KissMeData/014530/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,190000,546868825,3975,3975,3975,3975,2440
20240625,185900,546868825,3975,3975,3975,3975,0
20240625,185800,546868825,3975,3975,3975,3975,0
20240625,185700,546868825,3975,3975,3975,3975,0
20240625,185600,546868825,3975,3975,3975,3975,0
20240625,185500,546868825,3975,3975,3975,3975,0
20240625,185400,546868825,3975,3975,3975,3975,0
20240625,185300,546868825,3975,3975,3975,3975,0
20240625,185200,546868825,3975,3975,3975,3975,0
20240625,185100,546868825,3975,3975,3975,3975,0
20240625,185000,546868825,3975,3975,3975,3975,0
20240625,184900,546868825,3975,3975,3975,3975,0
20240625,184800,546868825,3975,3975,3975,3975,0
20240625,184700,546868825,3975,3975,3975,3975,0
20240625,184600,546868825,3975,3975,3975,3975,0
20240625,184500,546868825,3975,3975,3975,3975,0
20240625,184400,546868825,3975,3975,3975,3975,0
20240625,184300,546868825,3975,3975,3975,3975,0
20240625,184200,546868825,3975,3975,3975,3975,0
20240625,184100,546868825,3975,3975,3975,3975,0
20240625,184000,546868825,3975,3975,3975,3975,0
20240625,183900,546868825,3975,3975,3975,3975,0
20240625,183800,546868825,3975,3975,3975,3975,0
20240625,183700,546868825,3975,3975,3975,3975,0
20240625,183600,546868825,3975,3975,3975,3975,0
20240625,183500,546868825,3975,3975,3975,3975,0
20240625,183400,546868825,3975,3975,3975,3975,0
20240625,183300,546868825,3975,3975,3975,3975,0
20240625,183200,546868825,3975,3975,3975,3975,0
20240625,183100,546868825,3975,3975,3975,3975,0
20240625,183000,546868825,3975,3975,3975,3975,2440
20240625,182900,546868825,3975,3975,3975,3975,0
20240625,182800,546868825,3975,3975,3975,3975,0
20240625,182700,546868825,3975,3975,3975,3975,0
20240625,182600,546868825,3975,3975,3975,3975,0
20240625,182500,546868825,3975,3975,3975,3975,0
20240625,182400,546868825,3975,3975,3975,3975,0
20240625,182300,546868825,3975,3975,3975,3975,0
20240625,182200,546868825,3975,3975,3975,3975,0
20240625,182100,546868825,3975,3975,3975,3975,0
20240625,182000,546868825,3975,3975,3975,3975,0
20240625,181900,546868825,3975,3975,3975,3975,0
20240625,181800,546868825,3975,3975,3975,3975,0
20240625,181700,546868825,3975,3975,3975,3975,0
20240625,181600,546868825,3975,3975,3975,3975,0
20240625,181500,546868825,3975,3975,3975,3975,0
20240625,181400,546868825,3975,3975,3975,3975,0
20240625,181300,546868825,3975,3975,3975,3975,0
20240625,181200,546868825,3975,3975,3975,3975,0
20240625,181100,546868825,3975,3975,3975,3975,0
20240625,181000,546868825,3975,3975,3975,3975,0
20240625,180900,546868825,3975,3975,3975,3975,0
20240625,180800,546868825,3975,3975,3975,3975,0
20240625,180700,546868825,3975,3975,3975,3975,0
20240625,180600,546868825,3975,3975,3975,3975,0
20240625,180500,546868825,3975,3975,3975,3975,0
20240625,180400,546868825,3975,3975,3975,3975,0
20240625,180300,546868825,3975,3975,3975,3975,0
20240625,180200,546868825,3975,3975,3975,3975,0
20240625,180100,546868825,3975,3975,3975,3975,0
20240625,180000,546868825,3975,3975,3975,3975,2440
20240625,175900,546868825,3975,3975,3975,3975,0
20240625,175800,546868825,3975,3975,3975,3975,0
20240625,175700,546868825,3975,3975,3975,3975,0
20240625,175600,546868825,3975,3975,3975,3975,0
20240625,175500,546868825,3975,3975,3975,3975,0
20240625,175400,546868825,3975,3975,3975,3975,0
20240625,175300,546868825,3975,3975,3975,3975,0
20240625,175200,546868825,3975,3975,3975,3975,0
20240625,175100,546868825,3975,3975,3975,3975,0
20240625,175000,546868825,3975,3975,3975,3975,0
20240625,174900,546868825,3975,3975,3975,3975,0
20240625,174800,546868825,3975,3975,3975,3975,0
20240625,174700,546868825,3975,3975,3975,3975,0
20240625,174600,546868825,3975,3975,3975,3975,0
20240625,174500,546868825,3975,3975,3975,3975,0
20240625,174400,546868825,3975,3975,3975,3975,0
20240625,174300,546868825,3975,3975,3975,3975,0
20240625,174200,546868825,3975,3975,3975,3975,0
20240625,174100,546868825,3975,3975,3975,3975,0
20240625,174000,546868825,3975,3975,3975,3975,0
20240625,173900,546868825,3975,3975,3975,3975,0
20240625,173800,546868825,3975,3975,3975,3975,0
20240625,173700,546868825,3975,3975,3975,3975,0
20240625,173600,546868825,3975,3975,3975,3975,0
20240625,173500,546868825,3975,3975,3975,3975,0
20240625,173400,546868825,3975,3975,3975,3975,0
20240625,173300,546868825,3975,3975,3975,3975,0
20240625,173200,546868825,3975,3975,3975,3975,0
20240625,173100,546868825,3975,3975,3975,3975,0
20240625,173000,546868825,3975,3975,3975,3975,2440
20240625,172900,546868825,3975,3975,3975,3975,0
20240625,172800,546868825,3975,3975,3975,3975,0
20240625,172700,546868825,3975,3975,3975,3975,0
20240625,172600,546868825,3975,3975,3975,3975,0
20240625,172500,546868825,3975,3975,3975,3975,0
20240625,172400,546868825,3975,3975,3975,3975,0
20240625,172300,546868825,3975,3975,3975,3975,0
20240625,172200,546868825,3975,3975,3975,3975,0
20240625,172100,546868825,3975,3975,3975,3975,0
20240625,172000,546868825,3975,3975,3975,3975,0
20240625,171900,546868825,3975,3975,3975,3975,0
20240625,171800,546868825,3975,3975,3975,3975,0
20240625,171700,546868825,3975,3975,3975,3975,0
20240625,171600,546868825,3975,3975,3975,3975,0
20240625,171500,546868825,3975,3975,3975,3975,0
20240625,171400,546868825,3975,3975,3975,3975,0
20240625,171300,546868825,3975,3975,3975,3975,0
20240625,171200,546868825,3975,3975,3975,3975,0
20240625,171100,546868825,3975,3975,3975,3975,0
20240625,171000,546868825,3975,3975,3975,3975,0
20240625,170900,546868825,3975,3975,3975,3975,0
20240625,170800,546868825,3975,3975,3975,3975,0
20240625,170700,546868825,3975,3975,3975,3975,0
20240625,170600,546868825,3975,3975,3975,3975,0
20240625,170500,546868825,3975,3975,3975,3975,0
20240625,170400,546868825,3975,3975,3975,3975,0
20240625,170300,546868825,3975,3975,3975,3975,0
20240625,170200,546868825,3975,3975,3975,3975,0
20240625,170100,546868825,3975,3975,3975,3975,0
20240625,170000,546868825,3975,3975,3975,3975,2440
20240625,165900,546868825,3975,3975,3975,3975,0
20240625,165800,546868825,3975,3975,3975,3975,0
20240625,165700,546868825,3975,3975,3975,3975,0
20240625,165600,546868825,3975,3975,3975,3975,0
20240625,165500,546868825,3975,3975,3975,3975,0
20240625,165400,546868825,3975,3975,3975,3975,0
20240625,165300,546868825,3975,3975,3975,3975,0
20240625,165200,546868825,3975,3975,3975,3975,0
20240625,165100,546868825,3975,3975,3975,3975,0
20240625,165000,546868825,3975,3975,3975,3975,0
20240625,164900,546868825,3975,3975,3975,3975,0
20240625,164800,546868825,3975,3975,3975,3975,0
20240625,164700,546868825,3975,3975,3975,3975,0
20240625,164600,546868825,3975,3975,3975,3975,0
20240625,164500,546868825,3975,3975,3975,3975,0
20240625,164400,546868825,3975,3975,3975,3975,0
20240625,164300,546868825,3975,3975,3975,3975,0
20240625,164200,546868825,3975,3975,3975,3975,0
20240625,164100,546868825,3975,3975,3975,3975,0
20240625,164000,546868825,3975,3975,3975,3975,0
20240625,163900,546868825,3975,3975,3975,3975,0
20240625,163800,546868825,3975,3975,3975,3975,0
20240625,163700,546868825,3975,3975,3975,3975,0
20240625,163600,546868825,3975,3975,3975,3975,0
20240625,163500,546868825,3975,3975,3975,3975,0
20240625,163400,546868825,3975,3975,3975,3975,0
20240625,163300,546868825,3975,3975,3975,3975,0
20240625,163200,546868825,3975,3975,3975,3975,0
20240625,163100,546868825,3975,3975,3975,3975,0
20240625,163000,546868825,3975,3975,3975,3975,2440
20240625,162900,546868825,3975,3975,3975,3975,0
20240625,162800,546868825,3975,3975,3975,3975,0
20240625,162700,546868825,3975,3975,3975,3975,0
20240625,162600,546868825,3975,3975,3975,3975,0
20240625,162500,546868825,3975,3975,3975,3975,0
20240625,162400,546868825,3975,3975,3975,3975,0
20240625,162300,546868825,3975,3975,3975,3975,0
20240625,162200,546868825,3975,3975,3975,3975,0
20240625,162100,546868825,3975,3975,3975,3975,0
20240625,162000,546868825,3975,3975,3975,3975,0
20240625,161900,546868825,3975,3975,3975,3975,0
20240625,161800,546868825,3975,3975,3975,3975,0
20240625,161700,546868825,3975,3975,3975,3975,0
20240625,161600,546868825,3975,3975,3975,3975,0
20240625,161500,546868825,3975,3975,3975,3975,0
20240625,161400,546868825,3975,3975,3975,3975,0
20240625,161300,546868825,3975,3975,3975,3975,0
20240625,161200,546868825,3975,3975,3975,3975,0
20240625,161100,546868825,3975,3975,3975,3975,0
20240625,161000,546868825,3975,3975,3975,3975,0
20240625,160900,546868825,3975,3975,3975,3975,0
20240625,160800,546868825,3975,3975,3975,3975,0
20240625,160700,546868825,3975,3975,3975,3975,0
20240625,160600,546868825,3975,3975,3975,3975,0
20240625,160500,546868825,3975,3975,3975,3975,0
20240625,160400,546868825,3975,3975,3975,3975,0
20240625,160300,546868825,3975,3975,3975,3975,0
20240625,160200,546868825,3975,3975,3975,3975,0
20240625,160100,546868825,3975,3975,3975,3975,0
20240625,160000,546868825,3975,3975,3975,3975,2440
20240625,155900,546868825,3975,3975,3975,3975,0
20240625,155800,546868825,3975,3975,3975,3975,0
20240625,155700,546868825,3975,3975,3975,3975,0
20240625,155600,546868825,3975,3975,3975,3975,0
20240625,155500,546868825,3975,3975,3975,3975,0
20240625,155400,546868825,3975,3975,3975,3975,0
20240625,155300,546868825,3975,3975,3975,3975,0
20240625,155200,546868825,3975,3975,3975,3975,0
20240625,155100,546868825,3975,3975,3975,3975,0
20240625,155000,546868825,3975,3975,3975,3975,0
20240625,154900,546868825,3975,3975,3975,3975,0
20240625,154800,546868825,3975,3975,3975,3975,0
20240625,154700,546868825,3975,3975,3975,3975,0
20240625,154600,546868825,3975,3975,3975,3975,0
20240625,154500,546868825,3975,3975,3975,3975,0
20240625,154400,546868825,3975,3975,3975,3975,0
20240625,154300,546868825,3975,3975,3975,3975,0
20240625,154200,546868825,3975,3975,3975,3975,0
20240625,154100,546868825,3975,3975,3975,3975,0
20240625,154000,546868825,3975,3975,3975,3975,0
20240625,153900,546868825,3975,3975,3975,3975,0
20240625,153800,546868825,3975,3975,3975,3975,0
20240625,153700,546868825,3975,3975,3975,3975,0
20240625,153600,546868825,3975,3975,3975,3975,0
20240625,153500,546868825,3975,3975,3975,3975,0
20240625,153400,546868825,3975,3975,3975,3975,0
20240625,153300,546868825,3975,3975,3975,3975,0
20240625,153200,546868825,3975,3975,3975,3975,0
20240625,153100,546868825,3975,3975,3975,3975,0
20240625,153000,546868825,3975,3975,3975,3975,4880
20240625,152900,537169825,3975,3975,3975,3975,0
20240625,152800,537169825,3975,3975,3975,3975,0
20240625,152700,537169825,3975,3975,3975,3975,0
20240625,152600,537169825,3975,3975,3975,3975,0
20240625,152500,537169825,3975,3975,3975,3975,0
20240625,152400,537169825,3975,3975,3975,3975,0
20240625,152300,537169825,3975,3975,3975,3975,0
20240625,152200,537169825,3975,3975,3975,3975,0
20240625,152100,537169825,3975,3975,3975,3975,0
20240625,152000,537169825,3975,3975,3975,3975,0
20240625,151900,537169825,3975,3980,3980,3975,206
20240625,151800,536350690,3975,3975,3975,3975,350
20240625,151700,534959440,3980,3980,3980,3980,4
20240625,151600,534943520,3975,3980,3980,3975,958
20240625,151500,531134970,3975,3975,3975,3975,87
20240625,151400,530789145,3980,3980,3980,3980,0
20240625,151300,530789145,3980,3980,3980,3980,0
20240625,151200,530789145,3980,3980,3980,3975,537
20240625,151100,528652380,3975,3975,3975,3975,79
20240625,151000,528338355,3975,3980,3980,3975,421
20240625,150900,526664245,3980,3980,3980,3980,0
20240625,150800,526664245,3980,3975,3980,3975,2058
20240625,150700,518474905,3980,3980,3980,3980,1
20240625,150600,518470925,3975,3975,3975,3975,1520
20240625,150500,512428925,3980,3980,3980,3980,0
20240625,150400,512428925,3980,3980,3980,3980,0
20240625,150300,512428925,3980,3980,3980,3980,0
20240625,150200,512428925,3980,3980,3980,3980,4
20240625,150100,512413005,3975,3975,3975,3975,190
20240625,150000,511657755,3975,3980,3980,3975,1224
20240625,145900,506789925,3980,3985,3985,3980,225
20240625,145800,505894300,3980,3980,3980,3980,1314
20240625,145700,500664580,3975,3975,3975,3975,0
20240625,145600,500664580,3975,3975,3975,3975,0
20240625,145500,500664580,3975,3975,3975,3975,2
20240625,145400,500656630,3975,3975,3975,3975,94
20240625,145300,500282980,3975,3975,3975,3975,88
20240625,145200,499933180,3980,3980,3980,3980,3
20240625,145100,499921240,3975,3975,3975,3975,59
20240625,145000,499686715,3970,3970,3970,3970,202
20240625,144900,498884775,3975,3975,3975,3975,2
20240625,144800,498876825,3975,3975,3975,3975,5
20240625,144700,498856950,3975,3975,3975,3975,134
20240625,144600,498324300,3975,3975,3975,3975,300
20240625,144500,497131800,3980,3980,3980,3980,379
20240625,144400,495623380,3980,3980,3980,3980,1300
20240625,144300,490449380,3985,3985,3985,3985,0
20240625,144200,490449380,3985,3985,3985,3985,0
20240625,144100,490449380,3985,3985,3985,3985,0
20240625,144000,490449380,3985,3985,3985,3985,0
20240625,143900,490449380,3985,3985,3985,3985,0
20240625,143800,490449380,3985,3985,3985,3985,8
20240625,143700,490417500,3985,3985,3985,3985,20
20240625,143600,490337800,3985,3985,3985,3985,250
20240625,143500,489341550,3985,3985,3985,3985,1
20240625,143400,489337565,3980,3980,3980,3980,47
20240625,143300,489150505,3985,3985,3985,3985,0
20240625,143200,489150505,3985,3985,3985,3985,0
20240625,143100,489150505,3985,3985,3985,3980,315
20240625,143000,487895235,3980,3980,3985,3980,304
20240625,142900,486685310,3985,3985,3985,3985,1
20240625,142800,486681325,3980,3980,3980,3980,0
20240625,142700,486681325,3980,3980,3980,3980,499
20240625,142600,484695305,3980,3980,3980,3980,1
20240625,142500,484691325,3975,3975,3975,3975,0
20240625,142400,484691325,3975,3975,3975,3975,499
20240625,142300,482707800,3975,3975,3975,3975,0
20240625,142200,482707800,3975,3975,3975,3975,0
20240625,142100,482707800,3975,3975,3975,3975,0
20240625,142000,482707800,3975,3975,3975,3975,0
20240625,141900,482707800,3975,3975,3975,3975,5
20240625,141800,482687925,3970,3975,3975,3970,1010
20240625,141700,478676930,3975,3975,3975,3975,0
20240625,141600,478676930,3975,3975,3975,3975,0
20240625,141500,478676930,3975,3975,3975,3975,0
20240625,141400,478676930,3975,3975,3975,3975,0
20240625,141300,478676930,3975,3975,3975,3975,20
20240625,141200,478597430,3975,3975,3975,3975,88
20240625,141100,478247630,3975,3975,3975,3975,90
20240625,141000,477889880,3975,3975,3975,3975,95
20240625,140900,477512255,3975,3975,3975,3975,231
20240625,140800,476594030,3980,3980,3980,3980,0
20240625,140700,476594030,3980,3980,3980,3980,0
20240625,140600,476594030,3980,3970,3980,3970,272
20240625,140500,475514180,3970,3975,3975,3970,350
20240625,140400,474123560,3980,3980,3980,3980,263
20240625,140300,473076820,3985,3985,3985,3985,0
20240625,140200,473076820,3985,3985,3985,3985,1
20240625,140100,473072835,3980,3980,3980,3980,229
20240625,140000,472161415,3980,3980,3980,3980,252
20240625,135900,471158455,3980,3980,3980,3975,345
20240625,135800,469785380,3980,3980,3980,3980,126
20240625,135700,469283900,3975,3975,3975,3975,0
20240625,135600,469283900,3975,3975,3975,3975,0
20240625,135500,469283900,3975,3975,3975,3975,125
20240625,135400,468787025,3975,3975,3975,3975,127
20240625,135300,468282200,3970,3970,3970,3970,0
20240625,135200,468282200,3970,3970,3970,3970,0
20240625,135100,468282200,3970,3970,3970,3970,0
20240625,135000,468282200,3970,3970,3970,3970,0
20240625,134900,468282200,3970,3970,3970,3970,212
20240625,134800,467440560,3975,3975,3975,3975,0
20240625,134700,467440560,3975,3980,3980,3975,2
20240625,134600,467432605,3970,3970,3970,3970,1
20240625,134500,467428635,3975,3975,3975,3975,0
20240625,134400,467428635,3975,3975,3975,3975,200
20240625,134300,466633635,3980,3980,3980,3980,0
20240625,134200,466633635,3980,3980,3980,3980,0
20240625,134100,466633635,3980,3980,3980,3980,0
20240625,134000,466633635,3980,3980,3980,3980,0
20240625,133900,466633635,3980,3975,3980,3975,14
20240625,133800,466577960,3975,3975,3975,3975,0
20240625,133700,466577960,3975,3975,3975,3975,0
20240625,133600,466577960,3975,3975,3975,3975,10
20240625,133500,466538210,3975,3975,3975,3975,0
20240625,133400,466538210,3975,3975,3975,3975,5
20240625,133300,466518335,3975,3975,3975,3975,0
20240625,133200,466518335,3975,3975,3975,3975,0
20240625,133100,466518335,3975,3975,3975,3975,1000
20240625,133000,462543335,3975,3975,3975,3975,2
20240625,132900,462535385,3975,3975,3975,3975,11
20240625,132800,462491660,3980,3980,3980,3980,0
20240625,132700,462491660,3980,3980,3980,3980,100
20240625,132600,462093660,3970,3970,3970,3970,0
20240625,132500,462093660,3970,3970,3970,3970,10
20240625,132400,462053960,3970,3970,3970,3970,0
20240625,132300,462053960,3970,3970,3970,3970,310
20240625,132200,460823260,3970,3975,3975,3970,1401
20240625,132100,455261260,3975,3975,3975,3975,60
20240625,132000,455022760,3975,3975,3975,3975,50
20240625,131900,454824010,3975,3980,3980,3975,73
20240625,131800,454533545,3975,3980,3980,3975,933
20240625,131700,450820815,3980,3980,3980,3980,0
20240625,131600,450820815,3980,3980,3980,3980,170
20240625,131500,450144215,3985,3985,3985,3985,0
20240625,131400,450144215,3985,3985,3985,3985,0
20240625,131300,450144215,3985,3985,3985,3985,1
20240625,131200,450140230,3970,3970,3970,3970,446
20240625,131100,448369610,3975,3975,3975,3975,253
20240625,131000,447363935,3975,3975,3975,3975,0
20240625,130900,447363935,3975,3975,3975,3975,1006
20240625,130800,443365085,3980,3980,3980,3980,0
20240625,130700,443365085,3980,3980,3980,3980,0
20240625,130600,443365085,3980,3980,3980,3980,1
20240625,130500,443361105,3980,3980,3980,3980,0
20240625,130400,443361105,3980,3980,3980,3980,0
20240625,130300,443361105,3980,3980,3980,3980,138
20240625,130200,442811865,3980,3980,3980,3980,0
20240625,130100,442811865,3980,3980,3980,3980,0
20240625,130000,442811865,3980,3980,3980,3980,0
20240625,125900,442811865,3980,3980,3980,3980,1
20240625,125800,442807885,3985,3985,3985,3970,762
20240625,125700,439781215,3970,3970,3970,3970,0
20240625,125600,439781215,3970,3970,3970,3970,0
20240625,125500,439781215,3970,3970,3970,3970,0
20240625,125400,439781215,3970,3970,3970,3970,349
20240625,125300,438395685,3975,3975,3975,3975,1
20240625,125200,438391710,3970,3975,3975,3970,181
20240625,125100,437672890,3975,3975,3975,3975,0
20240625,125000,437672890,3975,3975,3975,3975,900
20240625,124900,434095390,3980,3980,3980,3980,250
20240625,124800,433100390,3990,3990,3990,3990,0
20240625,124700,433100390,3990,3990,3990,3990,0
20240625,124600,433100390,3990,3990,3990,3990,80
20240625,124500,432781190,3975,3990,3990,3975,2
20240625,124400,432773225,3970,3970,3970,3970,0
20240625,124300,432773225,3970,3970,3970,3970,0
20240625,124200,432773225,3970,3980,3980,3970,428
20240625,124100,431074050,3970,3980,3980,3970,1000
20240625,124000,427099980,3980,3980,3980,3980,0
20240625,123900,427099980,3980,3980,3980,3980,9
20240625,123800,427064160,3990,3990,3990,3990,0
20240625,123700,427064160,3990,3990,3990,3990,1
20240625,123600,427060170,3975,3975,3975,3975,0
20240625,123500,427060170,3975,3975,3975,3975,0
20240625,123400,427060170,3975,3975,3975,3975,165
20240625,123300,426404295,3975,3975,3975,3975,0
20240625,123200,426404295,3975,3975,3975,3975,418
20240625,123100,424742745,3975,3975,3975,3975,70
20240625,123000,424464495,3980,3980,3980,3980,0
20240625,122900,424464495,3980,3980,3980,3980,0
20240625,122800,424464495,3980,3975,3980,3975,778
20240625,122700,421371940,3975,3975,3975,3975,0
20240625,122600,421371940,3975,3980,3980,3975,118
20240625,122500,420902800,3980,3980,3985,3980,1386
20240625,122400,415386315,3985,3985,3985,3985,1
20240625,122300,415382330,3985,3985,3985,3985,243
20240625,122200,414413975,3990,3990,3990,3990,0
20240625,122100,414413975,3990,3990,3990,3990,0
20240625,122000,414413975,3990,3990,3990,3990,0
20240625,121900,414413975,3990,3990,3990,3990,224
20240625,121800,413520215,3990,3990,3990,3990,0
20240625,121700,413520215,3990,3990,3990,3990,0
20240625,121600,413520215,3990,3990,3990,3990,0
20240625,121500,413520215,3990,3990,3990,3990,5
20240625,121400,413500265,3990,3990,3990,3990,2
20240625,121300,413492285,3990,3990,3990,3990,2
20240625,121200,413484305,3990,3990,3990,3990,10
20240625,121100,413444405,3980,3980,3980,3980,120
20240625,121000,412966805,3980,3985,3985,3980,592
20240625,120900,410610060,3985,3985,3985,3985,27
20240625,120800,410502465,3990,3990,3990,3990,0
20240625,120700,410502465,3990,3990,3990,3990,0
20240625,120600,410502465,3990,3990,3990,3990,0
20240625,120500,410502465,3990,3990,3990,3990,0
20240625,120400,410502465,3990,3990,3990,3990,0
20240625,120300,410502465,3990,3990,3990,3990,0
20240625,120200,410502465,3990,3990,3990,3990,1253
20240625,120100,405502995,3990,3990,3990,3990,0
20240625,120000,405502995,3990,3990,3990,3990,0
20240625,115900,405502995,3990,3990,3990,3990,0
20240625,115800,405502995,3990,3990,3990,3990,0
20240625,115700,405502995,3990,3990,3990,3990,0
20240625,115600,405502995,3990,3990,3990,3990,1
20240625,115500,405499005,3975,3975,3975,3975,0
20240625,115400,405499005,3975,3990,3990,3975,470
20240625,115300,403630425,3990,3990,3990,3990,466
20240625,115200,401771085,3990,3990,3990,3990,3
20240625,115100,401759115,3990,3990,3990,3990,10
20240625,115000,401719215,3990,3990,3990,3990,0
20240625,114900,401719215,3990,3990,3990,3990,0
20240625,114800,401719215,3990,3990,3990,3990,0
20240625,114700,401719215,3990,3990,3990,3990,0
20240625,114600,401719215,3990,3990,3990,3990,0
20240625,114500,401719215,3990,3990,3990,3990,150
20240625,114400,401120715,3990,3990,3990,3990,0
20240625,114300,401120715,3990,3990,3990,3990,0
20240625,114200,401120715,3990,3990,3990,3990,0
20240625,114100,401120715,3990,3990,3990,3990,0
20240625,114000,401120715,3990,3980,3990,3980,100
20240625,113900,400721725,3985,3985,3985,3985,0
20240625,113800,400721725,3985,3985,3985,3985,0
20240625,113700,400721725,3985,3985,3985,3985,5
20240625,113600,400701800,3980,3980,3980,3980,1
20240625,113500,400697820,3985,3985,3985,3985,1
20240625,113400,400693835,3985,3985,3985,3985,1
20240625,113300,400689850,3985,3985,3985,3985,0
20240625,113200,400689850,3985,3985,3985,3985,1
20240625,113100,400685865,3970,3970,3970,3970,1
20240625,113000,400681895,3970,3970,3970,3970,13
20240625,112900,400630285,3970,3975,3975,3970,1157
20240625,112800,396036720,3975,3975,3975,3975,8837
20240625,112700,360909645,3975,3985,3985,3975,2523
20240625,112600,350867655,3995,3995,3995,3995,0
20240625,112500,350867655,3995,3995,3995,3995,0
20240625,112400,350867655,3995,3985,3995,3985,370
20240625,112300,349392205,3990,3990,3990,3990,0
20240625,112200,349392205,3990,3995,3995,3990,380
20240625,112100,347875300,3995,3995,3995,3995,46
20240625,112000,347691530,3990,3990,3990,3990,0
20240625,111900,347691530,3990,3990,3990,3990,24
20240625,111800,347595770,3995,3995,3995,3995,250
20240625,111700,346597020,3990,3990,3990,3990,100
20240625,111600,346198020,3990,3990,3990,3990,100
20240625,111500,345799020,3990,3990,3990,3990,0
20240625,111400,345799020,3990,3990,3990,3990,0
20240625,111300,345799020,3990,3990,3990,3990,12
20240625,111200,345751140,3990,3995,3995,3990,58
20240625,111100,345519715,3990,3995,3995,3990,949
20240625,111000,341733200,3995,3995,3995,3995,0
20240625,110900,341733200,3995,3995,3995,3995,24
20240625,110800,341637320,3995,3995,3995,3995,2401
20240625,110700,332045325,3995,3995,3995,3995,0
20240625,110600,332045325,3995,3990,3995,3990,7
20240625,110500,332017385,3995,3995,3995,3995,50
20240625,110400,331817635,3995,3995,3995,3995,0
20240625,110300,331817635,3995,3990,3995,3990,41
20240625,110200,331654040,3995,3990,3995,3990,1127
20240625,110100,327156810,3985,3985,3985,3985,242
20240625,110000,326192440,3985,3985,3985,3985,207
20240625,105900,325367545,3985,3985,3985,3985,51
20240625,105800,325164310,3990,3990,3990,3990,160
20240625,105700,324525910,3995,3995,3995,3995,0
20240625,105600,324525910,3995,3995,3995,3995,3
20240625,105500,324513925,3995,3995,3995,3995,1
20240625,105400,324509930,3980,3995,3995,3980,342
20240625,105300,323145125,3995,3995,3995,3995,0
20240625,105200,323145125,3995,3995,3995,3995,42
20240625,105100,322977335,3995,3995,3995,3995,12
20240625,105000,322929395,3995,3980,3995,3980,2
20240625,104900,322921420,4000,4000,4000,4000,1
20240625,104800,322917420,3990,3990,3990,3990,1000
20240625,104700,318927420,3990,3990,3990,3990,1
20240625,104600,318923430,3980,3980,3980,3980,0
20240625,104500,318923430,3980,3980,3980,3980,829
20240625,104400,315624010,3990,3990,3990,3990,0
20240625,104300,315624010,3990,3990,3990,3990,25
20240625,104200,315524260,3990,3990,3990,3990,1
20240625,104100,315520270,3980,3985,3990,3980,583
20240625,104000,313199895,3980,3990,3990,3980,905
20240625,103900,309591400,3990,4000,4000,3990,4
20240625,103800,309575430,3995,3995,3995,3995,5
20240625,103700,309555455,3990,3990,3990,3990,1340
20240625,103600,304208855,3990,3990,3990,3990,0
20240625,103500,304208855,3990,3990,3990,3990,0
20240625,103400,304208855,3990,3990,3990,3990,1
20240625,103300,304204865,3980,3990,3990,3980,2
20240625,103200,304196895,3980,3980,3980,3980,0
20240625,103100,304196895,3980,3980,3980,3980,280
20240625,103000,303082495,3980,3980,3980,3980,292
20240625,102900,301920335,3980,3980,3980,3980,0
20240625,102800,301920335,3980,3980,3980,3980,0
20240625,102700,301920335,3980,3980,3980,3980,0
20240625,102600,301920335,3980,3980,3980,3980,0
20240625,102500,301920335,3980,3980,3980,3980,8
20240625,102400,301888495,3990,3980,3990,3975,3002
20240625,102300,289955510,3975,3985,3985,3975,3001
20240625,102200,278026485,3975,3975,3975,3975,0
20240625,102100,278026485,3975,3975,3975,3975,0
20240625,102000,278026485,3975,3980,3980,3975,11
20240625,101900,277982745,3980,3980,3980,3980,76
20240625,101800,277680265,3990,3990,3990,3990,2
20240625,101700,277672285,3990,3990,3990,3990,0
20240625,101600,277672285,3990,3990,3990,3990,0
20240625,101500,277672285,3990,3980,3990,3980,11
20240625,101400,277628495,3990,3990,3990,3990,0
20240625,101300,277628495,3990,3990,3990,3990,0
20240625,101200,277628495,3990,3990,3990,3990,300
20240625,101100,276431495,3990,3990,3990,3990,1400
20240625,101000,270845495,3990,3975,3990,3970,4472
20240625,100900,253071500,3975,3975,3975,3975,14
20240625,100800,253015850,3970,3975,3975,3970,790
20240625,100700,249879415,3970,3975,3975,3970,2922
20240625,100600,238266465,3975,3980,3980,3975,780
20240625,100500,235165715,3980,3980,3980,3980,149
20240625,100400,234572695,3980,3980,3980,3980,110
20240625,100300,234134895,3990,3990,3990,3990,2
20240625,100200,234126915,3980,3975,3980,3975,896
20240625,100100,230565125,3985,3985,3985,3980,1677
20240625,100000,223882495,3990,3990,3990,3990,0
20240625,095900,223882495,3990,3990,3990,3990,0
20240625,095800,223882495,3990,3990,3990,3990,10
20240625,095700,223842595,3990,3990,3990,3990,2
20240625,095600,223834615,3990,3990,3990,3990,0
20240625,095500,223834615,3990,3990,3990,3990,22
20240625,095400,223746835,3985,3985,3985,3985,116
20240625,095300,223284575,3990,3990,3990,3990,62
20240625,095200,223037195,3990,3990,3990,3990,1
20240625,095100,223033205,3980,3975,3980,3975,654
20240625,095000,220430420,3980,3980,3980,3980,300
20240625,094900,219236420,3980,3975,3980,3975,133
20240625,094800,218707720,3970,3975,3975,3970,2373
20240625,094700,209276545,3980,3980,3980,3975,1530
20240625,094600,203187310,3980,3980,3980,3980,1787
20240625,094500,196075050,3985,3985,3985,3985,495
20240625,094400,194102475,3985,3990,3990,3985,733
20240625,094300,191178970,3990,3990,3990,3990,0
20240625,094200,191178970,3990,3990,3990,3990,769
20240625,094100,188110660,3990,3990,4000,3990,746
20240625,094000,185134020,3990,4000,4000,3990,513
20240625,093900,183087140,4000,3990,4000,3990,11
20240625,093800,183043240,4000,4000,4000,4000,1
20240625,093700,183039240,3990,4000,4000,3990,329
20240625,093600,181726330,4000,4005,4005,3990,470
20240625,093500,179846520,4005,4005,4005,4005,0
20240625,093400,179846520,4005,3990,4005,3990,256
20240625,093300,178825065,3995,4005,4005,3995,14
20240625,093200,178769045,4010,4010,4010,4010,0
20240625,093100,178769045,4010,4010,4010,4010,0
20240625,093000,178769045,4010,4010,4010,4010,0
20240625,092900,178769045,4010,3985,4010,3985,112
20240625,092800,178322700,3985,3985,3985,3985,823
20240625,092700,175043045,3985,3985,3985,3985,140
20240625,092600,174485145,3985,4000,4000,3985,101
20240625,092500,174082645,4010,3985,4010,3985,129
20240625,092400,173565910,3985,3985,3985,3985,1
20240625,092300,173561925,4010,4005,4010,4005,249
20240625,092200,172563730,4005,3980,4005,3980,206
20240625,092100,171742600,3980,3980,3980,3980,206
20240625,092000,170922720,4005,4005,4005,4005,91
20240625,091900,170558265,4010,3990,4010,3980,2801
20240625,091800,159383635,4005,4010,4010,4005,140
20240625,091700,158822735,4015,4015,4015,4015,0
20240625,091600,158822735,4015,4015,4015,4015,0
20240625,091500,158822735,4015,4005,4015,3990,3264
20240625,091400,145776855,4010,4010,4010,4010,10
20240625,091300,145736755,4015,4015,4015,4015,3
20240625,091200,145724710,4020,4010,4020,4010,69
20240625,091100,145447960,4005,4010,4010,4005,207
20240625,091000,144618910,4005,4010,4010,4005,398
20240625,090900,143024535,4020,4010,4020,4010,305
20240625,090800,141801435,4010,4020,4020,4010,6
20240625,090700,141777325,4025,4005,4030,4005,222
20240625,090600,140885770,4030,4025,4030,4010,2533
20240625,090500,130696375,4025,4015,4025,4010,1010
20240625,090400,126637110,4025,4020,4025,4020,1073
20240625,090300,122318335,4020,4025,4025,4020,1415
20240625,090200,116627970,4035,4045,4050,4020,8722
20240625,090100,81435925,4045,4030,4045,4000,9343
20240625,090000,43718860,4035,3970,4035,3970,10092