KissMeData/065650/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,194500,344924845,1388,1388,1388,1388,3283
20240625,194400,344924845,1388,1388,1388,1388,0
20240625,194300,344924845,1388,1388,1388,1388,0
20240625,194200,344924845,1388,1388,1388,1388,0
20240625,194100,344924845,1388,1388,1388,1388,0
20240625,194000,344924845,1388,1388,1388,1388,0
20240625,193900,344924845,1388,1388,1388,1388,0
20240625,193800,344924845,1388,1388,1388,1388,0
20240625,193700,344924845,1388,1388,1388,1388,0
20240625,193600,344924845,1388,1388,1388,1388,0
20240625,193500,344924845,1388,1388,1388,1388,0
20240625,193400,344924845,1388,1388,1388,1388,0
20240625,193300,344924845,1388,1388,1388,1388,0
20240625,193200,344924845,1388,1388,1388,1388,0
20240625,193100,344924845,1388,1388,1388,1388,0
20240625,193000,344924845,1388,1388,1388,1388,0
20240625,192900,344924845,1388,1388,1388,1388,0
20240625,192800,344924845,1388,1388,1388,1388,0
20240625,192700,344924845,1388,1388,1388,1388,0
20240625,192600,344924845,1388,1388,1388,1388,0
20240625,192500,344924845,1388,1388,1388,1388,0
20240625,192400,344924845,1388,1388,1388,1388,0
20240625,192300,344924845,1388,1388,1388,1388,0
20240625,192200,344924845,1388,1388,1388,1388,0
20240625,192100,344924845,1388,1388,1388,1388,0
20240625,192000,344924845,1388,1388,1388,1388,0
20240625,191900,344924845,1388,1388,1388,1388,0
20240625,191800,344924845,1388,1388,1388,1388,0
20240625,191700,344924845,1388,1388,1388,1388,0
20240625,191600,344924845,1388,1388,1388,1388,0
20240625,191500,344924845,1388,1388,1388,1388,3283
20240625,191400,344924845,1388,1388,1388,1388,0
20240625,191300,344924845,1388,1388,1388,1388,0
20240625,191200,344924845,1388,1388,1388,1388,0
20240625,191100,344924845,1388,1388,1388,1388,0
20240625,191000,344924845,1388,1388,1388,1388,0
20240625,190900,344924845,1388,1388,1388,1388,0
20240625,190800,344924845,1388,1388,1388,1388,0
20240625,190700,344924845,1388,1388,1388,1388,0
20240625,190600,344924845,1388,1388,1388,1388,0
20240625,190500,344924845,1388,1388,1388,1388,0
20240625,190400,344924845,1388,1388,1388,1388,0
20240625,190300,344924845,1388,1388,1388,1388,0
20240625,190200,344924845,1388,1388,1388,1388,0
20240625,190100,344924845,1388,1388,1388,1388,0
20240625,190000,344924845,1388,1388,1388,1388,0
20240625,185900,344924845,1388,1388,1388,1388,0
20240625,185800,344924845,1388,1388,1388,1388,0
20240625,185700,344924845,1388,1388,1388,1388,0
20240625,185600,344924845,1388,1388,1388,1388,0
20240625,185500,344924845,1388,1388,1388,1388,0
20240625,185400,344924845,1388,1388,1388,1388,0
20240625,185300,344924845,1388,1388,1388,1388,0
20240625,185200,344924845,1388,1388,1388,1388,0
20240625,185100,344924845,1388,1388,1388,1388,0
20240625,185000,344924845,1388,1388,1388,1388,0
20240625,184900,344924845,1388,1388,1388,1388,0
20240625,184800,344924845,1388,1388,1388,1388,0
20240625,184700,344924845,1388,1388,1388,1388,0
20240625,184600,344924845,1388,1388,1388,1388,0
20240625,184500,344924845,1388,1388,1388,1388,3283
20240625,184400,344924845,1388,1388,1388,1388,0
20240625,184300,344924845,1388,1388,1388,1388,0
20240625,184200,344924845,1388,1388,1388,1388,0
20240625,184100,344924845,1388,1388,1388,1388,0
20240625,184000,344924845,1388,1388,1388,1388,0
20240625,183900,344924845,1388,1388,1388,1388,0
20240625,183800,344924845,1388,1388,1388,1388,0
20240625,183700,344924845,1388,1388,1388,1388,0
20240625,183600,344924845,1388,1388,1388,1388,0
20240625,183500,344924845,1388,1388,1388,1388,0
20240625,183400,344924845,1388,1388,1388,1388,0
20240625,183300,344924845,1388,1388,1388,1388,0
20240625,183200,344924845,1388,1388,1388,1388,0
20240625,183100,344924845,1388,1388,1388,1388,0
20240625,183000,344924845,1388,1388,1388,1388,0
20240625,182900,344924845,1388,1388,1388,1388,0
20240625,182800,344924845,1388,1388,1388,1388,0
20240625,182700,344924845,1388,1388,1388,1388,0
20240625,182600,344924845,1388,1388,1388,1388,0
20240625,182500,344924845,1388,1388,1388,1388,0
20240625,182400,344924845,1388,1388,1388,1388,0
20240625,182300,344924845,1388,1388,1388,1388,0
20240625,182200,344924845,1388,1388,1388,1388,0
20240625,182100,344924845,1388,1388,1388,1388,0
20240625,182000,344924845,1388,1388,1388,1388,0
20240625,181900,344924845,1388,1388,1388,1388,0
20240625,181800,344924845,1388,1388,1388,1388,0
20240625,181700,344924845,1388,1388,1388,1388,0
20240625,181600,344924845,1388,1388,1388,1388,0
20240625,181500,344924845,1388,1388,1388,1388,3283
20240625,181400,344924845,1388,1388,1388,1388,0
20240625,181300,344924845,1388,1388,1388,1388,0
20240625,181200,344924845,1388,1388,1388,1388,0
20240625,181100,344924845,1388,1388,1388,1388,0
20240625,181000,344924845,1388,1388,1388,1388,0
20240625,180900,344924845,1388,1388,1388,1388,0
20240625,180800,344924845,1388,1388,1388,1388,0
20240625,180700,344924845,1388,1388,1388,1388,0
20240625,180600,344924845,1388,1388,1388,1388,0
20240625,180500,344924845,1388,1388,1388,1388,0
20240625,180400,344924845,1388,1388,1388,1388,0
20240625,180300,344924845,1388,1388,1388,1388,0
20240625,180200,344924845,1388,1388,1388,1388,0
20240625,180100,344924845,1388,1388,1388,1388,0
20240625,180000,344924845,1388,1388,1388,1388,0
20240625,175900,344924845,1388,1388,1388,1388,0
20240625,175800,344924845,1388,1388,1388,1388,0
20240625,175700,344924845,1388,1388,1388,1388,0
20240625,175600,344924845,1388,1388,1388,1388,0
20240625,175500,344924845,1388,1388,1388,1388,0
20240625,175400,344924845,1388,1388,1388,1388,0
20240625,175300,344924845,1388,1388,1388,1388,0
20240625,175200,344924845,1388,1388,1388,1388,0
20240625,175100,344924845,1388,1388,1388,1388,0
20240625,175000,344924845,1388,1388,1388,1388,0
20240625,174900,344924845,1388,1388,1388,1388,0
20240625,174800,344924845,1388,1388,1388,1388,0
20240625,174700,344924845,1388,1388,1388,1388,0
20240625,174600,344924845,1388,1388,1388,1388,0
20240625,174500,344924845,1388,1388,1388,1388,3283
20240625,174400,344924845,1388,1388,1388,1388,0
20240625,174300,344924845,1388,1388,1388,1388,0
20240625,174200,344924845,1388,1388,1388,1388,0
20240625,174100,344924845,1388,1388,1388,1388,0
20240625,174000,344924845,1388,1388,1388,1388,0
20240625,173900,344924845,1388,1388,1388,1388,0
20240625,173800,344924845,1388,1388,1388,1388,0
20240625,173700,344924845,1388,1388,1388,1388,0
20240625,173600,344924845,1388,1388,1388,1388,0
20240625,173500,344924845,1388,1388,1388,1388,0
20240625,173400,344924845,1388,1388,1388,1388,0
20240625,173300,344924845,1388,1388,1388,1388,0
20240625,173200,344924845,1388,1388,1388,1388,0
20240625,173100,344924845,1388,1388,1388,1388,0
20240625,173000,344924845,1388,1388,1388,1388,0
20240625,172900,344924845,1388,1388,1388,1388,0
20240625,172800,344924845,1388,1388,1388,1388,0
20240625,172700,344924845,1388,1388,1388,1388,0
20240625,172600,344924845,1388,1388,1388,1388,0
20240625,172500,344924845,1388,1388,1388,1388,0
20240625,172400,344924845,1388,1388,1388,1388,0
20240625,172300,344924845,1388,1388,1388,1388,0
20240625,172200,344924845,1388,1388,1388,1388,0
20240625,172100,344924845,1388,1388,1388,1388,0
20240625,172000,344924845,1388,1388,1388,1388,0
20240625,171900,344924845,1388,1388,1388,1388,0
20240625,171800,344924845,1388,1388,1388,1388,0
20240625,171700,344924845,1388,1388,1388,1388,0
20240625,171600,344924845,1388,1388,1388,1388,0
20240625,171500,344924845,1388,1388,1388,1388,3283
20240625,171400,344924845,1388,1388,1388,1388,0
20240625,171300,344924845,1388,1388,1388,1388,0
20240625,171200,344924845,1388,1388,1388,1388,0
20240625,171100,344924845,1388,1388,1388,1388,0
20240625,171000,344924845,1388,1388,1388,1388,0
20240625,170900,344924845,1388,1388,1388,1388,0
20240625,170800,344924845,1388,1388,1388,1388,0
20240625,170700,344924845,1388,1388,1388,1388,0
20240625,170600,344924845,1388,1388,1388,1388,0
20240625,170500,344924845,1388,1388,1388,1388,0
20240625,170400,344924845,1388,1388,1388,1388,0
20240625,170300,344924845,1388,1388,1388,1388,0
20240625,170200,344924845,1388,1388,1388,1388,0
20240625,170100,344924845,1388,1388,1388,1388,0
20240625,170000,344924845,1388,1388,1388,1388,0
20240625,165900,344924845,1388,1388,1388,1388,0
20240625,165800,344924845,1388,1388,1388,1388,0
20240625,165700,344924845,1388,1388,1388,1388,0
20240625,165600,344924845,1388,1388,1388,1388,0
20240625,165500,344924845,1388,1388,1388,1388,0
20240625,165400,344924845,1388,1388,1388,1388,0
20240625,165300,344924845,1388,1388,1388,1388,0
20240625,165200,344924845,1388,1388,1388,1388,0
20240625,165100,344924845,1388,1388,1388,1388,0
20240625,165000,344924845,1388,1388,1388,1388,0
20240625,164900,344924845,1388,1388,1388,1388,0
20240625,164800,344924845,1388,1388,1388,1388,0
20240625,164700,344924845,1388,1388,1388,1388,0
20240625,164600,344924845,1388,1388,1388,1388,0
20240625,164500,344924845,1388,1388,1388,1388,3283
20240625,164400,344924845,1388,1388,1388,1388,0
20240625,164300,344924845,1388,1388,1388,1388,0
20240625,164200,344924845,1388,1388,1388,1388,0
20240625,164100,344924845,1388,1388,1388,1388,0
20240625,164000,344924845,1388,1388,1388,1388,0
20240625,163900,344924845,1388,1388,1388,1388,0
20240625,163800,344924845,1388,1388,1388,1388,0
20240625,163700,344924845,1388,1388,1388,1388,0
20240625,163600,344924845,1388,1388,1388,1388,0
20240625,163500,344924845,1388,1388,1388,1388,0
20240625,163400,344924845,1388,1388,1388,1388,0
20240625,163300,344924845,1388,1388,1388,1388,0
20240625,163200,344924845,1388,1388,1388,1388,0
20240625,163100,344924845,1388,1388,1388,1388,0
20240625,163000,344924845,1388,1388,1388,1388,0
20240625,162900,344924845,1388,1388,1388,1388,0
20240625,162800,344924845,1388,1388,1388,1388,0
20240625,162700,344924845,1388,1388,1388,1388,0
20240625,162600,344924845,1388,1388,1388,1388,0
20240625,162500,344924845,1388,1388,1388,1388,0
20240625,162400,344924845,1388,1388,1388,1388,0
20240625,162300,344924845,1388,1388,1388,1388,0
20240625,162200,344924845,1388,1388,1388,1388,0
20240625,162100,344924845,1388,1388,1388,1388,0
20240625,162000,344924845,1388,1388,1388,1388,0
20240625,161900,344924845,1388,1388,1388,1388,0
20240625,161800,344924845,1388,1388,1388,1388,0
20240625,161700,344924845,1388,1388,1388,1388,0
20240625,161600,344924845,1388,1388,1388,1388,0
20240625,161500,344924845,1388,1388,1388,1388,3283
20240625,161400,344924845,1388,1388,1388,1388,0
20240625,161300,344924845,1388,1388,1388,1388,0
20240625,161200,344924845,1388,1388,1388,1388,0
20240625,161100,344924845,1388,1388,1388,1388,0
20240625,161000,344924845,1388,1388,1388,1388,0
20240625,160900,344924845,1388,1388,1388,1388,0
20240625,160800,344924845,1388,1388,1388,1388,0
20240625,160700,344924845,1388,1388,1388,1388,0
20240625,160600,344924845,1388,1388,1388,1388,0
20240625,160500,344924845,1388,1388,1388,1388,0
20240625,160400,344924845,1388,1388,1388,1388,0
20240625,160300,344924845,1388,1388,1388,1388,0
20240625,160200,344924845,1388,1388,1388,1388,0
20240625,160100,344924845,1388,1388,1388,1388,0
20240625,160000,344924845,1388,1388,1388,1388,0
20240625,155900,344924845,1388,1388,1388,1388,0
20240625,155800,344924845,1388,1388,1388,1388,0
20240625,155700,344924845,1388,1388,1388,1388,0
20240625,155600,344924845,1388,1388,1388,1388,0
20240625,155500,344924845,1388,1388,1388,1388,0
20240625,155400,344924845,1388,1388,1388,1388,0
20240625,155300,344924845,1388,1388,1388,1388,0
20240625,155200,344924845,1388,1388,1388,1388,0
20240625,155100,344924845,1388,1388,1388,1388,0
20240625,155000,344924845,1388,1388,1388,1388,0
20240625,154900,344924845,1388,1388,1388,1388,0
20240625,154800,344924845,1388,1388,1388,1388,0
20240625,154700,344924845,1388,1388,1388,1388,0
20240625,154600,344924845,1388,1388,1388,1388,0
20240625,154500,344924845,1388,1388,1388,1388,3283
20240625,154400,344924845,1388,1388,1388,1388,0
20240625,154300,344924845,1388,1388,1388,1388,0
20240625,154200,344924845,1388,1388,1388,1388,0
20240625,154100,344924845,1388,1388,1388,1388,0
20240625,154000,344924845,1388,1388,1388,1388,0
20240625,153900,344924845,1388,1388,1388,1388,0
20240625,153800,344924845,1388,1388,1388,1388,0
20240625,153700,344924845,1388,1388,1388,1388,0
20240625,153600,344924845,1388,1388,1388,1388,0
20240625,153500,344924845,1388,1388,1388,1388,0
20240625,153400,344924845,1388,1388,1388,1388,0
20240625,153300,344924845,1388,1388,1388,1388,0
20240625,153200,344924845,1388,1388,1388,1388,0
20240625,153100,344924845,1388,1388,1388,1388,0
20240625,153000,344924845,1388,1388,1388,1388,3283
20240625,152900,340368041,1388,1388,1388,1388,0
20240625,152800,340368041,1388,1388,1388,1388,0
20240625,152700,340368041,1388,1388,1388,1388,0
20240625,152600,340368041,1388,1388,1388,1388,0
20240625,152500,340368041,1388,1388,1388,1388,0
20240625,152400,340368041,1388,1388,1388,1388,0
20240625,152300,340368041,1388,1388,1388,1388,0
20240625,152200,340368041,1388,1388,1388,1388,0
20240625,152100,340368041,1388,1388,1388,1388,0
20240625,152000,340368041,1388,1388,1388,1388,0
20240625,151900,340368041,1388,1388,1389,1386,9765
20240625,151800,326817030,1370,1387,1390,1370,9665
20240625,151700,313386352,1390,1390,1390,1387,9849
20240625,151600,299716482,1387,1382,1390,1382,17205
20240625,151500,275858335,1381,1380,1381,1380,4092
20240625,151400,270208324,1380,1380,1380,1380,5
20240625,151300,270201424,1380,1378,1380,1378,5003
20240625,151200,263307230,1378,1376,1378,1376,11111
20240625,151100,247998337,1378,1378,1378,1378,0
20240625,151000,247998337,1378,1378,1378,1378,0
20240625,150900,247998337,1378,1378,1378,1378,0
20240625,150800,247998337,1378,1377,1378,1377,71
20240625,150700,247900500,1378,1374,1378,1374,366
20240625,150600,247397596,1374,1372,1374,1363,5605
20240625,150500,239747518,1379,1377,1379,1376,4010
20240625,150400,234224289,1375,1375,1375,1365,1782
20240625,150300,231784051,1375,1374,1375,1374,20
20240625,150200,231756556,1375,1374,1375,1374,31
20240625,150100,231713937,1375,1375,1375,1374,20
20240625,150000,231686442,1375,1375,1375,1375,10
20240625,145900,231672692,1365,1375,1375,1365,239
20240625,145800,231346207,1377,1377,1377,1377,0
20240625,145700,231346207,1377,1377,1377,1377,0
20240625,145600,231346207,1377,1377,1377,1377,0
20240625,145500,231346207,1377,1377,1377,1377,0
20240625,145400,231346207,1377,1377,1377,1377,0
20240625,145300,231346207,1377,1377,1377,1377,0
20240625,145200,231346207,1377,1377,1377,1377,5
20240625,145100,231339322,1363,1363,1363,1363,19
20240625,145000,231313425,1377,1377,1377,1377,0
20240625,144900,231313425,1377,1377,1377,1377,0
20240625,144800,231313425,1377,1377,1377,1377,0
20240625,144700,231313425,1377,1377,1377,1377,0
20240625,144600,231313425,1377,1377,1377,1377,5
20240625,144500,231306540,1363,1363,1363,1363,0
20240625,144400,231306540,1363,1363,1363,1363,100
20240625,144300,231170240,1377,1377,1377,1377,0
20240625,144200,231170240,1377,1377,1377,1377,5
20240625,144100,231163355,1377,1377,1377,1377,0
20240625,144000,231163355,1377,1377,1377,1377,0
20240625,143900,231163355,1377,1368,1377,1363,2236
20240625,143800,228113789,1379,1379,1379,1379,0
20240625,143700,228113789,1379,1379,1379,1379,0
20240625,143600,228113789,1379,1379,1379,1379,0
20240625,143500,228113789,1379,1379,1379,1379,0
20240625,143400,228113789,1379,1379,1379,1379,50
20240625,143300,228044839,1379,1379,1379,1379,112
20240625,143200,227890391,1380,1380,1380,1379,13
20240625,143100,227872452,1379,1379,1379,1379,32
20240625,143000,227828324,1379,1379,1379,1379,18
20240625,142900,227803502,1380,1380,1380,1380,0
20240625,142800,227803502,1380,1380,1380,1380,21
20240625,142700,227774522,1380,1380,1380,1380,15
20240625,142600,227753822,1380,1380,1380,1380,371
20240625,142500,227241842,1380,1379,1380,1379,5008
20240625,142400,220331401,1379,1379,1379,1379,2
20240625,142300,220328643,1379,1379,1379,1379,5
20240625,142200,220321748,1378,1378,1378,1378,1
20240625,142100,220320370,1379,1379,1379,1379,5
20240625,142000,220313475,1379,1376,1379,1376,1244
20240625,141900,218598434,1375,1375,1375,1375,1
20240625,141800,218597059,1376,1376,1376,1376,5
20240625,141700,218590179,1376,1375,1376,1375,2
20240625,141600,218587428,1375,1375,1375,1375,405
20240625,141500,218030553,1375,1375,1375,1374,15
20240625,141400,218009933,1374,1373,1374,1373,6319
20240625,141300,209330183,1374,1374,1374,1374,0
20240625,141200,209330183,1374,1374,1374,1374,0
20240625,141100,209330183,1374,1374,1374,1374,0
20240625,141000,209330183,1374,1374,1374,1374,0
20240625,140900,209330183,1374,1374,1374,1374,0
20240625,140800,209330183,1374,1374,1374,1374,0
20240625,140700,209330183,1374,1374,1374,1374,0
20240625,140600,209330183,1374,1374,1374,1374,5
20240625,140500,209323313,1374,1374,1374,1374,0
20240625,140400,209323313,1374,1374,1374,1374,0
20240625,140300,209323313,1374,1374,1374,1374,0
20240625,140200,209323313,1374,1374,1374,1366,293
20240625,140100,208922852,1374,1374,1374,1374,0
20240625,140000,208922852,1374,1374,1374,1374,0
20240625,135900,208922852,1374,1372,1374,1372,371
20240625,135800,208413830,1374,1374,1374,1374,9
20240625,135700,208401464,1374,1374,1374,1374,0
20240625,135600,208401464,1374,1374,1374,1374,0
20240625,135500,208401464,1374,1374,1374,1374,0
20240625,135400,208401464,1374,1374,1374,1374,14
20240625,135300,208382228,1374,1374,1374,1374,0
20240625,135200,208382228,1374,1374,1374,1374,5
20240625,135100,208375358,1363,1372,1372,1363,4000
20240625,135000,202920257,1374,1374,1374,1374,0
20240625,134900,202920257,1374,1374,1374,1374,100
20240625,134800,202782857,1374,1374,1374,1374,0
20240625,134700,202782857,1374,1374,1374,1374,0
20240625,134600,202782857,1374,1374,1374,1374,1
20240625,134500,202781483,1374,1374,1374,1374,0
20240625,134400,202781483,1374,1373,1374,1373,1106
20240625,134300,201262440,1373,1374,1374,1373,1103
20240625,134200,199746921,1374,1379,1379,1374,3560
20240625,134100,194855456,1378,1377,1378,1377,61
20240625,134000,194771409,1377,1377,1377,1377,2710
20240625,133900,191039739,1374,1375,1375,1374,109
20240625,133800,190889866,1375,1376,1377,1375,88
20240625,133700,190768806,1377,1377,1377,1377,0
20240625,133600,190768806,1377,1377,1377,1377,5
20240625,133500,190761921,1377,1377,1377,1375,899
20240625,133400,189524721,1377,1377,1377,1377,5
20240625,133300,189517836,1377,1376,1377,1375,1932
20240625,133200,186859522,1376,1376,1376,1376,100
20240625,133100,186721922,1376,1376,1376,1376,920
20240625,133000,185456002,1376,1376,1376,1376,0
20240625,132900,185456002,1376,1376,1376,1376,15
20240625,132800,185435362,1376,1376,1376,1376,267
20240625,132700,185067970,1376,1375,1376,1375,119
20240625,132600,184904340,1375,1375,1375,1375,23
20240625,132500,184872715,1375,1375,1375,1375,1705
20240625,132400,182528340,1375,1375,1375,1375,161
20240625,132300,182306965,1375,1375,1375,1375,5000
20240625,132200,175431965,1375,1374,1375,1374,300
20240625,132100,175019625,1374,1374,1374,1374,0
20240625,132000,175019625,1374,1374,1374,1374,58
20240625,131900,174939933,1374,1373,1375,1373,110
20240625,131800,174788836,1375,1373,1375,1373,2000
20240625,131700,172041045,1373,1373,1373,1373,107
20240625,131600,171894134,1373,1372,1373,1372,447
20240625,131500,171280827,1372,1370,1372,1369,712
20240625,131400,170304970,1373,1373,1373,1373,0
20240625,131300,170304970,1373,1373,1373,1373,0
20240625,131200,170304970,1373,1373,1373,1373,0
20240625,131100,170304970,1373,1373,1373,1373,0
20240625,131000,170304970,1373,1373,1373,1373,1000
20240625,130900,168931970,1373,1370,1374,1370,4000
20240625,130800,163442758,1370,1370,1370,1370,1002
20240625,130700,162070018,1370,1370,1370,1370,1
20240625,130600,162068648,1370,1370,1370,1370,7
20240625,130500,162059058,1370,1368,1370,1367,2255
20240625,130400,158976208,1367,1367,1367,1367,2000
20240625,130300,156242208,1368,1368,1368,1368,5
20240625,130200,156235368,1368,1368,1368,1368,25
20240625,130100,156201168,1368,1368,1368,1368,0
20240625,130000,156201168,1368,1368,1368,1368,10
20240625,125900,156187488,1368,1368,1368,1368,5
20240625,125800,156180648,1367,1367,1367,1367,0
20240625,125700,156180648,1367,1368,1368,1367,34
20240625,125600,156134162,1368,1368,1368,1368,1
20240625,125500,156132794,1368,1368,1368,1368,3
20240625,125400,156128690,1363,1363,1363,1363,0
20240625,125300,156128690,1363,1363,1363,1363,0
20240625,125200,156128690,1363,1367,1367,1363,282
20240625,125100,155744148,1367,1367,1367,1367,1000
20240625,125000,154377148,1367,1367,1367,1367,3
20240625,124900,154373047,1367,1367,1367,1367,0
20240625,124800,154373047,1367,1367,1367,1367,1900
20240625,124700,151775747,1367,1367,1367,1367,1053
20240625,124600,150336296,1363,1363,1363,1363,3004
20240625,124500,146241844,1364,1367,1367,1364,249
20240625,124400,145901563,1367,1367,1367,1367,0
20240625,124300,145901563,1367,1367,1367,1367,6
20240625,124200,145893361,1368,1368,1368,1368,2
20240625,124100,145890625,1368,1368,1368,1368,0
20240625,124000,145890625,1368,1368,1368,1368,0
20240625,123900,145890625,1368,1368,1368,1368,5
20240625,123800,145883785,1367,1367,1367,1367,0
20240625,123700,145883785,1367,1367,1367,1367,1
20240625,123600,145882418,1367,1367,1367,1367,1
20240625,123500,145881051,1368,1368,1368,1368,0
20240625,123400,145881051,1368,1368,1368,1368,20
20240625,123300,145853691,1369,1369,1369,1369,21
20240625,123200,145824942,1370,1370,1370,1370,0
20240625,123100,145824942,1370,1369,1370,1369,271
20240625,123000,145453835,1369,1369,1369,1369,0
20240625,122900,145453835,1369,1369,1369,1369,0
20240625,122800,145453835,1369,1369,1369,1369,56
20240625,122700,145377171,1371,1371,1371,1371,9
20240625,122600,145364832,1371,1371,1371,1371,0
20240625,122500,145364832,1371,1372,1372,1371,52
20240625,122400,145293538,1371,1372,1372,1371,4
20240625,122300,145288053,1371,1371,1371,1371,145
20240625,122200,145089258,1371,1371,1371,1371,0
20240625,122100,145089258,1371,1371,1371,1371,5
20240625,122000,145082403,1360,1360,1360,1360,0
20240625,121900,145082403,1360,1365,1365,1360,974
20240625,121800,143756105,1371,1371,1371,1371,0
20240625,121700,143756105,1371,1371,1371,1371,0
20240625,121600,143756105,1371,1371,1371,1371,1
20240625,121500,143754734,1363,1370,1370,1363,333
20240625,121400,143299810,1371,1371,1371,1371,0
20240625,121300,143299810,1371,1371,1371,1371,0
20240625,121200,143299810,1371,1371,1371,1371,46
20240625,121100,143236744,1372,1375,1375,1372,197
20240625,121000,142966291,1376,1376,1377,1376,2014
20240625,120900,140193618,1376,1376,1376,1376,0
20240625,120800,140193618,1376,1376,1376,1376,4
20240625,120700,140188114,1373,1376,1376,1373,2910
20240625,120600,136192654,1376,1376,1376,1376,500
20240625,120500,135504654,1377,1377,1377,1377,0
20240625,120400,135504654,1377,1377,1377,1377,0
20240625,120300,135504654,1377,1377,1377,1377,83
20240625,120200,135390363,1382,1382,1382,1382,0
20240625,120100,135390363,1382,1382,1382,1382,5
20240625,120000,135383453,1381,1381,1381,1381,974
20240625,115900,134038359,1381,1381,1381,1381,100
20240625,115800,133900259,1381,1381,1381,1381,0
20240625,115700,133900259,1381,1381,1381,1381,0
20240625,115600,133900259,1381,1381,1381,1381,5
20240625,115500,133893354,1380,1380,1380,1380,5
20240625,115400,133886454,1381,1381,1381,1381,0
20240625,115300,133886454,1381,1381,1381,1381,0
20240625,115200,133886454,1381,1380,1381,1380,11
20240625,115100,133871269,1380,1381,1381,1380,2
20240625,115000,133868508,1381,1381,1381,1381,1
20240625,114900,133867127,1381,1380,1381,1380,9
20240625,114800,133854701,1381,1381,1381,1381,0
20240625,114700,133854701,1381,1381,1381,1381,6
20240625,114600,133846415,1381,1381,1381,1381,0
20240625,114500,133846415,1381,1381,1381,1381,0
20240625,114400,133846415,1381,1381,1381,1381,10
20240625,114300,133832605,1381,1380,1381,1380,4735
20240625,114200,127294300,1381,1381,1381,1381,0
20240625,114100,127294300,1381,1380,1381,1380,2047
20240625,114000,124469435,1381,1380,1381,1380,383
20240625,113900,123940890,1378,1378,1380,1378,1530
20240625,113800,121831382,1378,1377,1378,1377,552
20240625,113700,121071223,1376,1375,1376,1375,597
20240625,113600,120249936,1374,1368,1374,1368,6086
20240625,113500,111897541,1368,1368,1368,1368,15
20240625,113400,111877021,1368,1368,1368,1368,23
20240625,113300,111845557,1368,1368,1368,1368,11
20240625,113200,111830509,1368,1367,1369,1367,3191
20240625,113100,107465747,1366,1366,1366,1366,1466
20240625,113000,105463191,1366,1366,1366,1366,5
20240625,112900,105456361,1366,1364,1366,1364,3395
20240625,112800,100824429,1363,1362,1363,1362,579
20240625,112700,100035295,1362,1363,1363,1362,564
20240625,112600,99267122,1362,1362,1362,1362,1645
20240625,112500,97026632,1362,1362,1362,1362,0
20240625,112400,97026632,1362,1362,1362,1362,0
20240625,112300,97026632,1362,1362,1362,1362,5
20240625,112200,97019822,1362,1362,1362,1362,10
20240625,112100,97006202,1361,1362,1362,1361,1560
20240625,112000,94883037,1362,1362,1362,1362,1
20240625,111900,94881675,1362,1362,1362,1362,0
20240625,111800,94881675,1362,1362,1362,1362,5
20240625,111700,94874865,1362,1362,1362,1362,1
20240625,111600,94873503,1362,1361,1362,1361,1009
20240625,111500,93499397,1361,1361,1361,1361,50
20240625,111400,93431347,1361,1361,1361,1361,1010
20240625,111300,92056737,1361,1361,1361,1361,750
20240625,111200,91035987,1362,1362,1362,1362,0
20240625,111100,91035987,1362,1362,1362,1362,3
20240625,111000,91031901,1362,1362,1362,1362,11
20240625,110900,91016919,1362,1362,1362,1362,0
20240625,110800,91016919,1362,1362,1362,1362,0
20240625,110700,91016919,1362,1362,1362,1362,700
20240625,110600,90063519,1362,1362,1362,1362,0
20240625,110500,90063519,1362,1362,1362,1362,5
20240625,110400,90056709,1362,1359,1362,1359,897
20240625,110300,88837656,1362,1362,1362,1362,5
20240625,110200,88830846,1361,1362,1362,1361,8
20240625,110100,88819953,1362,1362,1362,1360,1119
20240625,110000,87295877,1362,1362,1362,1362,5
20240625,105900,87289067,1362,1362,1362,1362,7
20240625,105800,87279533,1362,1362,1362,1362,4
20240625,105700,87274085,1362,1362,1362,1362,0
20240625,105600,87274085,1362,1362,1362,1362,6
20240625,105500,87265913,1362,1362,1362,1362,0
20240625,105400,87265913,1362,1362,1362,1362,0
20240625,105300,87265913,1362,1362,1362,1362,0
20240625,105200,87265913,1362,1362,1362,1360,155
20240625,105100,87055042,1362,1363,1363,1362,7
20240625,105000,87045506,1364,1364,1364,1362,122
20240625,104900,86879294,1364,1364,1364,1364,9
20240625,104800,86867018,1364,1364,1364,1364,0
20240625,104700,86867018,1364,1364,1364,1364,5
20240625,104600,86860198,1364,1364,1364,1364,0
20240625,104500,86860198,1364,1364,1364,1364,5
20240625,104400,86853378,1364,1364,1364,1364,5
20240625,104300,86846558,1364,1364,1364,1364,362
20240625,104200,86352790,1364,1364,1364,1364,0
20240625,104100,86352790,1364,1364,1364,1364,5
20240625,104000,86345970,1364,1361,1364,1361,11635
20240625,103900,70499964,1360,1361,1361,1360,7
20240625,103800,70490439,1361,1361,1361,1360,8
20240625,103700,70479553,1361,1361,1361,1361,5
20240625,103600,70472748,1361,1361,1361,1361,5
20240625,103500,70465943,1359,1361,1361,1359,16
20240625,103400,70444189,1361,1361,1361,1360,1495
20240625,103300,68410967,1360,1360,1361,1360,38
20240625,103200,68359282,1360,1361,1361,1360,39
20240625,103100,68306212,1361,1361,1361,1361,10
20240625,103000,68292602,1361,1361,1361,1361,9
20240625,102900,68280353,1361,1361,1361,1361,3
20240625,102800,68276270,1362,1362,1362,1362,11
20240625,102700,68261288,1362,1362,1362,1362,26
20240625,102600,68225876,1362,1362,1362,1362,15
20240625,102500,68205446,1362,1362,1362,1362,51
20240625,102400,68135984,1362,1362,1362,1362,37
20240625,102300,68085590,1362,1362,1362,1362,35
20240625,102200,68037920,1362,1362,1362,1362,25
20240625,102100,68003870,1362,1363,1363,1362,10
20240625,102000,67990243,1364,1364,1364,1364,17
20240625,101900,67967055,1364,1364,1364,1364,5
20240625,101800,67960235,1364,1364,1364,1364,14
20240625,101700,67941139,1364,1364,1364,1364,15
20240625,101600,67920679,1364,1364,1364,1364,30
20240625,101500,67879759,1364,1366,1366,1364,15
20240625,101400,67859289,1366,1366,1366,1366,0
20240625,101300,67859289,1366,1366,1366,1366,10
20240625,101200,67845629,1366,1354,1366,1353,1421
20240625,101100,65922885,1367,1367,1367,1367,20
20240625,101000,65895545,1367,1367,1367,1367,15
20240625,100900,65875040,1366,1366,1366,1366,0
20240625,100800,65875040,1366,1366,1366,1366,81
20240625,100700,65764394,1367,1367,1367,1367,110
20240625,100600,65614024,1367,1367,1367,1367,0
20240625,100500,65614024,1367,1367,1367,1367,5
20240625,100400,65607189,1367,1367,1367,1367,5
20240625,100300,65600354,1367,1367,1367,1367,7
20240625,100200,65590785,1367,1355,1367,1355,866
20240625,100100,64417235,1368,1369,1369,1368,38
20240625,100000,64365250,1369,1369,1369,1369,27
20240625,095900,64328287,1369,1370,1370,1369,30
20240625,095800,64287212,1370,1369,1370,1320,7851
20240625,095700,53755039,1369,1369,1369,1369,16
20240625,095600,53733135,1369,1369,1369,1369,11
20240625,095500,53718076,1370,1370,1370,1370,20
20240625,095400,53690676,1370,1363,1370,1363,48
20240625,095300,53625147,1363,1362,1363,1362,3544
20240625,095200,48798182,1362,1362,1362,1353,245
20240625,095100,48465997,1362,1361,1362,1356,142
20240625,095000,48273123,1361,1361,1361,1361,37
20240625,094900,48222766,1361,1362,1362,1361,54
20240625,094800,48149223,1362,1362,1362,1360,46
20240625,094700,48086573,1362,1362,1362,1362,35
20240625,094600,48038903,1362,1360,1362,1360,3589
20240625,094500,43157841,1360,1360,1360,1360,40
20240625,094400,43103441,1360,1360,1360,1360,40
20240625,094300,43049041,1360,1360,1360,1360,25
20240625,094200,43015041,1360,1360,1360,1360,46
20240625,094100,42952481,1360,1360,1360,1360,95
20240625,094000,42823281,1360,1360,1360,1360,175
20240625,093900,42585281,1360,1360,1360,1360,375
20240625,093800,42075281,1360,1360,1360,1360,35
20240625,093700,42027681,1360,1360,1360,1360,40
20240625,093600,41973281,1360,1358,1360,1353,3453
20240625,093500,37295937,1359,1359,1359,1359,0
20240625,093400,37295937,1359,1366,1366,1359,518
20240625,093300,36591120,1363,1365,1365,1363,239
20240625,093200,36265144,1366,1370,1370,1366,72
20240625,093100,36166672,1370,1370,1370,1370,335
20240625,093000,35707722,1370,1370,1370,1370,40
20240625,092900,35652922,1370,1370,1370,1370,223
20240625,092800,35347412,1370,1370,1370,1370,70
20240625,092700,35251512,1372,1372,1372,1372,10
20240625,092600,35237792,1372,1372,1373,1372,1558
20240625,092500,33098792,1373,1373,1373,1373,5
20240625,092400,33091927,1373,1373,1373,1373,425
20240625,092300,32508402,1373,1373,1373,1373,15
20240625,092200,32487807,1373,1373,1373,1373,1225
20240625,092100,30805882,1373,1373,1373,1372,435
20240625,092000,30208756,1372,1373,1373,1372,3329
20240625,091900,25638140,1373,1373,1373,1373,63
20240625,091800,25551641,1373,1372,1373,1372,2359
20240625,091700,22314755,1372,1373,1373,1371,2137
20240625,091600,19382885,1373,1373,1373,1373,53
20240625,091500,19310116,1373,1372,1373,1363,4496
20240625,091400,13141691,1372,1372,1372,1372,2001
20240625,091300,10396319,1370,1370,1370,1370,0
20240625,091200,10396319,1370,1365,1370,1363,3560
20240625,091100,5529977,1366,1366,1366,1365,2041
20240625,091000,2742009,1365,1365,1365,1365,25
20240625,090900,2707884,1370,1370,1370,1370,1000
20240625,090800,1337884,1370,1370,1370,1370,15
20240625,090700,1317334,1375,1375,1375,1375,200
20240625,090600,1042334,1374,1374,1374,1374,200
20240625,090500,767534,1374,1374,1374,1374,200
20240625,090400,492734,1374,1374,1374,1374,0
20240625,090300,492734,1374,1374,1374,1374,0
20240625,090200,492734,1374,1374,1374,1374,5
20240625,090100,485864,1358,1358,1358,1358,133
20240625,090000,305250,1375,1375,1375,1375,222