KissMeData/024110/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,190900,11301851600,13620,13620,13620,13620,68381
20240624,190800,11301851600,13620,13620,13620,13620,0
20240624,190700,11301851600,13620,13620,13620,13620,0
20240624,190600,11301851600,13620,13620,13620,13620,0
20240624,190500,11301851600,13620,13620,13620,13620,0
20240624,190400,11301851600,13620,13620,13620,13620,0
20240624,190300,11301851600,13620,13620,13620,13620,0
20240624,190200,11301851600,13620,13620,13620,13620,0
20240624,190100,11301851600,13620,13620,13620,13620,0
20240624,190000,11301851600,13620,13620,13620,13620,0
20240624,185900,11301851600,13620,13620,13620,13620,0
20240624,185800,11301851600,13620,13620,13620,13620,0
20240624,185700,11301851600,13620,13620,13620,13620,0
20240624,185600,11301851600,13620,13620,13620,13620,0
20240624,185500,11301851600,13620,13620,13620,13620,0
20240624,185400,11301851600,13620,13620,13620,13620,0
20240624,185300,11301851600,13620,13620,13620,13620,0
20240624,185200,11301851600,13620,13620,13620,13620,0
20240624,185100,11301851600,13620,13620,13620,13620,0
20240624,185000,11301851600,13620,13620,13620,13620,0
20240624,184900,11301851600,13620,13620,13620,13620,0
20240624,184800,11301851600,13620,13620,13620,13620,0
20240624,184700,11301851600,13620,13620,13620,13620,0
20240624,184600,11301851600,13620,13620,13620,13620,0
20240624,184500,11301851600,13620,13620,13620,13620,0
20240624,184400,11301851600,13620,13620,13620,13620,0
20240624,184300,11301851600,13620,13620,13620,13620,0
20240624,184200,11301851600,13620,13620,13620,13620,0
20240624,184100,11301851600,13620,13620,13620,13620,0
20240624,184000,11301851600,13620,13620,13620,13620,0
20240624,183900,11301851600,13620,13620,13620,13620,68381
20240624,183800,11301851600,13620,13620,13620,13620,0
20240624,183700,11301851600,13620,13620,13620,13620,0
20240624,183600,11301851600,13620,13620,13620,13620,0
20240624,183500,11301851600,13620,13620,13620,13620,0
20240624,183400,11301851600,13620,13620,13620,13620,0
20240624,183300,11301851600,13620,13620,13620,13620,0
20240624,183200,11301851600,13620,13620,13620,13620,0
20240624,183100,11301851600,13620,13620,13620,13620,0
20240624,183000,11301851600,13620,13620,13620,13620,0
20240624,182900,11301851600,13620,13620,13620,13620,0
20240624,182800,11301851600,13620,13620,13620,13620,0
20240624,182700,11301851600,13620,13620,13620,13620,0
20240624,182600,11301851600,13620,13620,13620,13620,0
20240624,182500,11301851600,13620,13620,13620,13620,0
20240624,182400,11301851600,13620,13620,13620,13620,0
20240624,182300,11301851600,13620,13620,13620,13620,0
20240624,182200,11301851600,13620,13620,13620,13620,0
20240624,182100,11301851600,13620,13620,13620,13620,0
20240624,182000,11301851600,13620,13620,13620,13620,0
20240624,181900,11301851600,13620,13620,13620,13620,0
20240624,181800,11301851600,13620,13620,13620,13620,0
20240624,181700,11301851600,13620,13620,13620,13620,0
20240624,181600,11301851600,13620,13620,13620,13620,0
20240624,181500,11301851600,13620,13620,13620,13620,0
20240624,181400,11301851600,13620,13620,13620,13620,0
20240624,181300,11301851600,13620,13620,13620,13620,0
20240624,181200,11301851600,13620,13620,13620,13620,0
20240624,181100,11301851600,13620,13620,13620,13620,0
20240624,181000,11301851600,13620,13620,13620,13620,0
20240624,180900,11301851600,13620,13620,13620,13620,68381
20240624,180800,11301851600,13620,13620,13620,13620,0
20240624,180700,11301851600,13620,13620,13620,13620,0
20240624,180600,11301851600,13620,13620,13620,13620,0
20240624,180500,11301851600,13620,13620,13620,13620,0
20240624,180400,11301851600,13620,13620,13620,13620,0
20240624,180300,11301851600,13620,13620,13620,13620,0
20240624,180200,11301851600,13620,13620,13620,13620,0
20240624,180100,11301851600,13620,13620,13620,13620,0
20240624,180000,11301851600,13620,13620,13620,13620,0
20240624,175900,11301851600,13620,13620,13620,13620,0
20240624,175800,11301851600,13620,13620,13620,13620,0
20240624,175700,11301851600,13620,13620,13620,13620,0
20240624,175600,11301851600,13620,13620,13620,13620,0
20240624,175500,11301851600,13620,13620,13620,13620,0
20240624,175400,11301851600,13620,13620,13620,13620,0
20240624,175300,11301851600,13620,13620,13620,13620,0
20240624,175200,11301851600,13620,13620,13620,13620,0
20240624,175100,11301851600,13620,13620,13620,13620,0
20240624,175000,11301851600,13620,13620,13620,13620,0
20240624,174900,11301851600,13620,13620,13620,13620,0
20240624,174800,11301851600,13620,13620,13620,13620,0
20240624,174700,11301851600,13620,13620,13620,13620,0
20240624,174600,11301851600,13620,13620,13620,13620,0
20240624,174500,11301851600,13620,13620,13620,13620,0
20240624,174400,11301851600,13620,13620,13620,13620,0
20240624,174300,11301851600,13620,13620,13620,13620,0
20240624,174200,11301851600,13620,13620,13620,13620,0
20240624,174100,11301851600,13620,13620,13620,13620,0
20240624,174000,11301851600,13620,13620,13620,13620,0
20240624,173900,11301851600,13620,13620,13620,13620,68381
20240624,173800,11301851600,13620,13620,13620,13620,0
20240624,173700,11301851600,13620,13620,13620,13620,0
20240624,173600,11301851600,13620,13620,13620,13620,0
20240624,173500,11301851600,13620,13620,13620,13620,0
20240624,173400,11301851600,13620,13620,13620,13620,0
20240624,173300,11301851600,13620,13620,13620,13620,0
20240624,173200,11301851600,13620,13620,13620,13620,0
20240624,173100,11301851600,13620,13620,13620,13620,0
20240624,173000,11301851600,13620,13620,13620,13620,0
20240624,172900,11301851600,13620,13620,13620,13620,0
20240624,172800,11301851600,13620,13620,13620,13620,0
20240624,172700,11301851600,13620,13620,13620,13620,0
20240624,172600,11301851600,13620,13620,13620,13620,0
20240624,172500,11301851600,13620,13620,13620,13620,0
20240624,172400,11301851600,13620,13620,13620,13620,0
20240624,172300,11301851600,13620,13620,13620,13620,0
20240624,172200,11301851600,13620,13620,13620,13620,0
20240624,172100,11301851600,13620,13620,13620,13620,0
20240624,172000,11301851600,13620,13620,13620,13620,0
20240624,171900,11301851600,13620,13620,13620,13620,0
20240624,171800,11301851600,13620,13620,13620,13620,0
20240624,171700,11301851600,13620,13620,13620,13620,0
20240624,171600,11301851600,13620,13620,13620,13620,0
20240624,171500,11301851600,13620,13620,13620,13620,0
20240624,171400,11301851600,13620,13620,13620,13620,0
20240624,171300,11301851600,13620,13620,13620,13620,0
20240624,171200,11301851600,13620,13620,13620,13620,0
20240624,171100,11301851600,13620,13620,13620,13620,0
20240624,171000,11301851600,13620,13620,13620,13620,0
20240624,170900,11301851600,13620,13620,13620,13620,68381
20240624,170800,11301851600,13620,13620,13620,13620,0
20240624,170700,11301851600,13620,13620,13620,13620,0
20240624,170600,11301851600,13620,13620,13620,13620,0
20240624,170500,11301851600,13620,13620,13620,13620,0
20240624,170400,11301851600,13620,13620,13620,13620,0
20240624,170300,11301851600,13620,13620,13620,13620,0
20240624,170200,11301851600,13620,13620,13620,13620,0
20240624,170100,11301851600,13620,13620,13620,13620,0
20240624,170000,11301851600,13620,13620,13620,13620,0
20240624,165900,11301851600,13620,13620,13620,13620,0
20240624,165800,11301851600,13620,13620,13620,13620,0
20240624,165700,11301851600,13620,13620,13620,13620,0
20240624,165600,11301851600,13620,13620,13620,13620,0
20240624,165500,11301851600,13620,13620,13620,13620,0
20240624,165400,11301851600,13620,13620,13620,13620,0
20240624,165300,11301851600,13620,13620,13620,13620,0
20240624,165200,11301851600,13620,13620,13620,13620,0
20240624,165100,11301851600,13620,13620,13620,13620,0
20240624,165000,11301851600,13620,13620,13620,13620,0
20240624,164900,11301851600,13620,13620,13620,13620,0
20240624,164800,11301851600,13620,13620,13620,13620,0
20240624,164700,11301851600,13620,13620,13620,13620,0
20240624,164600,11301851600,13620,13620,13620,13620,0
20240624,164500,11301851600,13620,13620,13620,13620,0
20240624,164400,11301851600,13620,13620,13620,13620,0
20240624,164300,11301851600,13620,13620,13620,13620,0
20240624,164200,11301851600,13620,13620,13620,13620,0
20240624,164100,11301851600,13620,13620,13620,13620,0
20240624,164000,11301851600,13620,13620,13620,13620,0
20240624,163900,11301851600,13620,13620,13620,13620,68381
20240624,163800,11301851600,13620,13620,13620,13620,0
20240624,163700,11301851600,13620,13620,13620,13620,0
20240624,163600,11301851600,13620,13620,13620,13620,0
20240624,163500,11301851600,13620,13620,13620,13620,0
20240624,163400,11301851600,13620,13620,13620,13620,0
20240624,163300,11301851600,13620,13620,13620,13620,0
20240624,163200,11301851600,13620,13620,13620,13620,0
20240624,163100,11301851600,13620,13620,13620,13620,0
20240624,163000,11301851600,13620,13620,13620,13620,0
20240624,162900,11301851600,13620,13620,13620,13620,0
20240624,162800,11301851600,13620,13620,13620,13620,0
20240624,162700,11301851600,13620,13620,13620,13620,0
20240624,162600,11301851600,13620,13620,13620,13620,0
20240624,162500,11301851600,13620,13620,13620,13620,0
20240624,162400,11301851600,13620,13620,13620,13620,0
20240624,162300,11301851600,13620,13620,13620,13620,0
20240624,162200,11301851600,13620,13620,13620,13620,0
20240624,162100,11301851600,13620,13620,13620,13620,0
20240624,162000,11301851600,13620,13620,13620,13620,0
20240624,161900,11301851600,13620,13620,13620,13620,0
20240624,161800,11301851600,13620,13620,13620,13620,0
20240624,161700,11301851600,13620,13620,13620,13620,0
20240624,161600,11301851600,13620,13620,13620,13620,0
20240624,161500,11301851600,13620,13620,13620,13620,0
20240624,161400,11301851600,13620,13620,13620,13620,0
20240624,161300,11301851600,13620,13620,13620,13620,0
20240624,161200,11301851600,13620,13620,13620,13620,0
20240624,161100,11301851600,13620,13620,13620,13620,0
20240624,161000,11301851600,13620,13620,13620,13620,0
20240624,160900,11301851600,13620,13620,13620,13620,68381
20240624,160800,11301851600,13620,13620,13620,13620,0
20240624,160700,11301851600,13620,13620,13620,13620,0
20240624,160600,11301851600,13620,13620,13620,13620,0
20240624,160500,11301851600,13620,13620,13620,13620,0
20240624,160400,11301851600,13620,13620,13620,13620,0
20240624,160300,11301851600,13620,13620,13620,13620,0
20240624,160200,11301851600,13620,13620,13620,13620,0
20240624,160100,11301851600,13620,13620,13620,13620,0
20240624,160000,11301851600,13620,13620,13620,13620,0
20240624,155900,11301851600,13620,13620,13620,13620,0
20240624,155800,11301851600,13620,13620,13620,13620,0
20240624,155700,11301851600,13620,13620,13620,13620,0
20240624,155600,11301851600,13620,13620,13620,13620,0
20240624,155500,11301851600,13620,13620,13620,13620,0
20240624,155400,11301851600,13620,13620,13620,13620,0
20240624,155300,11301851600,13620,13620,13620,13620,0
20240624,155200,11301851600,13620,13620,13620,13620,0
20240624,155100,11301851600,13620,13620,13620,13620,0
20240624,155000,11301851600,13620,13620,13620,13620,0
20240624,154900,11301851600,13620,13620,13620,13620,0
20240624,154800,11301851600,13620,13620,13620,13620,0
20240624,154700,11301851600,13620,13620,13620,13620,0
20240624,154600,11301851600,13620,13620,13620,13620,0
20240624,154500,11301851600,13620,13620,13620,13620,0
20240624,154400,11301851600,13620,13620,13620,13620,0
20240624,154300,11301851600,13620,13620,13620,13620,0
20240624,154200,11301851600,13620,13620,13620,13620,0
20240624,154100,11301851600,13620,13620,13620,13620,0
20240624,154000,11301851600,13620,13620,13620,13620,0
20240624,153900,11301851600,13620,13620,13620,13620,68381
20240624,153800,11301851600,13620,13620,13620,13620,0
20240624,153700,11301851600,13620,13620,13620,13620,0
20240624,153600,11301851600,13620,13620,13620,13620,0
20240624,153500,11301851600,13620,13620,13620,13620,0
20240624,153400,11301851600,13620,13620,13620,13620,0
20240624,153300,11301851600,13620,13620,13620,13620,0
20240624,153200,11301851600,13620,13620,13620,13620,0
20240624,153100,11301851600,13620,13620,13620,13620,0
20240624,153000,11301851600,13620,13620,13620,13620,68381
20240624,152900,10370502380,13670,13670,13670,13670,0
20240624,152800,10370502380,13670,13670,13670,13670,0
20240624,152700,10370502380,13670,13670,13670,13670,0
20240624,152600,10370502380,13670,13670,13670,13670,0
20240624,152500,10370502380,13670,13670,13670,13670,0
20240624,152400,10370502380,13670,13670,13670,13670,0
20240624,152300,10370502380,13670,13670,13670,13670,0
20240624,152200,10370502380,13670,13670,13670,13670,0
20240624,152100,10370502380,13670,13670,13670,13670,0
20240624,152000,10370502380,13670,13670,13670,13670,0
20240624,151900,10370502380,13670,13660,13680,13650,5563
20240624,151800,10294512970,13660,13680,13680,13660,7963
20240624,151700,10185657870,13670,13670,13680,13670,1052
20240624,151600,10171274380,13680,13670,13680,13670,2469
20240624,151500,10137499820,13680,13670,13680,13670,1341
20240624,151400,10119163090,13670,13680,13680,13670,4288
20240624,151300,10060544010,13680,13680,13680,13670,329
20240624,151200,10056043590,13680,13680,13680,13670,1152
20240624,151100,10040285680,13680,13660,13680,13660,2639
20240624,151000,10004211460,13660,13660,13670,13660,845
20240624,150900,9992666500,13660,13660,13670,13650,1013
20240624,150800,9978827180,13660,13660,13670,13660,880
20240624,150700,9966803490,13660,13660,13670,13660,1309
20240624,150600,9948920540,13660,13660,13670,13660,708
20240624,150500,9939248000,13670,13660,13670,13660,808
20240624,150400,9928209300,13660,13670,13670,13660,1022
20240624,150300,9914247150,13670,13660,13680,13660,1308
20240624,150200,9896370480,13660,13670,13680,13660,1492
20240624,150100,9875979960,13670,13670,13680,13660,1866
20240624,150000,9850474560,13670,13670,13680,13670,3552
20240624,145900,9801903080,13670,13680,13690,13670,5081
20240624,145800,9732391260,13690,13680,13690,13680,1070
20240624,145700,9717747490,13690,13680,13690,13680,1454
20240624,145600,9697845570,13680,13680,13690,13680,2898
20240624,145500,9658183520,13680,13690,13690,13680,2419
20240624,145400,9625080610,13690,13680,13690,13670,6224
20240624,145300,9539884860,13680,13680,13690,13670,3823
20240624,145200,9487594130,13680,13690,13690,13680,2896
20240624,145100,9447974750,13680,13690,13690,13680,682
20240624,145000,9438641140,13690,13680,13690,13680,672
20240624,144900,9429446450,13680,13690,13690,13680,1170
20240624,144800,9413434080,13690,13690,13690,13680,3332
20240624,144700,9367843580,13690,13680,13690,13680,2340
20240624,144600,9335830140,13690,13690,13690,13680,305
20240624,144500,9331655880,13680,13680,13690,13680,463
20240624,144400,9325319270,13690,13680,13690,13680,225
20240624,144300,9322239070,13680,13680,13690,13680,2002
20240624,144200,9294849280,13690,13680,13690,13680,355
20240624,144100,9289992360,13680,13680,13690,13680,1649
20240624,144000,9267431950,13680,13680,13690,13680,643
20240624,143900,9258633660,13690,13690,13690,13680,350
20240624,143800,9253843970,13690,13680,13690,13680,229
20240624,143700,9250709030,13690,13680,13690,13680,563
20240624,143600,9243004470,13690,13690,13690,13680,3733
20240624,143500,9191927910,13690,13690,13690,13680,444
20240624,143400,9185851770,13680,13690,13690,13680,1105
20240624,143300,9170733350,13690,13680,13690,13680,532
20240624,143200,9163454060,13690,13680,13690,13680,205
20240624,143100,9160647640,13690,13680,13690,13680,1263
20240624,143000,9143361880,13680,13680,13690,13680,569
20240624,142900,9135576480,13680,13680,13690,13680,1157
20240624,142800,9119745500,13690,13690,13690,13680,114
20240624,142700,9118184860,13690,13690,13690,13680,156
20240624,142600,9116049260,13680,13680,13690,13680,4887
20240624,142500,9049192850,13690,13690,13690,13680,315
20240624,142400,9044881530,13680,13690,13690,13680,469
20240624,142300,9038463320,13680,13690,13690,13680,1600
20240624,142200,9016566330,13680,13690,13690,13680,1264
20240624,142100,8999263860,13690,13680,13690,13680,948
20240624,142000,8986288010,13680,13690,13690,13680,384
20240624,141900,8981032450,13690,13690,13690,13680,255
20240624,141800,8977542580,13690,13690,13690,13680,2249
20240624,141700,8946770210,13680,13680,13690,13680,493
20240624,141600,8940023040,13690,13690,13690,13680,923
20240624,141500,8927394090,13680,13680,13690,13680,922
20240624,141400,8914776930,13680,13690,13690,13680,388
20240624,141300,8909466890,13690,13680,13690,13680,695
20240624,141200,8899953580,13690,13680,13690,13680,480
20240624,141100,8893383820,13680,13680,13690,13680,2645
20240624,141000,8857197190,13690,13680,13690,13680,384
20240624,140900,8851941720,13690,13690,13690,13680,232
20240624,140800,8848765760,13690,13680,13690,13680,403
20240624,140700,8843250470,13690,13700,13700,13690,2286
20240624,140600,8811953160,13690,13690,13700,13690,1405
20240624,140500,8792717020,13690,13690,13700,13690,593
20240624,140400,8784593070,13690,13680,13690,13680,2046
20240624,140300,8756587120,13690,13700,13700,13690,3577
20240624,140200,8707617480,13690,13700,13700,13690,424
20240624,140100,8701811630,13700,13690,13700,13690,582
20240624,140000,8693843110,13700,13700,13700,13690,1022
20240624,135900,8679850370,13700,13700,13700,13690,1720
20240624,135800,8656301800,13690,13700,13700,13690,206
20240624,135700,8653480030,13690,13690,13700,13690,543
20240624,135600,8646043730,13690,13700,13700,13690,2911
20240624,135500,8606189110,13690,13700,13700,13690,698
20240624,135400,8596630280,13690,13690,13690,13680,4285
20240624,135300,8537969040,13690,13690,13690,13680,3812
20240624,135200,8485784330,13690,13690,13690,13680,1099
20240624,135100,8470739210,13690,13690,13690,13680,2298
20240624,135000,8439300290,13680,13690,13690,13680,2250
20240624,134900,8408505910,13690,13690,13690,13680,753
20240624,134800,8398200070,13690,13680,13690,13680,405
20240624,134700,8392655970,13680,13690,13690,13680,954
20240624,134600,8379597030,13690,13690,13690,13680,472
20240624,134500,8373136150,13690,13680,13690,13680,774
20240624,134400,8362541300,13680,13680,13690,13670,4055
20240624,134300,8307068570,13670,13670,13680,13670,2089
20240624,134200,8278510180,13670,13680,13680,13670,2176
20240624,134100,8248743020,13680,13670,13680,13670,270
20240624,134000,8245050640,13680,13680,13680,13670,846
20240624,133900,8233477370,13680,13670,13680,13670,188
20240624,133800,8230905910,13670,13680,13680,13670,1076
20240624,133700,8216195240,13670,13680,13680,13670,749
20240624,133600,8205954270,13670,13680,13680,13670,1391
20240624,133500,8186937550,13680,13680,13680,13670,1892
20240624,133400,8161066990,13680,13670,13680,13670,442
20240624,133300,8155021650,13680,13670,13680,13670,1158
20240624,133200,8139184600,13680,13670,13680,13660,1854
20240624,133100,8113840380,13660,13670,13670,13660,371
20240624,133000,8108768950,13670,13670,13670,13660,885
20240624,132900,8096672920,13670,13660,13670,13660,1977
20240624,132800,8069661360,13660,13670,13670,13660,379
20240624,132700,8064481930,13670,13670,13670,13660,296
20240624,132600,8060437320,13670,13680,13680,13660,2929
20240624,132500,8020396370,13680,13680,13680,13670,456
20240624,132400,8014160690,13670,13680,13680,13660,3647
20240624,132300,7964310280,13680,13670,13680,13670,389
20240624,132200,7958990550,13680,13670,13680,13670,1820
20240624,132100,7934105130,13680,13680,13680,13670,279
20240624,132000,7930288670,13680,13670,13680,13670,1638
20240624,131900,7907894280,13680,13680,13680,13670,431
20240624,131800,7901999440,13670,13680,13680,13670,3047
20240624,131700,7860345240,13680,13680,13680,13680,1390
20240624,131600,7841330040,13680,13680,13680,13670,2614
20240624,131500,7805574860,13680,13690,13690,13680,2295
20240624,131400,7774178500,13690,13700,13700,13690,2706
20240624,131300,7737131080,13690,13700,13700,13690,4199
20240624,131200,7679645190,13690,13700,13700,13690,2677
20240624,131100,7642995350,13690,13690,13700,13690,230
20240624,131000,7639846010,13690,13690,13700,13680,4353
20240624,130900,7580268670,13690,13690,13700,13690,1339
20240624,130800,7561937240,13700,13690,13700,13690,977
20240624,130700,7548559880,13700,13700,13700,13690,267
20240624,130600,7544903220,13700,13690,13700,13690,1584
20240624,130500,7523216810,13690,13700,13700,13690,2435
20240624,130400,7489875870,13690,13700,13700,13690,603
20240624,130300,7481617320,13690,13690,13700,13690,369
20240624,130200,7476565080,13690,13700,13700,13690,4222
20240624,130100,7418742890,13700,13690,13700,13690,836
20240624,130000,7407291050,13690,13700,13700,13690,768
20240624,125900,7396774940,13700,13690,13700,13690,426
20240624,125800,7390941680,13700,13690,13700,13690,144
20240624,125700,7388969390,13700,13690,13700,13680,2878
20240624,125600,7349562830,13690,13700,13700,13680,505
20240624,125500,7342649470,13690,13690,13700,13680,5829
20240624,125400,7262849540,13700,13690,13700,13690,594
20240624,125300,7254712750,13690,13700,13700,13690,1996
20240624,125200,7227381020,13700,13700,13700,13690,859
20240624,125100,7215617870,13700,13690,13700,13690,1760
20240624,125000,7191517220,13690,13700,13700,13690,404
20240624,124900,7185984210,13690,13700,13700,13690,2345
20240624,124800,7153875370,13700,13690,13700,13690,1555
20240624,124700,7132576960,13700,13700,13700,13690,776
20240624,124600,7121949970,13690,13700,13700,13690,4983
20240624,124500,7053691630,13700,13700,13700,13690,337
20240624,124400,7049076270,13700,13700,13700,13690,2379
20240624,124300,7016498150,13690,13660,13700,13660,50295
20240624,124200,6328798340,13660,13660,13660,13660,465
20240624,124100,6322446440,13650,13660,13660,13650,1155
20240624,124000,6306669410,13660,13660,13660,13650,2294
20240624,123900,6275348440,13660,13650,13660,13650,386
20240624,123800,6270075900,13650,13660,13660,13650,1792
20240624,123700,6245608250,13660,13660,13660,13650,145
20240624,123600,6243627570,13660,13660,13660,13650,684
20240624,123500,6234284350,13660,13660,13660,13650,325
20240624,123400,6229845880,13660,13660,13660,13650,176
20240624,123300,6227442210,13660,13660,13660,13650,266
20240624,123200,6223808670,13660,13660,13660,13660,57
20240624,123100,6223030050,13660,13660,13660,13650,368
20240624,123000,6218003780,13660,13660,13660,13650,440
20240624,122900,6211993450,13660,13670,13670,13660,5259
20240624,122800,6140142910,13670,13670,13670,13660,934
20240624,122700,6127375160,13670,13670,13670,13660,390
20240624,122600,6122044430,13660,13670,13670,13660,948
20240624,122500,6109087460,13670,13670,13670,13660,984
20240624,122400,6095643040,13660,13650,13660,13650,1843
20240624,122300,6070467680,13660,13660,13660,13650,1620
20240624,122200,6048338740,13660,13660,13660,13650,4948
20240624,122100,5980749110,13660,13650,13660,13650,431
20240624,122000,5974863320,13660,13660,13660,13650,2920
20240624,121900,5935003430,13660,13660,13660,13650,601
20240624,121800,5926795150,13660,13660,13660,13650,911
20240624,121700,5914352360,13660,13660,13660,13650,826
20240624,121600,5903074680,13660,13650,13660,13650,366
20240624,121500,5898077150,13650,13660,13660,13650,445
20240624,121400,5891998490,13650,13650,13660,13650,166
20240624,121300,5889732030,13660,13660,13660,13650,1483
20240624,121200,5869486760,13660,13660,13660,13650,683
20240624,121100,5860157050,13650,13660,13660,13650,172
20240624,121000,5857807540,13660,13650,13660,13650,648
20240624,120900,5848956880,13660,13660,13660,13660,330
20240624,120800,5844449080,13660,13660,13660,13650,213
20240624,120700,5841539610,13650,13660,13660,13650,438
20240624,120600,5835556750,13660,13650,13660,13650,661
20240624,120500,5826527790,13660,13660,13660,13650,417
20240624,120400,5820831910,13660,13660,13660,13650,258
20240624,120300,5817307860,13650,13660,13660,13650,294
20240624,120200,5813292110,13650,13650,13660,13650,165
20240624,120100,5811038620,13650,13660,13660,13650,447
20240624,120000,5804933930,13650,13660,13660,13650,1339
20240624,115900,5786654390,13650,13660,13660,13650,1593
20240624,115800,5764896260,13660,13660,13660,13650,375
20240624,115700,5759775070,13660,13650,13660,13650,656
20240624,115600,5750814770,13650,13660,13660,13650,634
20240624,115500,5742159510,13660,13660,13660,13650,4034
20240624,115400,5687055310,13660,13660,13660,13650,460
20240624,115300,5680774690,13660,13660,13660,13650,338
20240624,115200,5676157950,13660,13660,13660,13650,5166
20240624,115100,5605600560,13660,13640,13660,13630,53057
20240624,115000,4881429660,13630,13630,13640,13630,1491
20240624,114900,4861092530,13630,13640,13640,13630,987
20240624,114800,4847629920,13640,13640,13640,13630,5474
20240624,114700,4772966170,13640,13630,13640,13630,377
20240624,114600,4767825130,13630,13640,13640,13630,1241
20240624,114500,4750906620,13630,13640,13640,13630,191
20240624,114400,4748301690,13640,13630,13640,13630,340
20240624,114300,4743664190,13640,13630,13640,13630,956
20240624,114200,4730631550,13640,13640,13640,13630,472
20240624,114100,4724194620,13640,13640,13640,13630,874
20240624,114000,4712274740,13640,13630,13640,13630,191
20240624,113900,4709669760,13640,13640,13640,13630,629
20240624,113800,4701090330,13640,13640,13640,13630,331
20240624,113700,4696575580,13640,13640,13640,13630,945
20240624,113600,4683686190,13640,13640,13640,13630,406
20240624,113500,4678148990,13630,13630,13640,13630,536
20240624,113400,4670838300,13640,13640,13640,13630,225
20240624,113300,4667769960,13640,13630,13640,13630,394
20240624,113200,4662397160,13640,13630,13640,13620,9323
20240624,113100,4535324250,13630,13630,13630,13620,364
20240624,113000,4530363010,13630,13630,13630,13620,406
20240624,112900,4524829350,13630,13630,13630,13620,317
20240624,112800,4520508700,13630,13630,13630,13620,753
20240624,112700,4510249010,13630,13630,13630,13620,1250
20240624,112600,4493217950,13620,13630,13630,13620,399
20240624,112500,4487781180,13620,13630,13630,13620,264
20240624,112400,4484182980,13630,13620,13630,13620,441
20240624,112300,4478174880,13630,13620,13630,13620,712
20240624,112200,4468472100,13630,13630,13630,13620,167
20240624,112100,4466195950,13630,13630,13630,13620,341
20240624,112000,4461548220,13630,13610,13630,13610,503
20240624,111900,4454696970,13620,13620,13620,13610,552
20240624,111800,4447178820,13610,13620,13620,13610,342
20240624,111700,4442520930,13620,13620,13620,13610,463
20240624,111600,4436214950,13620,13600,13620,13600,2447
20240624,111500,4402907400,13610,13600,13610,13600,199
20240624,111400,4400199720,13600,13610,13610,13600,1349
20240624,111300,4381850850,13610,13600,13610,13600,2497
20240624,111200,4347890490,13610,13610,13620,13610,2012
20240624,111100,4320496970,13610,13610,13620,13610,100
20240624,111000,4319135330,13610,13610,13620,13610,1557
20240624,110900,4297941300,13610,13610,13620,13610,383
20240624,110800,4292727380,13610,13620,13620,13610,969
20240624,110700,4279537700,13620,13620,13620,13610,279
20240624,110600,4275738640,13620,13610,13620,13610,2457
20240624,110500,4242294400,13620,13610,13620,13610,237
20240624,110400,4239067260,13620,13630,13630,13610,765
20240624,110300,4228647100,13630,13610,13630,13610,608
20240624,110200,4220366560,13620,13630,13630,13620,6760
20240624,110100,4128276230,13630,13630,13640,13630,3791
20240624,110000,4076582010,13640,13630,13640,13630,586
20240624,105900,4068592170,13630,13630,13640,13630,806
20240624,105800,4057600610,13630,13630,13640,13630,1214
20240624,105700,4041050770,13640,13640,13640,13630,1522
20240624,105600,4020303400,13630,13630,13640,13630,882
20240624,105500,4008279540,13630,13640,13640,13630,1942
20240624,105400,3981807640,13630,13640,13640,13630,568
20240624,105300,3974062420,13640,13630,13640,13630,434
20240624,105200,3968146090,13640,13640,13640,13640,293
20240624,105100,3964149570,13640,13640,13640,13630,423
20240624,105000,3958382870,13640,13640,13640,13630,645
20240624,104900,3949588750,13640,13640,13640,13630,2275
20240624,104800,3918578490,13640,13640,13640,13630,225
20240624,104700,3915509510,13640,13630,13640,13630,199
20240624,104600,3912795820,13640,13630,13640,13630,481
20240624,104500,3906237280,13630,13630,13630,13630,722
20240624,104400,3896396420,13620,13630,13630,13620,810
20240624,104300,3885357260,13630,13640,13640,13630,3546
20240624,104200,3837024040,13640,13630,13640,13630,282
20240624,104100,3833177930,13640,13640,13640,13630,610
20240624,104000,3824862440,13630,13640,13640,13630,494
20240624,103900,3818127110,13630,13630,13640,13630,864
20240624,103800,3806349160,13630,13630,13640,13630,405
20240624,103700,3800826690,13630,13630,13640,13630,307
20240624,103600,3796641130,13640,13630,13640,13630,3590
20240624,103500,3747707810,13630,13640,13640,13630,644
20240624,103400,3738923910,13630,13630,13640,13630,420
20240624,103300,3733197170,13640,13650,13650,13630,744
20240624,103200,3723049030,13650,13630,13650,13630,9936
20240624,103100,3587466970,13630,13630,13630,13620,553
20240624,103000,3579929930,13630,13630,13630,13620,208
20240624,102900,3577095390,13630,13640,13650,13620,5923
20240624,102800,3496323300,13640,13640,13650,13640,892
20240624,102700,3484150620,13640,13640,13650,13630,8928
20240624,102600,3362368130,13630,13640,13640,13630,533
20240624,102500,3355098260,13640,13640,13640,13630,341
20240624,102400,3350447040,13630,13630,13640,13620,581
20240624,102300,3342524290,13630,13630,13640,13620,1887
20240624,102200,3316810540,13630,13600,13640,13600,30557
20240624,102100,2900972670,13590,13570,13590,13570,29419
20240624,102000,2501627840,13560,13560,13570,13560,1288
20240624,101900,2484150720,13570,13570,13570,13560,1119
20240624,101800,2468966520,13570,13550,13570,13550,1988
20240624,101700,2442024570,13540,13550,13550,13540,2364
20240624,101600,2409992670,13560,13560,13570,13550,604
20240624,101500,2401800860,13570,13560,13570,13560,191
20240624,101400,2399210120,13560,13560,13570,13560,4576
20240624,101300,2337157090,13570,13570,13570,13560,187
20240624,101200,2334619520,13570,13570,13570,13560,504
20240624,101100,2327781990,13570,13570,13570,13560,892
20240624,101000,2315677700,13570,13560,13570,13560,126
20240624,100900,2313967980,13570,13570,13570,13560,1905
20240624,100800,2288134290,13570,13560,13570,13560,418
20240624,100700,2282463380,13570,13570,13570,13560,332
20240624,100600,2277958270,13570,13570,13570,13560,494
20240624,100500,2271255210,13570,13570,13570,13560,170
20240624,100400,2268948400,13570,13570,13570,13560,759
20240624,100300,2258652430,13570,13560,13570,13560,69
20240624,100200,2257716370,13570,13570,13570,13560,638
20240624,100100,2249063710,13570,13570,13570,13560,225
20240624,100000,2246010470,13560,13560,13570,13560,135
20240624,095900,2244178610,13570,13570,13570,13560,92
20240624,095800,2242930310,13570,13570,13570,13560,256
20240624,095700,2239457980,13560,13570,13580,13560,1997
20240624,095600,2212357470,13580,13580,13580,13570,1406
20240624,095500,2193276580,13580,13580,13580,13570,248
20240624,095400,2189908840,13580,13580,13580,13570,729
20240624,095300,2180009870,13570,13570,13580,13570,152
20240624,095200,2177946110,13580,13570,13600,13570,5508
20240624,095100,2103090220,13570,13570,13580,13570,103
20240624,095000,2101691590,13570,13570,13580,13570,3026
20240624,094900,2060628700,13570,13580,13580,13570,89
20240624,094800,2059420750,13570,13590,13600,13570,1097
20240624,094700,2044522580,13600,13600,13600,13590,851
20240624,094600,2032955970,13590,13600,13600,13570,285
20240624,094500,2029082370,13600,13590,13600,13570,3580
20240624,094400,1980461990,13590,13590,13600,13590,1914
20240624,094300,1954448230,13600,13600,13600,13590,513
20240624,094200,1947472750,13590,13600,13600,13590,2324
20240624,094100,1915885780,13600,13600,13600,13590,364
20240624,094000,1910936390,13600,13600,13600,13590,2190
20240624,093900,1881161730,13600,13590,13600,13590,1948
20240624,093800,1854669790,13600,13600,13600,13590,1852
20240624,093700,1829489800,13600,13590,13600,13590,1918
20240624,093600,1803421200,13590,13590,13590,13580,5096
20240624,093500,1734166860,13590,13590,13600,13580,3161
20240624,093400,1691210030,13590,13590,13600,13590,9973
20240624,093300,1555676830,13580,13570,13590,13570,4237
20240624,093200,1498138490,13570,13580,13580,13560,5717
20240624,093100,1420557960,13570,13570,13580,13570,1562
20240624,093000,1399361610,13570,13550,13570,13540,1366
20240624,092900,1380849250,13550,13540,13550,13540,313
20240624,092800,1376608160,13540,13540,13540,13530,2040
20240624,092700,1348986820,13530,13530,13540,13530,1214
20240624,092600,1332549470,13540,13580,13580,13540,4921
20240624,092500,1265818370,13580,13580,13590,13570,9074
20240624,092400,1142526300,13580,13580,13580,13570,2259
20240624,092300,1111860590,13580,13570,13580,13560,3921
20240624,092200,1058626620,13570,13570,13570,13570,4783
20240624,092100,993721310,13560,13530,13570,13530,5709
20240624,092000,916346720,13540,13530,13540,13530,1231
20240624,091900,899686780,13530,13520,13530,13510,2454
20240624,091800,866500170,13520,13510,13520,13510,725
20240624,091700,856698490,13510,13500,13510,13490,3022
20240624,091600,815904760,13500,13520,13530,13500,5842
20240624,091500,736937000,13530,13530,13530,13520,1956
20240624,091400,710479490,13540,13540,13550,13530,722
20240624,091300,700704260,13540,13540,13540,13530,838
20240624,091200,689360000,13540,13530,13540,13520,4266
20240624,091100,631628540,13530,13530,13530,13520,3372
20240624,091000,586013120,13530,13530,13530,13520,658
20240624,090900,577112250,13530,13530,13530,13520,607
20240624,090800,568901730,13520,13500,13520,13490,5996
20240624,090700,487930970,13510,13510,13510,13500,770
20240624,090600,477528390,13510,13510,13510,13510,327
20240624,090500,473110620,13510,13510,13510,13500,1564
20240624,090400,451991280,13510,13540,13540,13500,3084
20240624,090300,410332790,13510,13520,13540,13490,11896
20240624,090200,249598760,13520,13520,13530,13490,2168
20240624,090100,220307520,13490,13470,13520,13470,6451
20240624,090000,133242600,13520,13520,13530,13450,9871