KissMeData/065650/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,194400,781906293,1399,1399,1399,1399,6513
20240425,194300,781906293,1399,1399,1399,1399,0
20240425,194200,781906293,1399,1399,1399,1399,0
20240425,194100,781906293,1399,1399,1399,1399,0
20240425,194000,781906293,1399,1399,1399,1399,0
20240425,193900,781906293,1399,1399,1399,1399,0
20240425,193800,781906293,1399,1399,1399,1399,0
20240425,193700,781906293,1399,1399,1399,1399,0
20240425,193600,781906293,1399,1399,1399,1399,0
20240425,193500,781906293,1399,1399,1399,1399,0
20240425,193400,781906293,1399,1399,1399,1399,0
20240425,193300,781906293,1399,1399,1399,1399,0
20240425,193200,781906293,1399,1399,1399,1399,0
20240425,193100,781906293,1399,1399,1399,1399,0
20240425,193000,781906293,1399,1399,1399,1399,0
20240425,192900,781906293,1399,1399,1399,1399,0
20240425,192800,781906293,1399,1399,1399,1399,0
20240425,192700,781906293,1399,1399,1399,1399,0
20240425,192600,781906293,1399,1399,1399,1399,0
20240425,192500,781906293,1399,1399,1399,1399,0
20240425,192400,781906293,1399,1399,1399,1399,0
20240425,192300,781906293,1399,1399,1399,1399,0
20240425,192200,781906293,1399,1399,1399,1399,0
20240425,192100,781906293,1399,1399,1399,1399,0
20240425,192000,781906293,1399,1399,1399,1399,0
20240425,191900,781906293,1399,1399,1399,1399,0
20240425,191800,781906293,1399,1399,1399,1399,0
20240425,191700,781906293,1399,1399,1399,1399,0
20240425,191600,781906293,1399,1399,1399,1399,0
20240425,191500,781906293,1399,1399,1399,1399,0
20240425,191400,781906293,1399,1399,1399,1399,6513
20240425,191300,781906293,1399,1399,1399,1399,0
20240425,191200,781906293,1399,1399,1399,1399,0
20240425,191100,781906293,1399,1399,1399,1399,0
20240425,191000,781906293,1399,1399,1399,1399,0
20240425,190900,781906293,1399,1399,1399,1399,0
20240425,190800,781906293,1399,1399,1399,1399,0
20240425,190700,781906293,1399,1399,1399,1399,0
20240425,190600,781906293,1399,1399,1399,1399,0
20240425,190500,781906293,1399,1399,1399,1399,0
20240425,190400,781906293,1399,1399,1399,1399,0
20240425,190300,781906293,1399,1399,1399,1399,0
20240425,190200,781906293,1399,1399,1399,1399,0
20240425,190100,781906293,1399,1399,1399,1399,0
20240425,190000,781906293,1399,1399,1399,1399,0
20240425,185900,781906293,1399,1399,1399,1399,0
20240425,185800,781906293,1399,1399,1399,1399,0
20240425,185700,781906293,1399,1399,1399,1399,0
20240425,185600,781906293,1399,1399,1399,1399,0
20240425,185500,781906293,1399,1399,1399,1399,0
20240425,185400,781906293,1399,1399,1399,1399,0
20240425,185300,781906293,1399,1399,1399,1399,0
20240425,185200,781906293,1399,1399,1399,1399,0
20240425,185100,781906293,1399,1399,1399,1399,0
20240425,185000,781906293,1399,1399,1399,1399,0
20240425,184900,781906293,1399,1399,1399,1399,0
20240425,184800,781906293,1399,1399,1399,1399,0
20240425,184700,781906293,1399,1399,1399,1399,0
20240425,184600,781906293,1399,1399,1399,1399,0
20240425,184500,781906293,1399,1399,1399,1399,0
20240425,184400,781906293,1399,1399,1399,1399,6513
20240425,184300,781906293,1399,1399,1399,1399,0
20240425,184200,781906293,1399,1399,1399,1399,0
20240425,184100,781906293,1399,1399,1399,1399,0
20240425,184000,781906293,1399,1399,1399,1399,0
20240425,183900,781906293,1399,1399,1399,1399,0
20240425,183800,781906293,1399,1399,1399,1399,0
20240425,183700,781906293,1399,1399,1399,1399,0
20240425,183600,781906293,1399,1399,1399,1399,0
20240425,183500,781906293,1399,1399,1399,1399,0
20240425,183400,781906293,1399,1399,1399,1399,0
20240425,183300,781906293,1399,1399,1399,1399,0
20240425,183200,781906293,1399,1399,1399,1399,0
20240425,183100,781906293,1399,1399,1399,1399,0
20240425,183000,781906293,1399,1399,1399,1399,0
20240425,182900,781906293,1399,1399,1399,1399,0
20240425,182800,781906293,1399,1399,1399,1399,0
20240425,182700,781906293,1399,1399,1399,1399,0
20240425,182600,781906293,1399,1399,1399,1399,0
20240425,182500,781906293,1399,1399,1399,1399,0
20240425,182400,781906293,1399,1399,1399,1399,0
20240425,182300,781906293,1399,1399,1399,1399,0
20240425,182200,781906293,1399,1399,1399,1399,0
20240425,182100,781906293,1399,1399,1399,1399,0
20240425,182000,781906293,1399,1399,1399,1399,0
20240425,181900,781906293,1399,1399,1399,1399,0
20240425,181800,781906293,1399,1399,1399,1399,0
20240425,181700,781906293,1399,1399,1399,1399,0
20240425,181600,781906293,1399,1399,1399,1399,0
20240425,181500,781906293,1399,1399,1399,1399,0
20240425,181400,781906293,1399,1399,1399,1399,6513
20240425,181300,781906293,1399,1399,1399,1399,0
20240425,181200,781906293,1399,1399,1399,1399,0
20240425,181100,781906293,1399,1399,1399,1399,0
20240425,181000,781906293,1399,1399,1399,1399,0
20240425,180900,781906293,1399,1399,1399,1399,0
20240425,180800,781906293,1399,1399,1399,1399,0
20240425,180700,781906293,1399,1399,1399,1399,0
20240425,180600,781906293,1399,1399,1399,1399,0
20240425,180500,781906293,1399,1399,1399,1399,0
20240425,180400,781906293,1399,1399,1399,1399,0
20240425,180300,781906293,1399,1399,1399,1399,0
20240425,180200,781906293,1399,1399,1399,1399,0
20240425,180100,781906293,1399,1399,1399,1399,0
20240425,180000,781906293,1399,1399,1399,1399,0
20240425,175900,781906293,1399,1399,1399,1399,0
20240425,175800,781906293,1399,1399,1399,1399,0
20240425,175700,781906293,1399,1399,1399,1399,0
20240425,175600,781906293,1399,1399,1399,1399,0
20240425,175500,781906293,1399,1399,1399,1399,0
20240425,175400,781906293,1399,1399,1399,1399,0
20240425,175300,781906293,1399,1399,1399,1399,0
20240425,175200,781906293,1399,1399,1399,1399,0
20240425,175100,781906293,1399,1399,1399,1399,0
20240425,175000,781906293,1399,1399,1399,1399,0
20240425,174900,781906293,1399,1399,1399,1399,0
20240425,174800,781906293,1399,1399,1399,1399,0
20240425,174700,781906293,1399,1399,1399,1399,0
20240425,174600,781906293,1399,1399,1399,1399,0
20240425,174500,781906293,1399,1399,1399,1399,0
20240425,174400,781906293,1399,1399,1399,1399,6513
20240425,174300,781906293,1399,1399,1399,1399,0
20240425,174200,781906293,1399,1399,1399,1399,0
20240425,174100,781906293,1399,1399,1399,1399,0
20240425,174000,781906293,1399,1399,1399,1399,0
20240425,173900,781906293,1399,1399,1399,1399,0
20240425,173800,781906293,1399,1399,1399,1399,0
20240425,173700,781906293,1399,1399,1399,1399,0
20240425,173600,781906293,1399,1399,1399,1399,0
20240425,173500,781906293,1399,1399,1399,1399,0
20240425,173400,781906293,1399,1399,1399,1399,0
20240425,173300,781906293,1399,1399,1399,1399,0
20240425,173200,781906293,1399,1399,1399,1399,0
20240425,173100,781906293,1399,1399,1399,1399,0
20240425,173000,781906293,1399,1399,1399,1399,0
20240425,172900,781906293,1399,1399,1399,1399,0
20240425,172800,781906293,1399,1399,1399,1399,0
20240425,172700,781906293,1399,1399,1399,1399,0
20240425,172600,781906293,1399,1399,1399,1399,0
20240425,172500,781906293,1399,1399,1399,1399,0
20240425,172400,781906293,1399,1399,1399,1399,0
20240425,172300,781906293,1399,1399,1399,1399,0
20240425,172200,781906293,1399,1399,1399,1399,0
20240425,172100,781906293,1399,1399,1399,1399,0
20240425,172000,781906293,1399,1399,1399,1399,0
20240425,171900,781906293,1399,1399,1399,1399,0
20240425,171800,781906293,1399,1399,1399,1399,0
20240425,171700,781906293,1399,1399,1399,1399,0
20240425,171600,781906293,1399,1399,1399,1399,0
20240425,171500,781906293,1399,1399,1399,1399,0
20240425,171400,781906293,1399,1399,1399,1399,6513
20240425,171300,781906293,1399,1399,1399,1399,0
20240425,171200,781906293,1399,1399,1399,1399,0
20240425,171100,781906293,1399,1399,1399,1399,0
20240425,171000,781906293,1399,1399,1399,1399,0
20240425,170900,781906293,1399,1399,1399,1399,0
20240425,170800,781906293,1399,1399,1399,1399,0
20240425,170700,781906293,1399,1399,1399,1399,0
20240425,170600,781906293,1399,1399,1399,1399,0
20240425,170500,781906293,1399,1399,1399,1399,0
20240425,170400,781906293,1399,1399,1399,1399,0
20240425,170300,781906293,1399,1399,1399,1399,0
20240425,170200,781906293,1399,1399,1399,1399,0
20240425,170100,781906293,1399,1399,1399,1399,0
20240425,170000,781906293,1399,1399,1399,1399,0
20240425,165900,781906293,1399,1399,1399,1399,0
20240425,165800,781906293,1399,1399,1399,1399,0
20240425,165700,781906293,1399,1399,1399,1399,0
20240425,165600,781906293,1399,1399,1399,1399,0
20240425,165500,781906293,1399,1399,1399,1399,0
20240425,165400,781906293,1399,1399,1399,1399,0
20240425,165300,781906293,1399,1399,1399,1399,0
20240425,165200,781906293,1399,1399,1399,1399,0
20240425,165100,781906293,1399,1399,1399,1399,0
20240425,165000,781906293,1399,1399,1399,1399,0
20240425,164900,781906293,1399,1399,1399,1399,0
20240425,164800,781906293,1399,1399,1399,1399,0
20240425,164700,781906293,1399,1399,1399,1399,0
20240425,164600,781906293,1399,1399,1399,1399,0
20240425,164500,781906293,1399,1399,1399,1399,0
20240425,164400,781906293,1399,1399,1399,1399,6513
20240425,164300,781906293,1399,1399,1399,1399,0
20240425,164200,781906293,1399,1399,1399,1399,0
20240425,164100,781906293,1399,1399,1399,1399,0
20240425,164000,781906293,1399,1399,1399,1399,0
20240425,163900,781906293,1399,1399,1399,1399,0
20240425,163800,781906293,1399,1399,1399,1399,0
20240425,163700,781906293,1399,1399,1399,1399,0
20240425,163600,781906293,1399,1399,1399,1399,0
20240425,163500,781906293,1399,1399,1399,1399,0
20240425,163400,781906293,1399,1399,1399,1399,0
20240425,163300,781906293,1399,1399,1399,1399,0
20240425,163200,781906293,1399,1399,1399,1399,0
20240425,163100,781906293,1399,1399,1399,1399,0
20240425,163000,781906293,1399,1399,1399,1399,0
20240425,162900,781906293,1399,1399,1399,1399,0
20240425,162800,781906293,1399,1399,1399,1399,0
20240425,162700,781906293,1399,1399,1399,1399,0
20240425,162600,781906293,1399,1399,1399,1399,0
20240425,162500,781906293,1399,1399,1399,1399,0
20240425,162400,781906293,1399,1399,1399,1399,0
20240425,162300,781906293,1399,1399,1399,1399,0
20240425,162200,781906293,1399,1399,1399,1399,0
20240425,162100,781906293,1399,1399,1399,1399,0
20240425,162000,781906293,1399,1399,1399,1399,0
20240425,161900,781906293,1399,1399,1399,1399,0
20240425,161800,781906293,1399,1399,1399,1399,0
20240425,161700,781906293,1399,1399,1399,1399,0
20240425,161600,781906293,1399,1399,1399,1399,0
20240425,161500,781906293,1399,1399,1399,1399,0
20240425,161400,781906293,1399,1399,1399,1399,6513
20240425,161300,781906293,1399,1399,1399,1399,0
20240425,161200,781906293,1399,1399,1399,1399,0
20240425,161100,781906293,1399,1399,1399,1399,0
20240425,161000,781906293,1399,1399,1399,1399,0
20240425,160900,781906293,1399,1399,1399,1399,0
20240425,160800,781906293,1399,1399,1399,1399,0
20240425,160700,781906293,1399,1399,1399,1399,0
20240425,160600,781906293,1399,1399,1399,1399,0
20240425,160500,781906293,1399,1399,1399,1399,0
20240425,160400,781906293,1399,1399,1399,1399,0
20240425,160300,781906293,1399,1399,1399,1399,0
20240425,160200,781906293,1399,1399,1399,1399,0
20240425,160100,781906293,1399,1399,1399,1399,0
20240425,160000,781906293,1399,1399,1399,1399,0
20240425,155900,781906293,1399,1399,1399,1399,0
20240425,155800,781906293,1399,1399,1399,1399,0
20240425,155700,781906293,1399,1399,1399,1399,0
20240425,155600,781906293,1399,1399,1399,1399,0
20240425,155500,781906293,1399,1399,1399,1399,0
20240425,155400,781906293,1399,1399,1399,1399,0
20240425,155300,781906293,1399,1399,1399,1399,0
20240425,155200,781906293,1399,1399,1399,1399,0
20240425,155100,781906293,1399,1399,1399,1399,0
20240425,155000,781906293,1399,1399,1399,1399,0
20240425,154900,781906293,1399,1399,1399,1399,0
20240425,154800,781906293,1399,1399,1399,1399,0
20240425,154700,781906293,1399,1399,1399,1399,0
20240425,154600,781906293,1399,1399,1399,1399,0
20240425,154500,781906293,1399,1399,1399,1399,0
20240425,154400,781906293,1399,1399,1399,1399,6513
20240425,154300,781906293,1399,1399,1399,1399,0
20240425,154200,781906293,1399,1399,1399,1399,0
20240425,154100,781906293,1399,1399,1399,1399,0
20240425,154000,781906293,1399,1399,1399,1399,0
20240425,153900,781906293,1399,1399,1399,1399,0
20240425,153800,781906293,1399,1399,1399,1399,0
20240425,153700,781906293,1399,1399,1399,1399,0
20240425,153600,781906293,1399,1399,1399,1399,0
20240425,153500,781906293,1399,1399,1399,1399,0
20240425,153400,781906293,1399,1399,1399,1399,0
20240425,153300,781906293,1399,1399,1399,1399,0
20240425,153200,781906293,1399,1399,1399,1399,0
20240425,153100,781906293,1399,1399,1399,1399,0
20240425,153000,781906293,1399,1399,1399,1399,6513
20240425,152900,772794606,1401,1401,1401,1401,0
20240425,152800,772794606,1401,1401,1401,1401,0
20240425,152700,772794606,1401,1401,1401,1401,0
20240425,152600,772794606,1401,1401,1401,1401,0
20240425,152500,772794606,1401,1401,1401,1401,0
20240425,152400,772794606,1401,1401,1401,1401,0
20240425,152300,772794606,1401,1401,1401,1401,0
20240425,152200,772794606,1401,1401,1401,1401,0
20240425,152100,772794606,1401,1401,1401,1401,0
20240425,152000,772794606,1401,1401,1401,1401,0
20240425,151900,772794606,1401,1400,1401,1400,155
20240425,151800,772577501,1401,1386,1401,1385,222
20240425,151700,772268825,1401,1389,1401,1386,348
20240425,151600,771786222,1389,1389,1389,1389,164
20240425,151500,771558426,1391,1389,1392,1389,580
20240425,151400,770752454,1389,1389,1389,1389,197
20240425,151300,770478821,1402,1401,1402,1401,200
20240425,151200,770198580,1400,1389,1400,1389,2299
20240425,151100,766983779,1390,1391,1391,1390,773
20240425,151000,765909265,1392,1394,1394,1392,1929
20240425,150900,763222595,1393,1393,1394,1393,370
20240425,150800,762707173,1393,1393,1394,1393,260
20240425,150700,762344968,1393,1393,1393,1393,253
20240425,150600,761992539,1394,1393,1394,1393,471
20240425,150500,761336363,1397,1397,1397,1397,91
20240425,150400,761209236,1398,1393,1398,1392,854
20240425,150300,760019285,1399,1399,1399,1399,100
20240425,150200,759879385,1392,1395,1399,1392,581
20240425,150100,759068129,1394,1392,1395,1392,676
20240425,150000,758126470,1392,1395,1395,1392,7644
20240425,145900,747475045,1395,1397,1397,1395,204
20240425,145800,747190463,1395,1395,1395,1395,113
20240425,145700,747032828,1395,1397,1400,1395,651
20240425,145600,746122188,1397,1395,1397,1395,323
20240425,145500,745671309,1402,1401,1402,1401,70
20240425,145400,745573233,1402,1395,1402,1395,500
20240425,145300,744874286,1401,1400,1401,1399,450
20240425,145200,744244108,1402,1401,1402,1400,700
20240425,145100,743263380,1401,1396,1402,1395,732
20240425,145000,742240076,1402,1402,1402,1402,0
20240425,144900,742240076,1402,1401,1402,1401,600
20240425,144800,741399426,1403,1400,1403,1400,460
20240425,144700,740754861,1400,1395,1400,1395,8819
20240425,144600,728415719,1395,1396,1396,1395,1989
20240425,144500,725639306,1395,1395,1396,1395,3297
20240425,144400,721039987,1395,1395,1395,1395,376
20240425,144300,720515467,1395,1395,1395,1395,321
20240425,144200,720067672,1395,1395,1395,1395,334
20240425,144100,719601742,1395,1395,1395,1395,287
20240425,144000,719201377,1396,1396,1396,1396,340
20240425,143900,718726737,1396,1396,1396,1396,167
20240425,143800,718493605,1396,1396,1397,1396,716
20240425,143700,717494066,1396,1396,1396,1396,340
20240425,143600,717019426,1396,1396,1396,1396,58
20240425,143500,716938458,1399,1399,1399,1399,1314
20240425,143400,715100172,1399,1399,1399,1399,181
20240425,143300,714846953,1399,1399,1399,1399,403
20240425,143200,714283156,1399,1400,1400,1399,1693
20240425,143100,711913198,1400,1399,1400,1399,282
20240425,143000,711518678,1400,1400,1400,1400,482
20240425,142900,710843878,1400,1400,1400,1400,298
20240425,142800,710426678,1403,1403,1403,1403,2502
20240425,142700,706916372,1404,1404,1404,1402,1464
20240425,142600,704861203,1403,1403,1404,1403,640
20240425,142500,703962923,1403,1400,1403,1400,725
20240425,142400,702946839,1400,1400,1400,1400,175
20240425,142300,702701839,1402,1400,1402,1400,182
20240425,142200,702446897,1400,1399,1400,1399,1998
20240425,142100,699650097,1399,1400,1400,1399,939
20240425,142000,698336227,1400,1401,1401,1400,123
20240425,141900,698163975,1403,1400,1403,1400,931
20240425,141800,696858769,1400,1400,1400,1399,1587
20240425,141700,694637086,1400,1400,1400,1400,102
20240425,141600,694494286,1405,1405,1405,1405,103
20240425,141500,694349571,1405,1405,1405,1405,267
20240425,141400,693974436,1405,1399,1406,1399,1524
20240425,141300,691836990,1400,1400,1400,1400,577
20240425,141200,691029190,1400,1401,1402,1400,583
20240425,141100,690212482,1400,1400,1400,1399,339
20240425,141000,689737938,1400,1401,1401,1400,1928
20240425,140900,687037084,1402,1395,1402,1395,1051
20240425,140800,685568505,1398,1398,1398,1398,20
20240425,140700,685540545,1402,1398,1405,1388,2792
20240425,140600,681629490,1400,1395,1400,1395,5436
20240425,140500,674020595,1399,1396,1399,1396,4004
20240425,140400,668419987,1399,1373,1399,1373,8720
20240425,140300,656346492,1372,1371,1372,1371,356
20240425,140200,655858363,1372,1371,1372,1371,397
20240425,140100,655314015,1371,1371,1371,1371,167
20240425,140000,655085058,1371,1371,1371,1371,357
20240425,135900,654595611,1371,1371,1371,1371,233
20240425,135800,654276168,1371,1371,1371,1371,341
20240425,135700,653808657,1371,1371,1371,1371,278
20240425,135600,653427519,1371,1372,1372,1371,163
20240425,135500,653204014,1372,1372,1372,1372,241
20240425,135400,652873362,1372,1372,1372,1372,359
20240425,135300,652380814,1373,1372,1373,1372,343
20240425,135200,651910158,1372,1372,1372,1372,341
20240425,135100,651442306,1372,1372,1372,1372,206
20240425,135000,651159674,1372,1371,1372,1371,345
20240425,134900,650686436,1372,1372,1372,1372,397
20240425,134800,650141752,1372,1372,1372,1372,386
20240425,134700,649612160,1372,1372,1372,1372,235
20240425,134600,649289740,1372,1372,1372,1372,181
20240425,134500,649041408,1372,1371,1372,1371,334
20240425,134400,648583458,1371,1366,1372,1366,2144
20240425,134300,645646708,1367,1367,1369,1367,3811
20240425,134200,640436832,1367,1367,1367,1367,237
20240425,134100,640112853,1367,1367,1367,1367,341
20240425,134000,639646706,1367,1367,1368,1367,134
20240425,133900,639463508,1370,1370,1370,1370,226
20240425,133800,639153888,1370,1371,1371,1370,571
20240425,133700,638371135,1371,1371,1371,1371,120
20240425,133600,638206615,1371,1371,1371,1371,397
20240425,133500,637662328,1371,1370,1371,1370,350
20240425,133400,637182778,1370,1371,1371,1370,370
20240425,133300,636675578,1370,1379,1379,1370,10386
20240425,133200,622378525,1380,1384,1384,1380,6753
20240425,133100,613050925,1384,1385,1385,1384,864
20240425,133000,611855125,1385,1385,1385,1385,372
20240425,132900,611339905,1385,1385,1385,1385,315
20240425,132800,610903630,1385,1385,1385,1385,184
20240425,132700,610648790,1385,1385,1385,1385,288
20240425,132600,610249910,1385,1385,1385,1385,338
20240425,132500,609781780,1385,1386,1386,1385,327
20240425,132400,609328607,1386,1386,1387,1386,998
20240425,132300,607944679,1387,1386,1387,1386,2201
20240425,132200,604892093,1385,1386,1386,1385,581
20240425,132100,604087108,1385,1384,1385,1384,396
20240425,132000,603538935,1384,1383,1385,1383,495
20240425,131900,602854203,1383,1384,1384,1383,139
20240425,131800,602661899,1383,1383,1384,1383,222
20240425,131700,602354823,1384,1384,1385,1384,718
20240425,131600,601361076,1384,1384,1385,1384,304
20240425,131500,600940310,1385,1384,1385,1384,417
20240425,131400,600362882,1385,1387,1387,1385,5878
20240425,131300,592220120,1387,1388,1388,1387,276
20240425,131200,591837152,1388,1389,1389,1388,269
20240425,131100,591463638,1389,1389,1389,1388,325
20240425,131000,591012330,1389,1390,1390,1389,368
20240425,130900,590501055,1391,1389,1391,1389,242
20240425,130800,590164738,1389,1391,1391,1389,544
20240425,130700,589408952,1392,1395,1395,1392,6184
20240425,130600,580798787,1395,1395,1395,1395,61
20240425,130500,580713692,1395,1400,1400,1395,674
20240425,130400,579770097,1400,1400,1400,1400,456
20240425,130300,579131697,1400,1400,1400,1400,117
20240425,130200,578967897,1401,1401,1401,1401,644
20240425,130100,578065653,1405,1405,1405,1405,82
20240425,130000,577950443,1405,1408,1408,1405,517
20240425,125900,577223671,1406,1406,1406,1406,71
20240425,125800,577123845,1406,1405,1406,1405,305
20240425,125700,576695077,1405,1401,1405,1401,5437
20240425,125600,569067226,1401,1395,1401,1395,3919
20240425,125500,563579263,1395,1395,1395,1395,185
20240425,125400,563321188,1399,1399,1399,1399,10
20240425,125300,563307198,1400,1400,1400,1400,0
20240425,125200,563307198,1400,1400,1400,1400,0
20240425,125100,563307198,1400,1394,1400,1394,1964
20240425,125000,560562421,1393,1393,1393,1393,122
20240425,124900,560392475,1392,1392,1392,1392,7
20240425,124800,560382731,1394,1392,1394,1392,62
20240425,124700,560296425,1392,1392,1392,1392,762
20240425,124600,559235721,1392,1392,1392,1392,62
20240425,124500,559149417,1392,1392,1392,1392,61
20240425,124400,559064505,1392,1391,1392,1391,277
20240425,124300,558678983,1392,1392,1392,1392,4049
20240425,124200,553042775,1392,1392,1392,1392,0
20240425,124100,553042775,1392,1392,1392,1392,0
20240425,124000,553042775,1392,1392,1392,1392,0
20240425,123900,553042775,1392,1392,1392,1392,0
20240425,123800,553042775,1392,1392,1392,1392,0
20240425,123700,553042775,1392,1392,1392,1392,0
20240425,123600,553042775,1392,1392,1392,1392,0
20240425,123500,553042775,1392,1392,1392,1392,15
20240425,123400,553021895,1392,1392,1392,1392,0
20240425,123300,553021895,1392,1392,1392,1392,28
20240425,123200,552982919,1392,1392,1392,1392,0
20240425,123100,552982919,1392,1392,1392,1392,1
20240425,123000,552981527,1392,1392,1392,1392,0
20240425,122900,552981527,1392,1392,1392,1392,0
20240425,122800,552981527,1392,1392,1392,1392,0
20240425,122700,552981527,1392,1392,1392,1392,0
20240425,122600,552981527,1392,1392,1392,1392,71
20240425,122500,552882695,1392,1392,1392,1392,0
20240425,122400,552882695,1392,1392,1392,1392,0
20240425,122300,552882695,1392,1392,1392,1392,830
20240425,122200,551727335,1392,1392,1392,1392,0
20240425,122100,551727335,1392,1392,1392,1392,51
20240425,122000,551656343,1385,1392,1392,1385,201
20240425,121900,551377951,1392,1392,1392,1392,0
20240425,121800,551377951,1392,1392,1392,1392,0
20240425,121700,551377951,1392,1390,1392,1385,8876
20240425,121600,539061570,1389,1389,1389,1389,0
20240425,121500,539061570,1389,1389,1389,1389,0
20240425,121400,539061570,1389,1389,1389,1389,0
20240425,121300,539061570,1389,1390,1390,1389,1090
20240425,121200,537546955,1390,1390,1390,1390,0
20240425,121100,537546955,1390,1390,1390,1390,0
20240425,121000,537546955,1390,1390,1390,1390,20
20240425,120900,537519155,1390,1390,1390,1390,0
20240425,120800,537519155,1390,1395,1395,1390,4661
20240425,120700,531034208,1400,1400,1400,1400,5
20240425,120600,531027208,1392,1392,1392,1392,0
20240425,120500,531027208,1392,1392,1392,1392,0
20240425,120400,531027208,1392,1392,1392,1392,0
20240425,120300,531027208,1392,1392,1392,1392,1
20240425,120200,531025816,1392,1392,1392,1392,0
20240425,120100,531025816,1392,1395,1395,1392,400
20240425,120000,530468517,1393,1393,1393,1393,0
20240425,115900,530468517,1393,1393,1393,1393,0
20240425,115800,530468517,1393,1393,1393,1393,0
20240425,115700,530468517,1393,1395,1395,1393,1230
20240425,115600,528752880,1400,1400,1400,1400,0
20240425,115500,528752880,1400,1400,1400,1400,0
20240425,115400,528752880,1400,1400,1400,1400,49
20240425,115300,528684280,1400,1400,1400,1400,13
20240425,115200,528666080,1400,1400,1400,1400,112
20240425,115100,528509280,1400,1404,1404,1400,249
20240425,115000,528160676,1404,1404,1404,1404,102
20240425,114900,528017468,1404,1404,1404,1404,0
20240425,114800,528017468,1404,1404,1404,1404,4
20240425,114700,528011852,1404,1404,1404,1404,10
20240425,114600,527997812,1404,1404,1404,1404,0
20240425,114500,527997812,1404,1404,1404,1404,1
20240425,114400,527996408,1404,1404,1404,1404,709
20240425,114300,527000972,1404,1404,1404,1404,0
20240425,114200,527000972,1404,1404,1404,1404,0
20240425,114100,527000972,1404,1404,1404,1404,0
20240425,114000,527000972,1404,1404,1404,1404,0
20240425,113900,527000972,1404,1395,1404,1395,295
20240425,113800,526588907,1394,1394,1394,1394,0
20240425,113700,526588907,1394,1394,1394,1394,125
20240425,113600,526414657,1389,1393,1393,1389,4000
20240425,113500,520848970,1392,1397,1397,1392,6333
20240425,113400,512022755,1396,1396,1396,1396,0
20240425,113300,512022755,1396,1400,1400,1396,611
20240425,113200,511168284,1410,1410,1410,1410,0
20240425,113100,511168284,1410,1410,1410,1410,0
20240425,113000,511168284,1410,1410,1410,1410,18
20240425,112900,511142904,1410,1400,1410,1400,884
20240425,112800,509899714,1394,1394,1394,1394,0
20240425,112700,509899714,1394,1394,1394,1394,0
20240425,112600,509899714,1394,1411,1411,1394,3000
20240425,112500,505697274,1410,1415,1418,1410,7001
20240425,112400,495771498,1415,1404,1415,1404,15
20240425,112300,495750295,1414,1414,1414,1414,0
20240425,112200,495750295,1414,1414,1414,1414,29
20240425,112100,495709289,1410,1400,1415,1400,9123
20240425,112000,482802993,1410,1414,1415,1399,796
20240425,111900,481679886,1415,1400,1415,1400,10111
20240425,111800,467421876,1400,1400,1400,1400,0
20240425,111700,467421876,1400,1400,1400,1400,0
20240425,111600,467421876,1400,1400,1400,1400,0
20240425,111500,467421876,1400,1400,1400,1400,0
20240425,111400,467421876,1400,1399,1400,1399,5700
20240425,111300,459442504,1399,1399,1399,1399,74
20240425,111200,459338978,1399,1395,1399,1395,50
20240425,111100,459269048,1395,1395,1395,1395,5
20240425,111000,459262073,1394,1394,1394,1394,0
20240425,110900,459262073,1394,1394,1394,1394,10
20240425,110800,459248133,1392,1392,1392,1392,0
20240425,110700,459248133,1392,1392,1392,1392,0
20240425,110600,459248133,1392,1392,1392,1392,0
20240425,110500,459248133,1392,1392,1392,1392,0
20240425,110400,459248133,1392,1392,1392,1392,0
20240425,110300,459248133,1392,1392,1392,1392,0
20240425,110200,459248133,1392,1392,1392,1392,0
20240425,110100,459248133,1392,1393,1393,1392,750
20240425,110000,458204069,1392,1392,1392,1392,0
20240425,105900,458204069,1392,1392,1392,1392,0
20240425,105800,458204069,1392,1392,1392,1392,26
20240425,105700,458167877,1392,1392,1392,1392,50
20240425,105600,458098277,1392,1392,1392,1392,100
20240425,105500,457959077,1390,1386,1390,1386,2109
20240425,105400,455035567,1386,1387,1387,1386,4013
20240425,105300,449470243,1386,1386,1386,1386,3954
20240425,105200,443989999,1386,1386,1387,1386,407
20240425,105100,443425896,1387,1387,1387,1387,1026
20240425,105000,442002834,1387,1386,1387,1386,101
20240425,104900,441862847,1386,1387,1387,1386,801
20240425,104800,440752660,1387,1386,1387,1386,230
20240425,104700,440433850,1386,1386,1386,1386,1063
20240425,104600,438960532,1386,1390,1390,1386,4829
20240425,104500,432260820,1390,1390,1390,1390,388
20240425,104400,431721500,1390,1390,1390,1390,748
20240425,104300,430681780,1390,1390,1390,1390,100
20240425,104200,430542780,1390,1390,1390,1390,0
20240425,104100,430542780,1390,1392,1392,1390,4000
20240425,104000,424976990,1392,1392,1392,1392,1640
20240425,103900,422694110,1392,1391,1392,1391,113
20240425,103800,422536923,1390,1395,1395,1390,1352
20240425,103700,420653519,1394,1395,1395,1394,97
20240425,103600,420518281,1395,1404,1404,1395,13745
20240425,103500,401289983,1409,1409,1409,1405,427
20240425,103400,400689490,1407,1410,1410,1407,2719
20240425,103300,396861152,1413,1413,1413,1413,101
20240425,103200,396718439,1410,1410,1410,1410,63
20240425,103100,396629609,1410,1413,1413,1410,1380
20240425,103000,394682926,1413,1410,1413,1410,873
20240425,102900,393451801,1414,1415,1415,1408,3
20240425,102800,393447564,1415,1414,1415,1407,1066
20240425,102700,391941817,1414,1411,1415,1411,21183
20240425,102600,362015618,1411,1411,1411,1411,160
20240425,102500,361789858,1411,1411,1411,1411,120
20240425,102400,361620538,1411,1410,1411,1410,7608
20240425,102300,350893243,1411,1411,1411,1411,2
20240425,102200,350890421,1409,1403,1409,1403,2651
20240425,102100,347161190,1403,1402,1403,1402,1127
20240425,102000,345581053,1402,1405,1405,1402,2044
20240425,101900,342714286,1413,1410,1413,1405,1881
20240425,101800,340071046,1413,1413,1413,1413,0
20240425,101700,340071046,1413,1413,1413,1407,2374
20240425,101600,336723492,1414,1413,1415,1413,3141
20240425,101500,332281842,1414,1414,1414,1413,16774
20240425,101400,308563614,1415,1414,1415,1414,11537
20240425,101300,292249999,1412,1414,1414,1412,5837
20240425,101200,284001411,1413,1410,1413,1410,1515
20240425,101100,281860956,1410,1407,1410,1407,6515
20240425,101000,272674836,1406,1408,1409,1406,624
20240425,100900,271796104,1407,1400,1407,1400,10473
20240425,100800,257108518,1397,1397,1397,1397,0
20240425,100700,257108518,1397,1397,1397,1397,489
20240425,100600,256425385,1396,1397,1397,1396,1145
20240425,100500,254826954,1397,1397,1397,1397,700
20240425,100400,253849054,1400,1400,1400,1400,7
20240425,100300,253839254,1397,1400,1400,1397,5002
20240425,100200,246851454,1397,1397,1400,1397,12
20240425,100100,246834687,1397,1397,1397,1397,1000
20240425,100000,245437687,1397,1397,1397,1397,0
20240425,095900,245437687,1397,1397,1397,1397,437
20240425,095800,244827198,1401,1401,1401,1401,2
20240425,095700,244824396,1401,1401,1401,1401,1
20240425,095600,244822995,1401,1401,1401,1401,2
20240425,095500,244820193,1401,1397,1401,1397,111
20240425,095400,244664686,1402,1402,1402,1396,104
20240425,095300,244519166,1402,1402,1403,1401,3813
20240425,095200,239170045,1402,1401,1402,1401,256
20240425,095100,238811289,1400,1395,1400,1395,2625
20240425,095000,235136344,1400,1400,1400,1400,8
20240425,094900,235125144,1400,1400,1400,1400,1
20240425,094800,235123744,1400,1400,1400,1400,11
20240425,094700,235108344,1395,1400,1400,1395,719
20240425,094600,234105254,1400,1395,1400,1395,35
20240425,094500,234056259,1400,1400,1400,1400,0
20240425,094400,234056259,1400,1396,1400,1396,272
20240425,094300,233676527,1396,1395,1396,1395,1977
20240425,094200,230916915,1394,1394,1394,1394,420
20240425,094100,230331435,1394,1393,1394,1393,172
20240425,094000,230091767,1394,1394,1394,1394,709
20240425,093900,229103421,1393,1393,1393,1393,5
20240425,093800,229096456,1393,1393,1393,1393,51
20240425,093700,229025413,1393,1393,1393,1393,9
20240425,093600,229012876,1393,1392,1393,1392,1072
20240425,093500,227519758,1392,1392,1392,1392,1000
20240425,093400,226127758,1393,1392,1393,1392,100
20240425,093300,225988512,1392,1391,1392,1391,1000
20240425,093200,224596939,1391,1390,1391,1390,127
20240425,093100,224420381,1390,1387,1390,1387,116
20240425,093000,224259281,1386,1386,1388,1386,46
20240425,092900,224195483,1386,1386,1386,1386,1
20240425,092800,224194097,1389,1389,1389,1389,0
20240425,092700,224194097,1389,1389,1389,1389,0
20240425,092600,224194097,1389,1389,1389,1389,14
20240425,092500,224174651,1390,1386,1390,1386,67
20240425,092400,224081601,1386,1386,1386,1386,36
20240425,092300,224031705,1391,1391,1391,1391,10
20240425,092200,224017795,1392,1387,1392,1386,2571
20240425,092100,220447423,1387,1394,1394,1387,61
20240425,092000,220362670,1395,1396,1396,1388,13953
20240425,091900,200922705,1396,1406,1406,1396,1964
20240425,091800,198174742,1407,1407,1407,1407,36
20240425,091700,198124090,1407,1400,1407,1399,6556
20240425,091600,188938678,1400,1401,1401,1393,1769
20240425,091500,186461720,1401,1408,1414,1400,6756
20240425,091400,176962877,1407,1413,1414,1407,7826
20240425,091300,165904936,1409,1400,1415,1399,17873
20240425,091200,140779342,1407,1386,1407,1385,34678
20240425,091100,92335213,1385,1375,1385,1375,14041
20240425,091000,72932091,1376,1374,1377,1367,9641
20240425,090900,59666480,1374,1365,1374,1365,15852
20240425,090800,37964111,1360,1360,1360,1360,0
20240425,090700,37964111,1360,1360,1360,1360,0
20240425,090600,37964111,1360,1361,1365,1360,260
20240425,090500,37609442,1360,1359,1360,1359,1120
20240425,090400,36086292,1360,1354,1360,1351,5698
20240425,090300,28359579,1355,1355,1355,1355,100
20240425,090200,28224079,1353,1353,1353,1353,5
20240425,090100,28217314,1350,1350,1350,1350,4270
20240425,090000,22452814,1350,1359,1359,1350,16587