,9360,9360,9360,9360,0
20240624,104000,197735380,9360,9360,9360,9360,5
20240624,103900,197688580,9390,9390,9390,9390,1
20240624,103800,197679190,9390,9360,9390,9360,271
20240624,103700,195141040,9360,9360,9360,9360,66
20240624,103600,194523280,9360,9360,9360,9360,27
20240624,103500,194270560,9360,9360,9360,9360,0
20240624,103400,194270560,9360,9360,9360,9360,19
20240624,103300,194092720,9360,9360,9360,9360,0
20240624,103200,194092720,9360,9360,9360,9360,101
20240624,103100,193147360,9360,9360,9360,9360,0
20240624,103000,193147360,9360,9360,9360,9360,37
20240624,102900,192801040,9400,9400,9400,9400,208
20240624,102800,190845840,9430,9430,9430,9430,1
20240624,102700,190836410,9370,9440,9440,9370,102
20240624,102600,189873670,9440,9400,9440,9400,731
20240624,102500,182982700,9360,9360,9360,9350,31
20240624,102400,182692820,9420,9420,9420,9420,0
20240624,102300,182692820,9420,9420,9420,9420,0
20240624,102200,182692820,9420,9360,9420,9360,4313
20240624,102100,142149110,9370,9370,9370,9370,0
20240624,102000,142149110,9370,9360,9370,9360,1077
20240624,101900,132067900,9350,9350,9360,9350,29
20240624,101800,131796550,9350,9340,9370,9340,1884
20240624,101700,114172750,9330,9300,9330,9300,1317
20240624,101600,101888170,9300,9300,9300,9300,20
20240624,101500,101702170,9300,9270,9300,9270,209
20240624,101400,99758560,9300,9300,9300,9300,0
20240624,101300,99758560,9300,9300,9300,9300,0
20240624,101200,99758560,9300,9300,9300,9300,0
20240624,101100,99758560,9300,9300,9300,9300,0
20240624,101000,99758560,9300,9300,9300,9300,28
20240624,100900,99498160,9300,9300,9300,9300,0
20240624,100800,99498160,9300,9300,9300,9300,0
20240624,100700,99498160,9300,9300,9300,9300,0
20240624,100600,99498160,9300,9300,9300,9300,1
20240624,100500,99488860,9300,9300,9300,9300,0
20240624,100400,99488860,9300,9300,9300,9300,0
20240624,100300,99488860,9300,9300,9300,9300,5
20240624,100200,99442360,9300,9300,9300,9300,1
20240624,100100,99433060,9300,9300,9300,9300,14
20240624,100000,99302860,9260,9260,9260,9260,0
20240624,095900,99302860,9260,9260,9260,9260,200
20240624,095800,97450860,9260,9260,9260,9260,0
20240624,095700,97450860,9260,9260,9260,9260,0
20240624,095600,97450860,9260,9260,9260,9260,4
20240624,095500,97413820,9260,9260,9260,9260,0
20240624,095400,97413820,9260,9260,9260,9260,0
20240624,095300,97413820,9260,9260,9260,9260,0
20240624,095200,97413820,9260,9260,9260,9260,0
20240624,095100,97413820,9260,9260,9260,9260,0
20240624,095000,97413820,9260,9260,9260,9260,0
20240624,094900,97413820,9260,9260,9260,9260,100
20240624,094800,96487820,9260,9270,9270,9260,149
20240624,094700,95107640,9260,9260,9260,9260,0
20240624,094600,95107640,9260,9260,9260,9260,0
20240624,094500,95107640,9260,9260,9260,9260,15
20240624,094400,94968740,9260,9260,9260,9260,4
20240624,094300,94931700,9260,9270,9270,9260,200
20240624,094200,93079400,9260,9260,9260,9260,0
20240624,094100,93079400,9260,9260,9260,9260,80
20240624,094000,92338600,9260,9260,9260,9260,50
20240624,093900,91875600,9260,9260,9260,9260,1
20240624,093800,91866340,9260,9260,9260,9260,0
20240624,093700,91866340,9260,9260,9260,9260,24
20240624,093600,91644100,9260,9260,9260,9260,600
20240624,093500,86088100,9270,9270,9270,9270,31
20240624,093400,85800730,9260,9260,9260,9260,34
20240624,093300,85485890,9260,9260,9260,9260,18
20240624,093200,85319210,9260,9260,9260,9260,50
20240624,093100,84856210,9260,9300,9300,9260,239
20240624,093000,82633550,9300,9300,9320,9300,369
20240624,092900,79199710,9300,9300,9300,9300,10
20240624,092800,79106710,9300,9300,9300,9300,163
20240624,092700,77590810,9320,9310,9320,9310,8
20240624,092600,77516320,9320,9320,9320,9310,295
20240624,092500,74767810,9320,9360,9360,9320,18
20240624,092400,74599850,9370,9360,9370,9360,101
20240624,092300,73653810,9360,9320,9360,9310,620
20240624,092200,67863760,9320,9300,9320,9300,328
20240624,092100,64807570,9320,9290,9320,9290,559
20240624,092000,59605900,9300,9240,9300,9240,1719
20240624,091900,43620800,9240,9240,9240,9240,0
20240624,091800,43620800,9240,9240,9240,9240,9
20240624,091700,43537640,9220,9240,9250,9220,902
20240624,091600,35195270,9240,9240,9240,9240,0
20240624,091500,35195270,9240,9240,9240,9240,698
20240624,091400,28745750,9240,9240,9240,9240,302
20240624,091300,25955270,9240,9200,9240,9180,301
20240624,091200,23191390,9200,9200,9200,9200,21
20240624,091100,22998190,9200,9160,9200,9150,642
20240624,091000,17123830,9160,9160,9160,9160,412
20240624,090900,13349910,9160,9160,9160,9160,1
20240624,090800,13340750,9160,9160,9160,9160,0
20240624,090700,13340750,9160,9170,9170,9160,300
20240624,090600,10592620,9160,9160,9160,9160,20
20240624,090500,10409420,9200,9210,9240,9200,1039
20240624,090400,840460,9210,9210,9210,9210,0
20240624,090300,840460,9210,9210,9210,9210,0
20240624,090200,840460,9210,9230,9230,9210,41
20240624,090100,462470,9240,9240,9240,9240,0
20240624,090000,462470,9240,9250,9250,9240,50