KissMeData/023460/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,190800,1089216045,2670,2670,2670,2670,8793
20240625,190700,1089216045,2670,2670,2670,2670,0
20240625,190600,1089216045,2670,2670,2670,2670,0
20240625,190500,1089216045,2670,2670,2670,2670,0
20240625,190400,1089216045,2670,2670,2670,2670,0
20240625,190300,1089216045,2670,2670,2670,2670,0
20240625,190200,1089216045,2670,2670,2670,2670,0
20240625,190100,1089216045,2670,2670,2670,2670,0
20240625,190000,1089216045,2670,2670,2670,2670,0
20240625,185900,1089216045,2670,2670,2670,2670,0
20240625,185800,1089216045,2670,2670,2670,2670,0
20240625,185700,1089216045,2670,2670,2670,2670,0
20240625,185600,1089216045,2670,2670,2670,2670,0
20240625,185500,1089216045,2670,2670,2670,2670,0
20240625,185400,1089216045,2670,2670,2670,2670,0
20240625,185300,1089216045,2670,2670,2670,2670,0
20240625,185200,1089216045,2670,2670,2670,2670,0
20240625,185100,1089216045,2670,2670,2670,2670,0
20240625,185000,1089216045,2670,2670,2670,2670,0
20240625,184900,1089216045,2670,2670,2670,2670,0
20240625,184800,1089216045,2670,2670,2670,2670,0
20240625,184700,1089216045,2670,2670,2670,2670,0
20240625,184600,1089216045,2670,2670,2670,2670,0
20240625,184500,1089216045,2670,2670,2670,2670,0
20240625,184400,1089216045,2670,2670,2670,2670,0
20240625,184300,1089216045,2670,2670,2670,2670,0
20240625,184200,1089216045,2670,2670,2670,2670,0
20240625,184100,1089216045,2670,2670,2670,2670,0
20240625,184000,1089216045,2670,2670,2670,2670,0
20240625,183900,1089216045,2670,2670,2670,2670,0
20240625,183800,1089216045,2670,2670,2670,2670,8793
20240625,183700,1089216045,2670,2670,2670,2670,0
20240625,183600,1089216045,2670,2670,2670,2670,0
20240625,183500,1089216045,2670,2670,2670,2670,0
20240625,183400,1089216045,2670,2670,2670,2670,0
20240625,183300,1089216045,2670,2670,2670,2670,0
20240625,183200,1089216045,2670,2670,2670,2670,0
20240625,183100,1089216045,2670,2670,2670,2670,0
20240625,183000,1089216045,2670,2670,2670,2670,0
20240625,182900,1089216045,2670,2670,2670,2670,0
20240625,182800,1089216045,2670,2670,2670,2670,0
20240625,182700,1089216045,2670,2670,2670,2670,0
20240625,182600,1089216045,2670,2670,2670,2670,0
20240625,182500,1089216045,2670,2670,2670,2670,0
20240625,182400,1089216045,2670,2670,2670,2670,0
20240625,182300,1089216045,2670,2670,2670,2670,0
20240625,182200,1089216045,2670,2670,2670,2670,0
20240625,182100,1089216045,2670,2670,2670,2670,0
20240625,182000,1089216045,2670,2670,2670,2670,0
20240625,181900,1089216045,2670,2670,2670,2670,0
20240625,181800,1089216045,2670,2670,2670,2670,0
20240625,181700,1089216045,2670,2670,2670,2670,0
20240625,181600,1089216045,2670,2670,2670,2670,0
20240625,181500,1089216045,2670,2670,2670,2670,0
20240625,181400,1089216045,2670,2670,2670,2670,0
20240625,181300,1089216045,2670,2670,2670,2670,0
20240625,181200,1089216045,2670,2670,2670,2670,0
20240625,181100,1089216045,2670,2670,2670,2670,0
20240625,181000,1089216045,2670,2670,2670,2670,0
20240625,180900,1089216045,2670,2670,2670,2670,0
20240625,180800,1089216045,2670,2670,2670,2670,8793
20240625,180700,1089216045,2670,2670,2670,2670,0
20240625,180600,1089216045,2670,2670,2670,2670,0
20240625,180500,1089216045,2670,2670,2670,2670,0
20240625,180400,1089216045,2670,2670,2670,2670,0
20240625,180300,1089216045,2670,2670,2670,2670,0
20240625,180200,1089216045,2670,2670,2670,2670,0
20240625,180100,1089216045,2670,2670,2670,2670,0
20240625,180000,1089216045,2670,2670,2670,2670,0
20240625,175900,1089216045,2670,2670,2670,2670,0
20240625,175800,1089216045,2670,2670,2670,2670,0
20240625,175700,1089216045,2670,2670,2670,2670,0
20240625,175600,1089216045,2670,2670,2670,2670,0
20240625,175500,1089216045,2670,2670,2670,2670,0
20240625,175400,1089216045,2670,2670,2670,2670,0
20240625,175300,1089216045,2670,2670,2670,2670,0
20240625,175200,1089216045,2670,2670,2670,2670,0
20240625,175100,1089216045,2670,2670,2670,2670,0
20240625,175000,1089216045,2670,2670,2670,2670,0
20240625,174900,1089216045,2670,2670,2670,2670,0
20240625,174800,1089216045,2670,2670,2670,2670,0
20240625,174700,1089216045,2670,2670,2670,2670,0
20240625,174600,1089216045,2670,2670,2670,2670,0
20240625,174500,1089216045,2670,2670,2670,2670,0
20240625,174400,1089216045,2670,2670,2670,2670,0
20240625,174300,1089216045,2670,2670,2670,2670,0
20240625,174200,1089216045,2670,2670,2670,2670,0
20240625,174100,1089216045,2670,2670,2670,2670,0
20240625,174000,1089216045,2670,2670,2670,2670,0
20240625,173900,1089216045,2670,2670,2670,2670,0
20240625,173800,1089216045,2670,2670,2670,2670,8793
20240625,173700,1089216045,2670,2670,2670,2670,0
20240625,173600,1089216045,2670,2670,2670,2670,0
20240625,173500,1089216045,2670,2670,2670,2670,0
20240625,173400,1089216045,2670,2670,2670,2670,0
20240625,173300,1089216045,2670,2670,2670,2670,0
20240625,173200,1089216045,2670,2670,2670,2670,0
20240625,173100,1089216045,2670,2670,2670,2670,0
20240625,173000,1089216045,2670,2670,2670,2670,0
20240625,172900,1089216045,2670,2670,2670,2670,0
20240625,172800,1089216045,2670,2670,2670,2670,0
20240625,172700,1089216045,2670,2670,2670,2670,0
20240625,172600,1089216045,2670,2670,2670,2670,0
20240625,172500,1089216045,2670,2670,2670,2670,0
20240625,172400,1089216045,2670,2670,2670,2670,0
20240625,172300,1089216045,2670,2670,2670,2670,0
20240625,172200,1089216045,2670,2670,2670,2670,0
20240625,172100,1089216045,2670,2670,2670,2670,0
20240625,172000,1089216045,2670,2670,2670,2670,0
20240625,171900,1089216045,2670,2670,2670,2670,0
20240625,171800,1089216045,2670,2670,2670,2670,0
20240625,171700,1089216045,2670,2670,2670,2670,0
20240625,171600,1089216045,2670,2670,2670,2670,0
20240625,171500,1089216045,2670,2670,2670,2670,0
20240625,171400,1089216045,2670,2670,2670,2670,0
20240625,171300,1089216045,2670,2670,2670,2670,0
20240625,171200,1089216045,2670,2670,2670,2670,0
20240625,171100,1089216045,2670,2670,2670,2670,0
20240625,171000,1089216045,2670,2670,2670,2670,0
20240625,170900,1089216045,2670,2670,2670,2670,0
20240625,170800,1089216045,2670,2670,2670,2670,8793
20240625,170700,1089216045,2670,2670,2670,2670,0
20240625,170600,1089216045,2670,2670,2670,2670,0
20240625,170500,1089216045,2670,2670,2670,2670,0
20240625,170400,1089216045,2670,2670,2670,2670,0
20240625,170300,1089216045,2670,2670,2670,2670,0
20240625,170200,1089216045,2670,2670,2670,2670,0
20240625,170100,1089216045,2670,2670,2670,2670,0
20240625,170000,1089216045,2670,2670,2670,2670,0
20240625,165900,1089216045,2670,2670,2670,2670,0
20240625,165800,1089216045,2670,2670,2670,2670,0
20240625,165700,1089216045,2670,2670,2670,2670,0
20240625,165600,1089216045,2670,2670,2670,2670,0
20240625,165500,1089216045,2670,2670,2670,2670,0
20240625,165400,1089216045,2670,2670,2670,2670,0
20240625,165300,1089216045,2670,2670,2670,2670,0
20240625,165200,1089216045,2670,2670,2670,2670,0
20240625,165100,1089216045,2670,2670,2670,2670,0
20240625,165000,1089216045,2670,2670,2670,2670,0
20240625,164900,1089216045,2670,2670,2670,2670,0
20240625,164800,1089216045,2670,2670,2670,2670,0
20240625,164700,1089216045,2670,2670,2670,2670,0
20240625,164600,1089216045,2670,2670,2670,2670,0
20240625,164500,1089216045,2670,2670,2670,2670,0
20240625,164400,1089216045,2670,2670,2670,2670,0
20240625,164300,1089216045,2670,2670,2670,2670,0
20240625,164200,1089216045,2670,2670,2670,2670,0
20240625,164100,1089216045,2670,2670,2670,2670,0
20240625,164000,1089216045,2670,2670,2670,2670,0
20240625,163900,1089216045,2670,2670,2670,2670,0
20240625,163800,1089216045,2670,2670,2670,2670,8793
20240625,163700,1089216045,2670,2670,2670,2670,0
20240625,163600,1089216045,2670,2670,2670,2670,0
20240625,163500,1089216045,2670,2670,2670,2670,0
20240625,163400,1089216045,2670,2670,2670,2670,0
20240625,163300,1089216045,2670,2670,2670,2670,0
20240625,163200,1089216045,2670,2670,2670,2670,0
20240625,163100,1089216045,2670,2670,2670,2670,0
20240625,163000,1089216045,2670,2670,2670,2670,0
20240625,162900,1089216045,2670,2670,2670,2670,0
20240625,162800,1089216045,2670,2670,2670,2670,0
20240625,162700,1089216045,2670,2670,2670,2670,0
20240625,162600,1089216045,2670,2670,2670,2670,0
20240625,162500,1089216045,2670,2670,2670,2670,0
20240625,162400,1089216045,2670,2670,2670,2670,0
20240625,162300,1089216045,2670,2670,2670,2670,0
20240625,162200,1089216045,2670,2670,2670,2670,0
20240625,162100,1089216045,2670,2670,2670,2670,0
20240625,162000,1089216045,2670,2670,2670,2670,0
20240625,161900,1089216045,2670,2670,2670,2670,0
20240625,161800,1089216045,2670,2670,2670,2670,0
20240625,161700,1089216045,2670,2670,2670,2670,0
20240625,161600,1089216045,2670,2670,2670,2670,0
20240625,161500,1089216045,2670,2670,2670,2670,0
20240625,161400,1089216045,2670,2670,2670,2670,0
20240625,161300,1089216045,2670,2670,2670,2670,0
20240625,161200,1089216045,2670,2670,2670,2670,0
20240625,161100,1089216045,2670,2670,2670,2670,0
20240625,161000,1089216045,2670,2670,2670,2670,0
20240625,160900,1089216045,2670,2670,2670,2670,0
20240625,160800,1089216045,2670,2670,2670,2670,8793
20240625,160700,1089216045,2670,2670,2670,2670,0
20240625,160600,1089216045,2670,2670,2670,2670,0
20240625,160500,1089216045,2670,2670,2670,2670,0
20240625,160400,1089216045,2670,2670,2670,2670,0
20240625,160300,1089216045,2670,2670,2670,2670,0
20240625,160200,1089216045,2670,2670,2670,2670,0
20240625,160100,1089216045,2670,2670,2670,2670,0
20240625,160000,1089216045,2670,2670,2670,2670,0
20240625,155900,1089216045,2670,2670,2670,2670,0
20240625,155800,1089216045,2670,2670,2670,2670,0
20240625,155700,1089216045,2670,2670,2670,2670,0
20240625,155600,1089216045,2670,2670,2670,2670,0
20240625,155500,1089216045,2670,2670,2670,2670,0
20240625,155400,1089216045,2670,2670,2670,2670,0
20240625,155300,1089216045,2670,2670,2670,2670,0
20240625,155200,1089216045,2670,2670,2670,2670,0
20240625,155100,1089216045,2670,2670,2670,2670,0
20240625,155000,1089216045,2670,2670,2670,2670,0
20240625,154900,1089216045,2670,2670,2670,2670,0
20240625,154800,1089216045,2670,2670,2670,2670,0
20240625,154700,1089216045,2670,2670,2670,2670,0
20240625,154600,1089216045,2670,2670,2670,2670,0
20240625,154500,1089216045,2670,2670,2670,2670,0
20240625,154400,1089216045,2670,2670,2670,2670,0
20240625,154300,1089216045,2670,2670,2670,2670,0
20240625,154200,1089216045,2670,2670,2670,2670,0
20240625,154100,1089216045,2670,2670,2670,2670,0
20240625,154000,1089216045,2670,2670,2670,2670,0
20240625,153900,1089216045,2670,2670,2670,2670,0
20240625,153800,1089216045,2670,2670,2670,2670,8793
20240625,153700,1089216045,2670,2670,2670,2670,0
20240625,153600,1089216045,2670,2670,2670,2670,0
20240625,153500,1089216045,2670,2670,2670,2670,0
20240625,153400,1089216045,2670,2670,2670,2670,0
20240625,153300,1089216045,2670,2670,2670,2670,0
20240625,153200,1089216045,2670,2670,2670,2670,0
20240625,153100,1089216045,2670,2670,2670,2670,0
20240625,153000,1089216045,2670,2670,2670,2670,8793
20240625,152900,1065738735,2670,2670,2670,2670,0
20240625,152800,1065738735,2670,2670,2670,2670,0
20240625,152700,1065738735,2670,2670,2670,2670,0
20240625,152600,1065738735,2670,2670,2670,2670,0
20240625,152500,1065738735,2670,2670,2670,2670,0
20240625,152400,1065738735,2670,2670,2670,2670,0
20240625,152300,1065738735,2670,2670,2670,2670,0
20240625,152200,1065738735,2670,2670,2670,2670,0
20240625,152100,1065738735,2670,2670,2670,2670,0
20240625,152000,1065738735,2670,2670,2670,2670,0
20240625,151900,1065738735,2670,2670,2690,2660,9094
20240625,151800,1041464140,2680,2670,2680,2670,72
20240625,151700,1041271700,2675,2675,2675,2675,30
20240625,151600,1041191450,2680,2680,2680,2680,91
20240625,151500,1040947570,2675,2670,2675,2670,33
20240625,151400,1040859400,2675,2675,2675,2675,164
20240625,151300,1040420700,2680,2680,2680,2680,35
20240625,151200,1040326900,2680,2685,2690,2680,341
20240625,151100,1039411975,2685,2685,2685,2685,273
20240625,151000,1038678970,2690,2685,2690,2685,334
20240625,150900,1037780900,2665,2670,2670,2665,869
20240625,150800,1035464965,2665,2690,2690,2665,8974
20240625,150700,1011495985,2685,2690,2690,2685,66
20240625,150600,1011318465,2690,2695,2695,2690,3568
20240625,150500,1001720015,2695,2705,2705,2695,2762
20240625,150400,994263760,2730,2710,2730,2700,8986
20240625,150300,969870350,2700,2710,2710,2700,2415
20240625,150200,963338070,2710,2715,2715,2710,850
20240625,150100,961032665,2715,2705,2715,2705,9
20240625,150000,961008240,2700,2700,2700,2700,0
20240625,145900,961008240,2700,2700,2700,2695,3670
20240625,145800,951099460,2705,2710,2710,2705,5500
20240625,145700,936220395,2705,2730,2730,2700,2615
20240625,145600,929119730,2750,2745,2750,2745,219
20240625,145500,928517485,2720,2720,2720,2720,0
20240625,145400,928517485,2720,2735,2735,2720,201
20240625,145300,927969805,2735,2735,2735,2735,0
20240625,145200,927969805,2735,2735,2735,2735,2
20240625,145100,927964335,2730,2730,2730,2730,74
20240625,145000,927762315,2730,2730,2730,2730,0
20240625,144900,927762315,2730,2730,2730,2730,1
20240625,144800,927759585,2730,2730,2730,2730,0
20240625,144700,927759585,2730,2730,2730,2730,0
20240625,144600,927759585,2730,2735,2735,2730,568
20240625,144500,926207105,2760,2760,2760,2760,0
20240625,144400,926207105,2760,2740,2760,2740,1041
20240625,144300,923340655,2750,2750,2750,2750,130
20240625,144200,922983155,2760,2760,2760,2760,0
20240625,144100,922983155,2760,2760,2760,2755,8
20240625,144000,922961090,2735,2735,2735,2735,0
20240625,143900,922961090,2735,2735,2735,2735,425
20240625,143800,921798715,2735,2735,2735,2735,437
20240625,143700,920603520,2740,2740,2740,2740,199
20240625,143600,920058260,2740,2740,2740,2740,0
20240625,143500,920058260,2740,2740,2740,2740,0
20240625,143400,920058260,2740,2740,2740,2740,0
20240625,143300,920058260,2740,2720,2790,2720,7501
20240625,143200,899278320,2710,2715,2715,2710,2
20240625,143100,899272895,2720,2720,2720,2720,1
20240625,143000,899270175,2720,2720,2720,2720,97
20240625,142900,899006335,2730,2730,2730,2730,0
20240625,142800,899006335,2730,2730,2730,2730,0
20240625,142700,899006335,2730,2730,2730,2730,200
20240625,142600,898460335,2735,2735,2735,2735,0
20240625,142500,898460335,2735,2735,2735,2735,0
20240625,142400,898460335,2735,2735,2735,2735,0
20240625,142300,898460335,2735,2735,2735,2735,479
20240625,142200,897150270,2735,2735,2735,2735,0
20240625,142100,897150270,2735,2735,2735,2735,0
20240625,142000,897150270,2735,2735,2735,2735,0
20240625,141900,897150270,2735,2735,2735,2735,150
20240625,141800,896740020,2740,2740,2740,2740,0
20240625,141700,896740020,2740,2740,2740,2740,0
20240625,141600,896740020,2740,2740,2740,2740,0
20240625,141500,896740020,2740,2740,2740,2740,0
20240625,141400,896740020,2740,2740,2740,2740,0
20240625,141300,896740020,2740,2740,2740,2740,0
20240625,141200,896740020,2740,2740,2740,2740,0
20240625,141100,896740020,2740,2740,2740,2740,100
20240625,141000,896466020,2740,2740,2740,2740,500
20240625,140900,895096020,2740,2740,2740,2740,0
20240625,140800,895096020,2740,2740,2740,2740,0
20240625,140700,895096020,2740,2740,2740,2740,0
20240625,140600,895096020,2740,2760,2760,2740,19
20240625,140500,895043895,2740,2740,2740,2740,0
20240625,140400,895043895,2740,2740,2740,2740,0
20240625,140300,895043895,2740,2740,2740,2740,0
20240625,140200,895043895,2740,2740,2740,2740,0
20240625,140100,895043895,2740,2750,2750,2740,147
20240625,140000,894641095,2765,2750,2765,2750,4110
20240625,135900,883290750,2755,2745,2755,2745,50
20240625,135800,883153180,2755,2755,2755,2755,0
20240625,135700,883153180,2755,2755,2755,2755,0
20240625,135600,883153180,2755,2755,2755,2755,0
20240625,135500,883153180,2755,2755,2755,2755,0
20240625,135400,883153180,2755,2755,2755,2755,0
20240625,135300,883153180,2755,2755,2755,2755,0
20240625,135200,883153180,2755,2755,2755,2755,0
20240625,135100,883153180,2755,2750,2755,2750,22
20240625,135000,883092590,2755,2755,2755,2755,0
20240625,134900,883092590,2755,2755,2755,2755,0
20240625,134800,883092590,2755,2755,2755,2755,100
20240625,134700,882817090,2760,2740,2760,2740,4493
20240625,134600,870422920,2760,2760,2760,2760,0
20240625,134500,870422920,2760,2760,2760,2755,3091
20240625,134400,861891765,2760,2755,2760,2755,2000
20240625,134300,856371770,2760,2745,2760,2745,637
20240625,134200,854613860,2730,2730,2730,2730,0
20240625,134100,854613860,2730,2755,2760,2730,488
20240625,134000,853278625,2760,2750,2760,2750,602
20240625,133900,851617120,2770,2750,2785,2750,4247
20240625,133800,839868580,2755,2750,2755,2750,657
20240625,133700,838058800,2755,2715,2755,2715,7400
20240625,133600,817800605,2710,2710,2710,2710,356
20240625,133500,816835845,2710,2710,2710,2710,1399
20240625,133400,813044555,2705,2705,2705,2705,0
20240625,133300,813044555,2705,2705,2705,2705,40
20240625,133200,812936355,2705,2710,2710,2705,376
20240625,133100,811917495,2710,2710,2710,2710,206
20240625,133000,811359235,2705,2705,2705,2705,2
20240625,132900,811353825,2710,2710,2710,2710,307
20240625,132800,810521855,2710,2710,2710,2710,1000
20240625,132700,807811855,2710,2705,2710,2705,1237
20240625,132600,804459600,2695,2690,2700,2690,4728
20240625,132500,791719265,2665,2685,2685,2665,2177
20240625,132400,785905870,2680,2680,2680,2680,2
20240625,132300,785900510,2675,2675,2675,2675,0
20240625,132200,785900510,2675,2675,2675,2675,0
20240625,132100,785900510,2675,2675,2675,2675,64
20240625,132000,785729310,2675,2675,2675,2675,0
20240625,131900,785729310,2675,2675,2675,2675,1236
20240625,131800,782423010,2675,2680,2680,2675,2016
20240625,131700,777025665,2675,2675,2675,2675,0
20240625,131600,777025665,2675,2675,2675,2675,0
20240625,131500,777025665,2675,2675,2675,2675,7
20240625,131400,777006940,2675,2695,2695,2675,868
20240625,131300,774671980,2695,2680,2695,2680,4473
20240625,131200,762640350,2680,2685,2685,2680,678
20240625,131100,760822420,2685,2685,2685,2685,0
20240625,131000,760822420,2685,2685,2685,2685,7
20240625,130900,760803625,2685,2685,2685,2685,1
20240625,130800,760800940,2675,2675,2675,2675,391
20240625,130700,759755015,2690,2690,2690,2690,437
20240625,130600,758579485,2690,2690,2690,2690,0
20240625,130500,758579485,2690,2680,2690,2680,291
20240625,130400,757798140,2690,2685,2690,2685,5228
20240625,130300,743756340,2685,2685,2685,2685,42
20240625,130200,743643570,2685,2680,2685,2680,106
20240625,130100,743358965,2685,2685,2685,2685,1000
20240625,130000,740673965,2685,2675,2685,2675,5121
20240625,125900,726926970,2660,2660,2660,2660,359
20240625,125800,725972030,2660,2670,2670,2660,3537
20240625,125700,716535460,2670,2670,2670,2670,490
20240625,125600,715227160,2670,2670,2670,2670,0
20240625,125500,715227160,2670,2670,2690,2670,1364
20240625,125400,711565300,2695,2670,2695,2670,1079
20240625,125300,708661010,2670,2670,2670,2670,39
20240625,125200,708556880,2665,2670,2670,2665,5072
20240625,125100,695014990,2670,2670,2670,2670,0
20240625,125000,695014990,2670,2670,2670,2670,76
20240625,124900,694812070,2670,2670,2670,2670,0
20240625,124800,694812070,2670,2670,2670,2670,0
20240625,124700,694812070,2670,2670,2670,2670,0
20240625,124600,694812070,2670,2665,2670,2665,5010
20240625,124500,681435420,2670,2675,2675,2670,959
20240625,124400,678874850,2670,2670,2680,2670,1127
20240625,124300,675865730,2675,2685,2685,2675,5058
20240625,124200,662302125,2685,2705,2705,2685,8609
20240625,124100,639115245,2705,2705,2705,2705,0
20240625,124000,639115245,2705,2705,2705,2705,0
20240625,123900,639115245,2705,2705,2705,2705,0
20240625,123800,639115245,2705,2705,2705,2705,0
20240625,123700,639115245,2705,2705,2705,2705,8000
20240625,123600,617475245,2705,2705,2705,2705,0
20240625,123500,617475245,2705,2705,2705,2705,124
20240625,123400,617139825,2705,2700,2705,2700,633
20240625,123300,615427575,2705,2705,2705,2705,0
20240625,123200,615427575,2705,2705,2705,2705,0
20240625,123100,615427575,2705,2705,2705,2705,0
20240625,123000,615427575,2705,2705,2705,2705,0
20240625,122900,615427575,2705,2705,2705,2705,0
20240625,122800,615427575,2705,2705,2705,2705,0
20240625,122700,615427575,2705,2705,2705,2705,0
20240625,122600,615427575,2705,2705,2705,2705,0
20240625,122500,615427575,2705,2705,2705,2705,3
20240625,122400,615419460,2695,2695,2695,2695,97
20240625,122300,615158045,2695,2695,2695,2695,5
20240625,122200,615144570,2710,2710,2710,2710,0
20240625,122100,615144570,2710,2710,2710,2710,3
20240625,122000,615136440,2715,2715,2715,2715,20
20240625,121900,615082140,2710,2710,2710,2710,0
20240625,121800,615082140,2710,2700,2710,2695,704
20240625,121700,613182405,2710,2710,2710,2710,0
20240625,121600,613182405,2710,2700,2710,2700,4
20240625,121500,613171585,2700,2700,2700,2700,102
20240625,121400,612896185,2700,2700,2700,2700,3
20240625,121300,612888085,2715,2715,2715,2715,0
20240625,121200,612888085,2715,2715,2715,2715,0
20240625,121100,612888085,2715,2715,2715,2715,108
20240625,121000,612594865,2715,2715,2715,2715,0
20240625,120900,612594865,2715,2715,2715,2715,0
20240625,120800,612594865,2715,2715,2715,2715,0
20240625,120700,612594865,2715,2705,2715,2705,5
20240625,120600,612581310,2710,2710,2710,2710,0
20240625,120500,612581310,2710,2710,2710,2710,0
20240625,120400,612581310,2710,2710,2710,2710,0
20240625,120300,612581310,2710,2710,2710,2710,1
20240625,120200,612578600,2720,2720,2720,2720,0
20240625,120100,612578600,2720,2720,2720,2720,0
20240625,120000,612578600,2720,2705,2720,2705,3083
20240625,115900,604198285,2715,2715,2715,2715,0
20240625,115800,604198285,2715,2715,2715,2715,0
20240625,115700,604198285,2715,2715,2715,2715,0
20240625,115600,604198285,2715,2720,2720,2715,3047
20240625,115500,595910450,2720,2720,2720,2720,1
20240625,115400,595907730,2720,2720,2720,2720,1
20240625,115300,595905010,2720,2695,2720,2695,44
20240625,115200,595785955,2685,2690,2690,2680,6677
20240625,115100,577853805,2695,2695,2695,2695,1448
20240625,115000,573951445,2695,2695,2695,2695,1856
20240625,114900,568949525,2700,2705,2705,2700,4275
20240625,114800,557396625,2710,2710,2710,2710,562
20240625,114700,555873605,2710,2720,2720,2710,8373
20240625,114600,533173365,2715,2715,2715,2715,0
20240625,114500,533173365,2715,2715,2715,2715,0
20240625,114400,533173365,2715,2715,2715,2715,2
20240625,114300,533167935,2720,2720,2720,2720,0
20240625,114200,533167935,2720,2720,2720,2720,0
20240625,114100,533167935,2720,2720,2720,2720,386
20240625,114000,532118015,2720,2720,2720,2720,0
20240625,113900,532118015,2720,2720,2730,2720,1383
20240625,113800,528354815,2730,2725,2730,2725,4440
20240625,113700,516238630,2720,2720,2720,2720,0
20240625,113600,516238630,2720,2720,2720,2720,0
20240625,113500,516238630,2720,2720,2720,2720,0
20240625,113400,516238630,2720,2720,2720,2720,0
20240625,113300,516238630,2720,2720,2720,2720,0
20240625,113200,516238630,2720,2720,2720,2720,0
20240625,113100,516238630,2720,2720,2720,2720,0
20240625,113000,516238630,2720,2720,2720,2720,0
20240625,112900,516238630,2720,2720,2720,2720,1
20240625,112800,516235910,2720,2720,2720,2720,0
20240625,112700,516235910,2720,2720,2720,2720,0
20240625,112600,516235910,2720,2720,2720,2720,0
20240625,112500,516235910,2720,2720,2720,2720,7
20240625,112400,516216870,2720,2720,2720,2720,0
20240625,112300,516216870,2720,2720,2720,2720,0
20240625,112200,516216870,2720,2720,2720,2720,319
20240625,112100,515349190,2720,2720,2720,2720,1441
20240625,112000,511429670,2720,2720,2720,2720,2
20240625,111900,511424230,2725,2725,2725,2725,0
20240625,111800,511424230,2725,2730,2730,2725,1830
20240625,111700,506433150,2730,2730,2730,2730,1050
20240625,111600,503566650,2735,2735,2735,2735,185
20240625,111500,503060675,2735,2730,2735,2730,980
20240625,111400,500385000,2735,2735,2735,2735,0
20240625,111300,500385000,2735,2735,2735,2735,1712
20240625,111200,495702680,2740,2740,2740,2740,2182
20240625,111100,489724000,2740,2740,2740,2740,0
20240625,111000,489724000,2740,2740,2740,2740,1
20240625,110900,489721260,2735,2735,2735,2735,11
20240625,110800,489691175,2735,2735,2735,2735,0
20240625,110700,489691175,2735,2735,2735,2735,3
20240625,110600,489682970,2740,2740,2740,2740,0
20240625,110500,489682970,2740,2740,2740,2740,501
20240625,110400,488310230,2740,2740,2740,2740,50
20240625,110300,488173230,2735,2735,2735,2735,0
20240625,110200,488173230,2735,2740,2740,2735,527
20240625,110100,486729275,2740,2740,2740,2740,978
20240625,110000,484049555,2740,2735,2740,2735,1000
20240625,105900,481309570,2740,2740,2740,2740,0
20240625,105800,481309570,2740,2740,2740,2740,0
20240625,105700,481309570,2740,2740,2740,2740,0
20240625,105600,481309570,2740,2740,2740,2740,0
20240625,105500,481309570,2740,2740,2740,2740,0
20240625,105400,481309570,2740,2735,2740,2735,175
20240625,105300,480830075,2740,2735,2740,2735,76
20240625,105200,480621985,2735,2735,2735,2735,0
20240625,105100,480621985,2735,2735,2735,2735,0
20240625,105000,480621985,2735,2725,2735,2725,81
20240625,104900,480401250,2720,2720,2720,2720,2959
20240625,104800,472352770,2725,2725,2725,2725,0
20240625,104700,472352770,2725,2725,2725,2725,20
20240625,104600,472298270,2735,2735,2735,2735,0
20240625,104500,472298270,2735,2735,2735,2735,1
20240625,104400,472295535,2735,2735,2735,2735,1
20240625,104300,472292800,2735,2735,2735,2735,6
20240625,104200,472276390,2720,2725,2725,2720,1311
20240625,104100,468706915,2725,2725,2725,2725,50
20240625,104000,468570665,2730,2730,2730,2730,0
20240625,103900,468570665,2730,2730,2730,2730,1
20240625,103800,468567935,2725,2725,2725,2725,0
20240625,103700,468567935,2725,2725,2730,2725,1027
20240625,103600,465769355,2735,2735,2735,2735,0
20240625,103500,465769355,2735,2735,2735,2735,0
20240625,103400,465769355,2735,2735,2735,2735,9
20240625,103300,465744740,2725,2725,2725,2725,0
20240625,103200,465744740,2725,2725,2725,2725,172
20240625,103100,465276040,2735,2735,2735,2735,1
20240625,103000,465273305,2725,2725,2725,2725,1
20240625,102900,465270580,2740,2740,2740,2740,0
20240625,102800,465270580,2740,2740,2740,2740,1
20240625,102700,465267840,2740,2740,2740,2740,34
20240625,102600,465174680,2735,2730,2735,2730,39
20240625,102500,465068205,2730,2735,2735,2730,6
20240625,102400,465051815,2740,2740,2740,2735,403
20240625,102300,463947610,2740,2740,2740,2740,0
20240625,102200,463947610,2740,2740,2740,2740,2045
20240625,102100,458344310,2740,2735,2740,2735,2005
20240625,102000,452850635,2735,2735,2735,2735,1
20240625,101900,452847900,2740,2725,2740,2725,442
20240625,101800,451643375,2745,2740,2745,2740,9
20240625,101700,451618710,2740,2740,2740,2740,3
20240625,101600,451610490,2750,2750,2750,2750,96
20240625,101500,451346490,2755,2755,2755,2755,0
20240625,101400,451346490,2755,2740,2755,2740,16
20240625,101300,451302600,2755,2725,2755,2725,83
20240625,101200,451075815,2715,2715,2715,2715,1201
20240625,101100,447815100,2715,2715,2715,2715,982
20240625,101000,445148970,2720,2725,2725,2720,1003
20240625,100900,442418670,2725,2725,2730,2725,236
20240625,100800,441774490,2715,2715,2715,2715,19
20240625,100700,441722905,2715,2730,2730,2715,2929
20240625,100600,433730050,2730,2735,2735,2730,1970
20240625,100500,428344480,2745,2745,2745,2745,268
20240625,100400,427608820,2745,2745,2745,2745,0
20240625,100300,427608820,2745,2745,2745,2745,17
20240625,100200,427562155,2750,2750,2750,2750,6
20240625,100100,427545655,2750,2750,2750,2750,254
20240625,100000,426847155,2750,2755,2755,2750,4064
20240625,095900,415667790,2755,2760,2760,2755,1286
20240625,095800,412124830,2760,2765,2765,2755,1141
20240625,095700,408973010,2770,2775,2775,2770,1756
20240625,095600,404108835,2770,2775,2775,2770,14
20240625,095500,404069990,2775,2770,2775,2770,11
20240625,095400,404039470,2775,2775,2775,2775,0
20240625,095300,404039470,2775,2775,2775,2775,107
20240625,095200,403742545,2775,2775,2775,2775,1067
20240625,095100,400781620,2775,2775,2775,2775,3
20240625,095000,400773295,2775,2770,2775,2770,251
20240625,094900,400077775,2770,2770,2780,2770,3752
20240625,094800,389666165,2770,2770,2770,2765,107
20240625,094700,389369800,2770,2760,2770,2760,1356
20240625,094600,385622040,2765,2765,2765,2765,31
20240625,094500,385536325,2765,2760,2765,2760,4163
20240625,094400,374036550,2770,2770,2770,2765,568
20240625,094300,372463245,2775,2770,2775,2765,5002
20240625,094200,358632700,2770,2760,2775,2760,3403
20240625,094100,349219520,2760,2760,2760,2760,9
20240625,094000,349194680,2760,2765,2765,2755,1150
20240625,093900,346021355,2765,2760,2765,2755,1288
20240625,093800,342468305,2760,2760,2760,2755,124
20240625,093700,342126415,2755,2755,2760,2755,83
20240625,093600,341897730,2755,2750,2760,2750,190
20240625,093500,341374410,2740,2740,2765,2735,696
20240625,093400,339465275,2740,2745,2745,2740,899
20240625,093300,336999375,2750,2750,2750,2750,1735
20240625,093200,332228125,2755,2765,2775,2755,1004
20240625,093100,329449435,2770,2775,2775,2770,7578
20240625,093000,308445590,2770,2760,2775,2760,3503
20240625,092900,298757770,2745,2745,2745,2745,0
20240625,092800,298757770,2745,2760,2765,2745,1596
20240625,092700,294352495,2760,2735,2760,2735,2429
20240625,092600,287657100,2735,2740,2745,2735,125
20240625,092500,287314615,2745,2745,2745,2745,500
20240625,092400,285942115,2730,2735,2735,2730,6
20240625,092300,285925715,2735,2745,2745,2725,1201
20240625,092200,282645770,2755,2755,2755,2755,479
20240625,092100,281326125,2755,2750,2755,2750,824
20240625,092000,279056025,2735,2735,2740,2735,1260
20240625,091900,275608635,2730,2725,2730,2725,70
20240625,091800,275417545,2725,2720,2725,2720,15
20240625,091700,275376675,2720,2730,2730,2715,238
20240625,091600,274729915,2715,2730,2730,2705,4408
20240625,091500,262732835,2730,2730,2730,2720,173
20240625,091400,262261240,2730,2725,2730,2720,1920
20240625,091300,257030060,2720,2720,2730,2715,1281
20240625,091200,253548230,2725,2740,2740,2720,1916
20240625,091100,248323985,2740,2760,2770,2740,6117
20240625,091000,231527330,2760,2780,2780,2755,945
20240625,090900,228921455,2780,2760,2780,2755,2299
20240625,090800,222571910,2770,2785,2785,2750,5755
20240625,090700,206689140,2785,2785,2800,2785,256
20240625,090600,205975900,2780,2805,2810,2780,5078
20240625,090500,191799500,2805,2800,2890,2790,24297
20240625,090400,123083680,2795,2740,2795,2725,14292
20240625,090300,83509660,2745,2715,2745,2715,4582
20240625,090200,70983080,2720,2745,2745,2715,4892
20240625,090100,57618465,2750,2710,2755,2710,15575
20240625,090000,14959605,2705,2680,2705,2680,5130