KissMeData/001380/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,183400,943240820,2280,2280,2280,2280,14379
20240625,183300,943240820,2280,2280,2280,2280,0
20240625,183200,943240820,2280,2280,2280,2280,0
20240625,183100,943240820,2280,2280,2280,2280,0
20240625,183000,943240820,2280,2280,2280,2280,0
20240625,182900,943240820,2280,2280,2280,2280,0
20240625,182800,943240820,2280,2280,2280,2280,0
20240625,182700,943240820,2280,2280,2280,2280,0
20240625,182600,943240820,2280,2280,2280,2280,0
20240625,182500,943240820,2280,2280,2280,2280,0
20240625,182400,943240820,2280,2280,2280,2280,0
20240625,182300,943240820,2280,2280,2280,2280,0
20240625,182200,943240820,2280,2280,2280,2280,0
20240625,182100,943240820,2280,2280,2280,2280,0
20240625,182000,943240820,2280,2280,2280,2280,0
20240625,181900,943240820,2280,2280,2280,2280,0
20240625,181800,943240820,2280,2280,2280,2280,0
20240625,181700,943240820,2280,2280,2280,2280,0
20240625,181600,943240820,2280,2280,2280,2280,0
20240625,181500,943240820,2280,2280,2280,2280,0
20240625,181400,943240820,2280,2280,2280,2280,0
20240625,181300,943240820,2280,2280,2280,2280,0
20240625,181200,943240820,2280,2280,2280,2280,0
20240625,181100,943240820,2280,2280,2280,2280,0
20240625,181000,943240820,2280,2280,2280,2280,0
20240625,180900,943240820,2280,2280,2280,2280,0
20240625,180800,943240820,2280,2280,2280,2280,0
20240625,180700,943240820,2280,2280,2280,2280,0
20240625,180600,943240820,2280,2280,2280,2280,0
20240625,180500,943240820,2280,2280,2280,2280,0
20240625,180400,943240820,2280,2280,2280,2280,14379
20240625,180300,943240820,2280,2280,2280,2280,0
20240625,180200,943240820,2280,2280,2280,2280,0
20240625,180100,943240820,2280,2280,2280,2280,0
20240625,180000,943240820,2280,2280,2280,2280,0
20240625,175900,943240820,2280,2280,2280,2280,0
20240625,175800,943240820,2280,2280,2280,2280,0
20240625,175700,943240820,2280,2280,2280,2280,0
20240625,175600,943240820,2280,2280,2280,2280,0
20240625,175500,943240820,2280,2280,2280,2280,0
20240625,175400,943240820,2280,2280,2280,2280,0
20240625,175300,943240820,2280,2280,2280,2280,0
20240625,175200,943240820,2280,2280,2280,2280,0
20240625,175100,943240820,2280,2280,2280,2280,0
20240625,175000,943240820,2280,2280,2280,2280,0
20240625,174900,943240820,2280,2280,2280,2280,0
20240625,174800,943240820,2280,2280,2280,2280,0
20240625,174700,943240820,2280,2280,2280,2280,0
20240625,174600,943240820,2280,2280,2280,2280,0
20240625,174500,943240820,2280,2280,2280,2280,0
20240625,174400,943240820,2280,2280,2280,2280,0
20240625,174300,943240820,2280,2280,2280,2280,0
20240625,174200,943240820,2280,2280,2280,2280,0
20240625,174100,943240820,2280,2280,2280,2280,0
20240625,174000,943240820,2280,2280,2280,2280,0
20240625,173900,943240820,2280,2280,2280,2280,0
20240625,173800,943240820,2280,2280,2280,2280,0
20240625,173700,943240820,2280,2280,2280,2280,0
20240625,173600,943240820,2280,2280,2280,2280,0
20240625,173500,943240820,2280,2280,2280,2280,0
20240625,173400,943240820,2280,2280,2280,2280,14379
20240625,173300,943240820,2280,2280,2280,2280,0
20240625,173200,943240820,2280,2280,2280,2280,0
20240625,173100,943240820,2280,2280,2280,2280,0
20240625,173000,943240820,2280,2280,2280,2280,0
20240625,172900,943240820,2280,2280,2280,2280,0
20240625,172800,943240820,2280,2280,2280,2280,0
20240625,172700,943240820,2280,2280,2280,2280,0
20240625,172600,943240820,2280,2280,2280,2280,0
20240625,172500,943240820,2280,2280,2280,2280,0
20240625,172400,943240820,2280,2280,2280,2280,0
20240625,172300,943240820,2280,2280,2280,2280,0
20240625,172200,943240820,2280,2280,2280,2280,0
20240625,172100,943240820,2280,2280,2280,2280,0
20240625,172000,943240820,2280,2280,2280,2280,0
20240625,171900,943240820,2280,2280,2280,2280,0
20240625,171800,943240820,2280,2280,2280,2280,0
20240625,171700,943240820,2280,2280,2280,2280,0
20240625,171600,943240820,2280,2280,2280,2280,0
20240625,171500,943240820,2280,2280,2280,2280,0
20240625,171400,943240820,2280,2280,2280,2280,0
20240625,171300,943240820,2280,2280,2280,2280,0
20240625,171200,943240820,2280,2280,2280,2280,0
20240625,171100,943240820,2280,2280,2280,2280,0
20240625,171000,943240820,2280,2280,2280,2280,0
20240625,170900,943240820,2280,2280,2280,2280,0
20240625,170800,943240820,2280,2280,2280,2280,0
20240625,170700,943240820,2280,2280,2280,2280,0
20240625,170600,943240820,2280,2280,2280,2280,0
20240625,170500,943240820,2280,2280,2280,2280,0
20240625,170400,943240820,2280,2280,2280,2280,14379
20240625,170300,943240820,2280,2280,2280,2280,0
20240625,170200,943240820,2280,2280,2280,2280,0
20240625,170100,943240820,2280,2280,2280,2280,0
20240625,170000,943240820,2280,2280,2280,2280,0
20240625,165900,943240820,2280,2280,2280,2280,0
20240625,165800,943240820,2280,2280,2280,2280,0
20240625,165700,943240820,2280,2280,2280,2280,0
20240625,165600,943240820,2280,2280,2280,2280,0
20240625,165500,943240820,2280,2280,2280,2280,0
20240625,165400,943240820,2280,2280,2280,2280,0
20240625,165300,943240820,2280,2280,2280,2280,0
20240625,165200,943240820,2280,2280,2280,2280,0
20240625,165100,943240820,2280,2280,2280,2280,0
20240625,165000,943240820,2280,2280,2280,2280,0
20240625,164900,943240820,2280,2280,2280,2280,0
20240625,164800,943240820,2280,2280,2280,2280,0
20240625,164700,943240820,2280,2280,2280,2280,0
20240625,164600,943240820,2280,2280,2280,2280,0
20240625,164500,943240820,2280,2280,2280,2280,0
20240625,164400,943240820,2280,2280,2280,2280,0
20240625,164300,943240820,2280,2280,2280,2280,0
20240625,164200,943240820,2280,2280,2280,2280,0
20240625,164100,943240820,2280,2280,2280,2280,0
20240625,164000,943240820,2280,2280,2280,2280,0
20240625,163900,943240820,2280,2280,2280,2280,0
20240625,163800,943240820,2280,2280,2280,2280,0
20240625,163700,943240820,2280,2280,2280,2280,0
20240625,163600,943240820,2280,2280,2280,2280,0
20240625,163500,943240820,2280,2280,2280,2280,0
20240625,163400,943240820,2280,2280,2280,2280,14379
20240625,163300,943240820,2280,2280,2280,2280,0
20240625,163200,943240820,2280,2280,2280,2280,0
20240625,163100,943240820,2280,2280,2280,2280,0
20240625,163000,943240820,2280,2280,2280,2280,0
20240625,162900,943240820,2280,2280,2280,2280,0
20240625,162800,943240820,2280,2280,2280,2280,0
20240625,162700,943240820,2280,2280,2280,2280,0
20240625,162600,943240820,2280,2280,2280,2280,0
20240625,162500,943240820,2280,2280,2280,2280,0
20240625,162400,943240820,2280,2280,2280,2280,0
20240625,162300,943240820,2280,2280,2280,2280,0
20240625,162200,943240820,2280,2280,2280,2280,0
20240625,162100,943240820,2280,2280,2280,2280,0
20240625,162000,943240820,2280,2280,2280,2280,0
20240625,161900,943240820,2280,2280,2280,2280,0
20240625,161800,943240820,2280,2280,2280,2280,0
20240625,161700,943240820,2280,2280,2280,2280,0
20240625,161600,943240820,2280,2280,2280,2280,0
20240625,161500,943240820,2280,2280,2280,2280,0
20240625,161400,943240820,2280,2280,2280,2280,0
20240625,161300,943240820,2280,2280,2280,2280,0
20240625,161200,943240820,2280,2280,2280,2280,0
20240625,161100,943240820,2280,2280,2280,2280,0
20240625,161000,943240820,2280,2280,2280,2280,0
20240625,160900,943240820,2280,2280,2280,2280,0
20240625,160800,943240820,2280,2280,2280,2280,0
20240625,160700,943240820,2280,2280,2280,2280,0
20240625,160600,943240820,2280,2280,2280,2280,0
20240625,160500,943240820,2280,2280,2280,2280,0
20240625,160400,943240820,2280,2280,2280,2280,14379
20240625,160300,943240820,2280,2280,2280,2280,0
20240625,160200,943240820,2280,2280,2280,2280,0
20240625,160100,943240820,2280,2280,2280,2280,0
20240625,160000,943240820,2280,2280,2280,2280,0
20240625,155900,943240820,2280,2280,2280,2280,0
20240625,155800,943240820,2280,2280,2280,2280,0
20240625,155700,943240820,2280,2280,2280,2280,0
20240625,155600,943240820,2280,2280,2280,2280,0
20240625,155500,943240820,2280,2280,2280,2280,0
20240625,155400,943240820,2280,2280,2280,2280,0
20240625,155300,943240820,2280,2280,2280,2280,0
20240625,155200,943240820,2280,2280,2280,2280,0
20240625,155100,943240820,2280,2280,2280,2280,0
20240625,155000,943240820,2280,2280,2280,2280,0
20240625,154900,943240820,2280,2280,2280,2280,0
20240625,154800,943240820,2280,2280,2280,2280,0
20240625,154700,943240820,2280,2280,2280,2280,0
20240625,154600,943240820,2280,2280,2280,2280,0
20240625,154500,943240820,2280,2280,2280,2280,0
20240625,154400,943240820,2280,2280,2280,2280,0
20240625,154300,943240820,2280,2280,2280,2280,0
20240625,154200,943240820,2280,2280,2280,2280,0
20240625,154100,943240820,2280,2280,2280,2280,0
20240625,154000,943240820,2280,2280,2280,2280,0
20240625,153900,943240820,2280,2280,2280,2280,0
20240625,153800,943240820,2280,2280,2280,2280,0
20240625,153700,943240820,2280,2280,2280,2280,0
20240625,153600,943240820,2280,2280,2280,2280,0
20240625,153500,943240820,2280,2280,2280,2280,0
20240625,153400,943240820,2280,2280,2280,2280,14379
20240625,153300,943240820,2280,2280,2280,2280,0
20240625,153200,943240820,2280,2280,2280,2280,0
20240625,153100,943240820,2280,2280,2280,2280,0
20240625,153000,943240820,2280,2280,2280,2280,14379
20240625,152900,910456700,2300,2300,2300,2300,0
20240625,152800,910456700,2300,2300,2300,2300,0
20240625,152700,910456700,2300,2300,2300,2300,0
20240625,152600,910456700,2300,2300,2300,2300,0
20240625,152500,910456700,2300,2300,2300,2300,0
20240625,152400,910456700,2300,2300,2300,2300,0
20240625,152300,910456700,2300,2300,2300,2300,0
20240625,152200,910456700,2300,2300,2300,2300,0
20240625,152100,910456700,2300,2300,2300,2300,0
20240625,152000,910456700,2300,2300,2300,2300,0
20240625,151900,910456700,2300,2300,2305,2290,7624
20240625,151800,892958930,2305,2300,2310,2300,746
20240625,151700,891241455,2300,2295,2300,2290,6576
20240625,151600,876175260,2295,2305,2305,2295,9250
20240625,151500,854916625,2305,2310,2310,2305,2340
20240625,151400,849513725,2315,2315,2315,2315,1
20240625,151300,849511410,2310,2315,2315,2310,1043
20240625,151200,847101865,2325,2325,2325,2325,0
20240625,151100,847101865,2325,2320,2325,2320,1300
20240625,151000,844085670,2320,2325,2325,2320,85
20240625,150900,843888465,2310,2310,2310,2310,1000
20240625,150800,841578465,2310,2310,2310,2310,400
20240625,150700,840654465,2325,2320,2325,2320,300
20240625,150600,839958405,2320,2310,2320,2310,601
20240625,150500,838570085,2320,2315,2320,2315,802
20240625,150400,836711945,2320,2320,2320,2320,0
20240625,150300,836711945,2320,2320,2320,2320,1
20240625,150200,836709625,2315,2310,2315,2310,545
20240625,150100,835448175,2320,2320,2320,2320,5
20240625,150000,835436575,2315,2315,2315,2315,200
20240625,145900,834973575,2315,2315,2325,2315,751
20240625,145800,833233500,2325,2325,2340,2310,1818
20240625,145700,829021025,2325,2340,2340,2325,462
20240625,145600,827942345,2340,2340,2340,2340,0
20240625,145500,827942345,2340,2340,2340,2340,2
20240625,145400,827937665,2340,2340,2340,2340,111
20240625,145300,827677925,2340,2315,2340,2315,910
20240625,145200,825561000,2315,2315,2315,2315,0
20240625,145100,825561000,2315,2315,2315,2315,2000
20240625,145000,820931000,2315,2315,2315,2315,0
20240625,144900,820931000,2315,2315,2315,2315,574
20240625,144800,819602190,2315,2315,2315,2315,1
20240625,144700,819599875,2310,2315,2315,2310,296
20240625,144600,818916110,2310,2310,2310,2310,755
20240625,144500,817172060,2310,2310,2310,2310,0
20240625,144400,817172060,2310,2300,2310,2300,2
20240625,144300,817167450,2310,2310,2310,2310,0
20240625,144200,817167450,2310,2310,2310,2300,78
20240625,144100,816987520,2305,2305,2305,2305,0
20240625,144000,816987520,2305,2305,2305,2305,1364
20240625,143900,813843500,2305,2305,2305,2305,1
20240625,143800,813841195,2300,2300,2300,2300,217
20240625,143700,813342095,2300,2300,2300,2300,2032
20240625,143600,808668495,2295,2295,2295,2295,50
20240625,143500,808553745,2300,2300,2300,2300,0
20240625,143400,808553745,2300,2300,2300,2300,1
20240625,143300,808551445,2295,2295,2295,2295,0
20240625,143200,808551445,2295,2300,2300,2295,266
20240625,143100,807939700,2300,2295,2300,2295,851
20240625,143000,805986650,2305,2305,2305,2305,4
20240625,142900,805977430,2310,2305,2310,2305,136
20240625,142800,805663945,2305,2305,2305,2305,0
20240625,142700,805663945,2305,2300,2305,2300,421
20240625,142600,804693545,2305,2305,2305,2305,10
20240625,142500,804670495,2305,2290,2305,2290,509
20240625,142400,803504870,2290,2290,2290,2290,201
20240625,142300,803044580,2290,2295,2295,2290,1256
20240625,142200,800163460,2295,2300,2300,2295,1631
20240625,142100,796420300,2295,2295,2295,2295,171
20240625,142000,796027855,2295,2295,2295,2295,1277
20240625,141900,793097140,2295,2300,2300,2295,5627
20240625,141800,780166835,2310,2310,2310,2310,0
20240625,141700,780166835,2310,2310,2310,2310,0
20240625,141600,780166835,2310,2310,2310,2310,0
20240625,141500,780166835,2310,2310,2310,2310,0
20240625,141400,780166835,2310,2310,2310,2310,0
20240625,141300,780166835,2310,2300,2310,2300,2
20240625,141200,780162225,2310,2310,2310,2310,0
20240625,141100,780162225,2310,2300,2310,2300,194
20240625,141000,779715525,2310,2310,2310,2310,27
20240625,140900,779653155,2310,2310,2310,2310,0
20240625,140800,779653155,2310,2305,2310,2305,3
20240625,140700,779646230,2305,2305,2305,2305,472
20240625,140600,778558270,2305,2295,2305,2295,840
20240625,140500,776626275,2290,2290,2300,2290,501
20240625,140400,775478975,2290,2305,2310,2290,8891
20240625,140300,755027180,2320,2315,2320,2305,8116
20240625,140200,736283275,2325,2325,2325,2325,0
20240625,140100,736283275,2325,2315,2325,2315,2001
20240625,140000,731650950,2325,2315,2325,2315,3287
20240625,135900,724041535,2335,2315,2335,2315,501
20240625,135800,722881700,2335,2320,2335,2315,2865
20240625,135700,716247710,2340,2340,2340,2340,0
20240625,135600,716247710,2340,2340,2340,2340,0
20240625,135500,716247710,2340,2315,2340,2315,2051
20240625,135400,711499620,2325,2325,2325,2310,341
20240625,135300,710709295,2315,2335,2340,2315,789
20240625,135200,708869875,2335,2315,2340,2315,2657
20240625,135100,702698690,2315,2315,2315,2315,0
20240625,135000,702698690,2315,2315,2315,2315,2
20240625,134900,702694060,2310,2315,2315,2310,1023
20240625,134800,700327445,2325,2325,2325,2325,0
20240625,134700,700327445,2325,2325,2325,2325,1
20240625,134600,700325120,2315,2315,2315,2315,500
20240625,134500,699167620,2315,2320,2320,2315,3797
20240625,134400,690373875,2325,2325,2325,2325,0
20240625,134300,690373875,2325,2325,2325,2325,2
20240625,134200,690369225,2320,2320,2320,2320,0
20240625,134100,690369225,2320,2320,2320,2320,0
20240625,134000,690369225,2320,2325,2325,2320,213
20240625,133900,689875050,2320,2320,2320,2320,42
20240625,133800,689777610,2315,2320,2320,2315,196
20240625,133700,689323745,2325,2325,2325,2325,0
20240625,133600,689323745,2325,2325,2325,2325,0
20240625,133500,689323745,2325,2325,2325,2325,1
20240625,133400,689321420,2325,2325,2325,2325,5
20240625,133300,689309795,2325,2325,2325,2325,0
20240625,133200,689309795,2325,2325,2325,2325,2
20240625,133100,689305145,2320,2320,2320,2320,110
20240625,133000,689049945,2315,2315,2315,2315,0
20240625,132900,689049945,2315,2320,2320,2315,9412
20240625,132800,667258000,2325,2325,2325,2325,100
20240625,132700,667025500,2315,2315,2315,2315,636
20240625,132600,665553160,2320,2320,2325,2320,3702
20240625,132500,656964220,2325,2325,2325,2325,3267
20240625,132400,649368445,2330,2330,2330,2330,264
20240625,132300,648753325,2345,2345,2345,2345,0
20240625,132200,648753325,2345,2335,2345,2330,2407
20240625,132100,643144995,2330,2330,2330,2330,0
20240625,132000,643144995,2330,2330,2330,2330,2
20240625,131900,643140335,2335,2335,2335,2335,1
20240625,131800,643138000,2335,2335,2335,2335,470
20240625,131700,642040550,2335,2335,2335,2335,88
20240625,131600,641835070,2335,2345,2345,2335,1838
20240625,131500,637536340,2345,2330,2345,2330,3123
20240625,131400,630225790,2340,2335,2340,2330,24293
20240625,131300,573623000,2340,2340,2340,2340,0
20240625,131200,573623000,2340,2340,2340,2340,0
20240625,131100,573623000,2340,2340,2340,2340,0
20240625,131000,573623000,2340,2340,2340,2340,1510
20240625,130900,570089600,2340,2330,2340,2330,1500
20240625,130800,566589600,2330,2330,2330,2330,66
20240625,130700,566435820,2330,2330,2330,2330,34
20240625,130600,566356600,2330,2330,2330,2330,0
20240625,130500,566356600,2330,2330,2330,2330,1000
20240625,130400,564026600,2340,2340,2340,2340,0
20240625,130300,564026600,2340,2340,2340,2340,100
20240625,130200,563792600,2340,2335,2340,2335,1001
20240625,130100,561455260,2335,2335,2335,2335,0
20240625,130000,561455260,2335,2335,2335,2335,0
20240625,125900,561455260,2335,2335,2335,2335,0
20240625,125800,561455260,2335,2335,2335,2335,0
20240625,125700,561455260,2335,2325,2335,2325,101
20240625,125600,561220425,2335,2335,2335,2335,0
20240625,125500,561220425,2335,2335,2335,2335,0
20240625,125400,561220425,2335,2335,2335,2335,0
20240625,125300,561220425,2335,2335,2335,2335,2
20240625,125200,561215755,2335,2330,2335,2330,8
20240625,125100,561197110,2330,2330,2330,2330,493
20240625,125000,560048420,2330,2330,2330,2330,920
20240625,124900,557904820,2320,2320,2320,2320,1
20240625,124800,557902500,2320,2320,2320,2320,0
20240625,124700,557902500,2320,2320,2320,2320,1
20240625,124600,557900180,2330,2330,2330,2330,0
20240625,124500,557900180,2330,2330,2330,2330,0
20240625,124400,557900180,2330,2330,2330,2330,171
20240625,124300,557501750,2330,2330,2330,2330,0
20240625,124200,557501750,2330,2330,2330,2330,1
20240625,124100,557499420,2320,2320,2320,2320,316
20240625,124000,556766300,2320,2320,2320,2320,0
20240625,123900,556766300,2320,2325,2325,2320,3259
20240625,123800,549202890,2325,2325,2325,2325,2519
20240625,123700,543346215,2325,2330,2330,2325,826
20240625,123600,541421640,2330,2335,2335,2330,5016
20240625,123500,529734350,2330,2330,2330,2330,1
20240625,123400,529732020,2340,2340,2340,2340,0
20240625,123300,529732020,2340,2340,2340,2340,0
20240625,123200,529732020,2340,2340,2340,2340,0
20240625,123100,529732020,2340,2330,2340,2330,3792
20240625,123000,520896650,2340,2340,2340,2340,0
20240625,122900,520896650,2340,2340,2340,2340,0
20240625,122800,520896650,2340,2340,2340,2340,0
20240625,122700,520896650,2340,2340,2340,2340,0
20240625,122600,520896650,2340,2340,2340,2340,1
20240625,122500,520894310,2335,2335,2335,2335,1250
20240625,122400,517975560,2330,2330,2330,2330,317
20240625,122300,517236950,2330,2330,2330,2330,0
20240625,122200,517236950,2330,2330,2330,2330,2
20240625,122100,517232290,2330,2330,2330,2330,10000
20240625,122000,493932290,2330,2345,2345,2330,7001
20240625,121900,477619945,2335,2340,2340,2335,11112
20240625,121800,451657865,2340,2340,2340,2340,1800
20240625,121700,447445865,2340,2340,2340,2340,0
20240625,121600,447445865,2340,2340,2340,2340,0
20240625,121500,447445865,2340,2340,2340,2340,1000
20240625,121400,445105865,2340,2340,2340,2340,10000
20240625,121300,421705865,2355,2355,2355,2355,1
20240625,121200,421703510,2340,2340,2340,2340,250
20240625,121100,421118510,2340,2345,2345,2340,1319
20240625,121000,418028020,2355,2355,2355,2355,0
20240625,120900,418028020,2355,2355,2355,2355,0
20240625,120800,418028020,2355,2350,2355,2350,100
20240625,120700,417792995,2340,2340,2340,2340,0
20240625,120600,417792995,2340,2345,2345,2340,3528
20240625,120500,409529475,2350,2350,2350,2350,1
20240625,120400,409527125,2350,2350,2350,2350,0
20240625,120300,409527125,2350,2350,2350,2350,30
20240625,120200,409456625,2350,2350,2350,2350,0
20240625,120100,409456625,2350,2350,2350,2350,5
20240625,120000,409444875,2355,2355,2355,2355,680
20240625,115900,407843475,2355,2355,2355,2355,3
20240625,115800,407836410,2355,2355,2355,2355,916
20240625,115700,405679230,2360,2355,2360,2355,104
20240625,115600,405433990,2350,2350,2350,2350,0
20240625,115500,405433990,2350,2350,2350,2350,0
20240625,115400,405433990,2350,2350,2350,2350,1250
20240625,115300,402496490,2350,2355,2355,2350,448
20240625,115200,401441690,2355,2355,2355,2355,1036
20240625,115100,399001910,2360,2360,2360,2360,1
20240625,115000,398999550,2355,2360,2360,2355,1001
20240625,114900,396642190,2355,2355,2355,2355,1420
20240625,114800,393298090,2355,2355,2355,2355,0
20240625,114700,393298090,2355,2355,2355,2355,170
20240625,114600,392897740,2350,2350,2350,2350,669
20240625,114500,391325590,2355,2355,2355,2355,0
20240625,114400,391325590,2355,2355,2355,2355,0
20240625,114300,391325590,2355,2355,2355,2355,487
20240625,114200,390178705,2355,2355,2355,2355,76
20240625,114100,389999725,2360,2360,2360,2360,0
20240625,114000,389999725,2360,2360,2360,2360,0
20240625,113900,389999725,2360,2360,2360,2360,0
20240625,113800,389999725,2360,2360,2360,2360,0
20240625,113700,389999725,2360,2340,2360,2340,71
20240625,113600,389833065,2355,2355,2355,2355,420
20240625,113500,388843965,2355,2355,2355,2355,0
20240625,113400,388843965,2355,2355,2355,2355,1
20240625,113300,388841610,2350,2350,2350,2350,0
20240625,113200,388841610,2350,2350,2350,2350,0
20240625,113100,388841610,2350,2335,2350,2335,460
20240625,113000,387767475,2335,2335,2335,2335,100
20240625,112900,387533975,2335,2335,2335,2335,0
20240625,112800,387533975,2335,2335,2335,2335,0
20240625,112700,387533975,2335,2335,2335,2335,2
20240625,112600,387529305,2330,2335,2335,2330,5884
20240625,112500,373807880,2345,2355,2355,2345,1025
20240625,112400,371404245,2345,2345,2345,2345,246
20240625,112300,370827375,2345,2345,2345,2345,0
20240625,112200,370827375,2345,2345,2345,2345,0
20240625,112100,370827375,2345,2345,2345,2345,1
20240625,112000,370825030,2335,2345,2345,2335,551
20240625,111900,369537935,2345,2345,2345,2345,100
20240625,111800,369303435,2335,2335,2335,2335,0
20240625,111700,369303435,2335,2340,2340,2335,1746
20240625,111600,365226015,2360,2360,2360,2360,0
20240625,111500,365226015,2360,2360,2360,2360,0
20240625,111400,365226015,2360,2360,2360,2360,1
20240625,111300,365223655,2360,2340,2360,2335,621
20240625,111200,363768555,2335,2335,2335,2335,0
20240625,111100,363768555,2335,2335,2335,2335,0
20240625,111000,363768555,2335,2355,2360,2335,168
20240625,110900,363373050,2335,2355,2355,2335,1633
20240625,110800,359556185,2355,2355,2355,2355,1
20240625,110700,359553830,2340,2355,2355,2340,2
20240625,110600,359549135,2355,2340,2355,2340,151
20240625,110500,359195780,2360,2360,2360,2360,0
20240625,110400,359195780,2360,2360,2360,2360,0
20240625,110300,359195780,2360,2360,2360,2360,0
20240625,110200,359195780,2360,2360,2360,2360,0
20240625,110100,359195780,2360,2360,2360,2360,0
20240625,110000,359195780,2360,2360,2360,2360,0
20240625,105900,359195780,2360,2360,2360,2360,2
20240625,105800,359191060,2335,2365,2365,2335,3269
20240625,105700,351534530,2365,2350,2365,2350,10191
20240625,105600,327485950,2350,2350,2350,2350,1000
20240625,105500,325135950,2350,2350,2350,2350,5
20240625,105400,325124200,2350,2350,2350,2350,32
20240625,105300,325049000,2330,2330,2330,2330,0
20240625,105200,325049000,2330,2330,2330,2330,0
20240625,105100,325049000,2330,2330,2330,2330,20
20240625,105000,325002400,2330,2335,2335,2330,2000
20240625,104900,320339570,2335,2335,2350,2335,626
20240625,104800,318877845,2335,2340,2340,2335,2120
20240625,104700,313926960,2340,2340,2340,2340,0
20240625,104600,313926960,2340,2345,2345,2340,3300
20240625,104500,306203245,2345,2345,2345,2345,6
20240625,104400,306189175,2350,2350,2350,2350,29
20240625,104300,306121025,2350,2350,2350,2345,509
20240625,104200,304927375,2345,2345,2345,2345,1429
20240625,104100,301576370,2355,2355,2355,2355,1
20240625,104000,301574015,2345,2345,2345,2345,22
20240625,103900,301522425,2355,2345,2355,2345,11
20240625,103800,301496620,2350,2350,2350,2350,60
20240625,103700,301355620,2360,2360,2360,2360,0
20240625,103600,301355620,2360,2360,2360,2360,0
20240625,103500,301355620,2360,2360,2360,2360,200
20240625,103400,300883620,2360,2360,2360,2360,0
20240625,103300,300883620,2360,2360,2360,2360,88
20240625,103200,300675940,2360,2355,2360,2355,1333
20240625,103100,297536720,2355,2355,2355,2355,0
20240625,103000,297536720,2355,2355,2355,2355,12
20240625,102900,297508460,2340,2355,2355,2340,2
20240625,102800,297503765,2345,2345,2345,2345,0
20240625,102700,297503765,2345,2345,2345,2345,1796
20240625,102600,293292145,2345,2345,2345,2345,23
20240625,102500,293238210,2355,2355,2355,2355,424
20240625,102400,292239690,2355,2355,2355,2355,851
20240625,102300,290235585,2345,2350,2350,2345,342
20240625,102200,289432830,2355,2355,2355,2355,11
20240625,102100,289406925,2350,2350,2350,2350,612
20240625,102000,287968725,2355,2355,2355,2355,0
20240625,101900,287968725,2355,2345,2355,2345,440
20240625,101800,286936915,2345,2345,2345,2345,1
20240625,101700,286934570,2355,2355,2355,2355,0
20240625,101600,286934570,2355,2355,2355,2355,1200
20240625,101500,284108570,2355,2355,2355,2355,1
20240625,101400,284106215,2350,2350,2350,2350,0
20240625,101300,284106215,2350,2345,2350,2345,426
20240625,101200,283105135,2350,2350,2350,2350,100
20240625,101100,282870135,2350,2350,2350,2350,230
20240625,101000,282329635,2350,2350,2350,2350,990
20240625,100900,280003135,2350,2350,2350,2350,150
20240625,100800,279650635,2350,2350,2350,2350,0
20240625,100700,279650635,2350,2350,2350,2350,200
20240625,100600,279180635,2360,2360,2360,2360,109
20240625,100500,278923395,2360,2360,2360,2360,0
20240625,100400,278923395,2360,2360,2360,2360,0
20240625,100300,278923395,2360,2360,2360,2360,0
20240625,100200,278923395,2360,2360,2360,2360,0
20240625,100100,278923395,2360,2355,2360,2355,1505
20240625,100000,275378120,2355,2355,2355,2355,1
20240625,095900,275375765,2360,2360,2360,2360,0
20240625,095800,275375765,2360,2360,2360,2360,0
20240625,095700,275375765,2360,2345,2360,2340,1295
20240625,095600,272344255,2345,2350,2350,2345,130
20240625,095500,272039240,2350,2360,2360,2350,1727
20240625,095400,267980780,2360,2365,2365,2360,1671
20240625,095300,264033615,2365,2360,2365,2360,831
20240625,095200,262068555,2365,2365,2365,2365,3305
20240625,095100,254252230,2365,2365,2365,2365,1048
20240625,095000,251773710,2365,2375,2375,2365,5058
20240625,094900,239783240,2365,2365,2375,2365,7335
20240625,094800,222406060,2360,2360,2360,2360,1062
20240625,094700,219899740,2355,2340,2355,2340,1302
20240625,094600,216838060,2350,2340,2350,2340,2086
20240625,094500,211944470,2340,2345,2345,2340,9407
20240625,094400,189890495,2345,2345,2345,2345,1
20240625,094300,189888150,2345,2345,2345,2345,30
20240625,094200,189817800,2350,2350,2350,2350,635
20240625,094100,188325550,2350,2350,2365,2350,447
20240625,094000,187275085,2350,2355,2355,2350,3
20240625,093900,187268030,2365,2365,2365,2365,1020
20240625,093800,184855730,2365,2350,2365,2350,101
20240625,093700,184616880,2365,2355,2365,2345,3560
20240625,093600,176232160,2350,2345,2350,2345,1413
20240625,093500,172913675,2345,2345,2350,2345,4298
20240625,093400,162834835,2345,2350,2350,2345,4784
20240625,093300,151593560,2350,2350,2350,2350,127
20240625,093200,151295110,2350,2355,2355,2350,250
20240625,093100,150707360,2360,2360,2360,2360,11
20240625,093000,150681400,2360,2360,2360,2360,10
20240625,092900,150657800,2360,2350,2360,2350,18
20240625,092800,150615490,2360,2360,2360,2360,647
20240625,092700,149088570,2365,2360,2365,2350,3543
20240625,092600,140723895,2365,2365,2365,2360,3102
20240625,092500,133387670,2370,2370,2370,2370,4056
20240625,092400,123774950,2370,2370,2370,2370,883
20240625,092300,121682240,2365,2350,2365,2350,532
20240625,092200,120426040,2355,2350,2355,2350,859
20240625,092100,118403145,2350,2350,2350,2350,0
20240625,092000,118403145,2350,2350,2350,2350,1862
20240625,091900,114027445,2350,2355,2355,2350,1128
20240625,091800,111376005,2355,2360,2360,2355,418
20240625,091700,110391510,2360,2365,2370,2360,833
20240625,091600,108425285,2365,2365,2365,2360,3142
20240625,091500,100994660,2365,2360,2365,2355,1285
20240625,091400,97961330,2360,2360,2360,2360,100
20240625,091300,97725330,2360,2365,2365,2345,2564
20240625,091200,91676650,2345,2355,2360,2345,4037
20240625,091100,82158650,2360,2360,2360,2360,2297
20240625,091000,76737730,2360,2335,2360,2335,67
20240625,090900,76580435,2360,2350,2360,2335,2220
20240625,090800,71357800,2350,2350,2350,2350,187
20240625,090700,70918350,2335,2350,2350,2335,4064
20240625,090600,61425910,2355,2350,2355,2350,3942
20240625,090500,52157000,2350,2345,2350,2330,2348
20240625,090400,46665710,2345,2335,2345,2335,3447
20240625,090300,38606230,2330,2310,2330,2310,2770
20240625,090200,32167120,2325,2325,2325,2310,7041
20240625,090100,15859890,2330,2340,2340,2330,1050
20240625,090000,13406390,2340,2325,2340,2320,5721