KissMeData/152550/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,202900,5819525189,446,446,446,446,49640
20240625,202800,5819525189,446,446,446,446,0
20240625,202700,5819525189,446,446,446,446,0
20240625,202600,5819525189,446,446,446,446,0
20240625,202500,5819525189,446,446,446,446,0
20240625,202400,5819525189,446,446,446,446,0
20240625,202300,5819525189,446,446,446,446,0
20240625,202200,5819525189,446,446,446,446,0
20240625,202100,5819525189,446,446,446,446,0
20240625,202000,5819525189,446,446,446,446,0
20240625,201900,5819525189,446,446,446,446,0
20240625,201800,5819525189,446,446,446,446,0
20240625,201700,5819525189,446,446,446,446,0
20240625,201600,5819525189,446,446,446,446,0
20240625,201500,5819525189,446,446,446,446,0
20240625,201400,5819525189,446,446,446,446,0
20240625,201300,5819525189,446,446,446,446,0
20240625,201200,5819525189,446,446,446,446,0
20240625,201100,5819525189,446,446,446,446,0
20240625,201000,5819525189,446,446,446,446,0
20240625,200900,5819525189,446,446,446,446,0
20240625,200800,5819525189,446,446,446,446,0
20240625,200700,5819525189,446,446,446,446,0
20240625,200600,5819525189,446,446,446,446,0
20240625,200500,5819525189,446,446,446,446,0
20240625,200400,5819525189,446,446,446,446,0
20240625,200300,5819525189,446,446,446,446,0
20240625,200200,5819525189,446,446,446,446,0
20240625,200100,5819525189,446,446,446,446,0
20240625,200000,5819525189,446,446,446,446,0
20240625,195900,5819525189,446,446,446,446,49640
20240625,195800,5819525189,446,446,446,446,0
20240625,195700,5819525189,446,446,446,446,0
20240625,195600,5819525189,446,446,446,446,0
20240625,195500,5819525189,446,446,446,446,0
20240625,195400,5819525189,446,446,446,446,0
20240625,195300,5819525189,446,446,446,446,0
20240625,195200,5819525189,446,446,446,446,0
20240625,195100,5819525189,446,446,446,446,0
20240625,195000,5819525189,446,446,446,446,0
20240625,194900,5819525189,446,446,446,446,0
20240625,194800,5819525189,446,446,446,446,0
20240625,194700,5819525189,446,446,446,446,0
20240625,194600,5819525189,446,446,446,446,0
20240625,194500,5819525189,446,446,446,446,0
20240625,194400,5819525189,446,446,446,446,0
20240625,194300,5819525189,446,446,446,446,0
20240625,194200,5819525189,446,446,446,446,0
20240625,194100,5819525189,446,446,446,446,0
20240625,194000,5819525189,446,446,446,446,0
20240625,193900,5819525189,446,446,446,446,0
20240625,193800,5819525189,446,446,446,446,0
20240625,193700,5819525189,446,446,446,446,0
20240625,193600,5819525189,446,446,446,446,0
20240625,193500,5819525189,446,446,446,446,0
20240625,193400,5819525189,446,446,446,446,0
20240625,193300,5819525189,446,446,446,446,0
20240625,193200,5819525189,446,446,446,446,0
20240625,193100,5819525189,446,446,446,446,0
20240625,193000,5819525189,446,446,446,446,0
20240625,192900,5819525189,446,446,446,446,49640
20240625,192800,5819525189,446,446,446,446,0
20240625,192700,5819525189,446,446,446,446,0
20240625,192600,5819525189,446,446,446,446,0
20240625,192500,5819525189,446,446,446,446,0
20240625,192400,5819525189,446,446,446,446,0
20240625,192300,5819525189,446,446,446,446,0
20240625,192200,5819525189,446,446,446,446,0
20240625,192100,5819525189,446,446,446,446,0
20240625,192000,5819525189,446,446,446,446,0
20240625,191900,5819525189,446,446,446,446,0
20240625,191800,5819525189,446,446,446,446,0
20240625,191700,5819525189,446,446,446,446,0
20240625,191600,5819525189,446,446,446,446,0
20240625,191500,5819525189,446,446,446,446,0
20240625,191400,5819525189,446,446,446,446,0
20240625,191300,5819525189,446,446,446,446,0
20240625,191200,5819525189,446,446,446,446,0
20240625,191100,5819525189,446,446,446,446,0
20240625,191000,5819525189,446,446,446,446,0
20240625,190900,5819525189,446,446,446,446,0
20240625,190800,5819525189,446,446,446,446,0
20240625,190700,5819525189,446,446,446,446,0
20240625,190600,5819525189,446,446,446,446,0
20240625,190500,5819525189,446,446,446,446,0
20240625,190400,5819525189,446,446,446,446,0
20240625,190300,5819525189,446,446,446,446,0
20240625,190200,5819525189,446,446,446,446,0
20240625,190100,5819525189,446,446,446,446,0
20240625,190000,5819525189,446,446,446,446,0
20240625,185900,5819525189,446,446,446,446,49640
20240625,185800,5819525189,446,446,446,446,0
20240625,185700,5819525189,446,446,446,446,0
20240625,185600,5819525189,446,446,446,446,0
20240625,185500,5819525189,446,446,446,446,0
20240625,185400,5819525189,446,446,446,446,0
20240625,185300,5819525189,446,446,446,446,0
20240625,185200,5819525189,446,446,446,446,0
20240625,185100,5819525189,446,446,446,446,0
20240625,185000,5819525189,446,446,446,446,0
20240625,184900,5819525189,446,446,446,446,0
20240625,184800,5819525189,446,446,446,446,0
20240625,184700,5819525189,446,446,446,446,0
20240625,184600,5819525189,446,446,446,446,0
20240625,184500,5819525189,446,446,446,446,0
20240625,184400,5819525189,446,446,446,446,0
20240625,184300,5819525189,446,446,446,446,0
20240625,184200,5819525189,446,446,446,446,0
20240625,184100,5819525189,446,446,446,446,0
20240625,184000,5819525189,446,446,446,446,0
20240625,183900,5819525189,446,446,446,446,0
20240625,183800,5819525189,446,446,446,446,0
20240625,183700,5819525189,446,446,446,446,0
20240625,183600,5819525189,446,446,446,446,0
20240625,183500,5819525189,446,446,446,446,0
20240625,183400,5819525189,446,446,446,446,0
20240625,183300,5819525189,446,446,446,446,0
20240625,183200,5819525189,446,446,446,446,0
20240625,183100,5819525189,446,446,446,446,0
20240625,183000,5819525189,446,446,446,446,0
20240625,182900,5819525189,446,446,446,446,49640
20240625,182800,5819525189,446,446,446,446,0
20240625,182700,5819525189,446,446,446,446,0
20240625,182600,5819525189,446,446,446,446,0
20240625,182500,5819525189,446,446,446,446,0
20240625,182400,5819525189,446,446,446,446,0
20240625,182300,5819525189,446,446,446,446,0
20240625,182200,5819525189,446,446,446,446,0
20240625,182100,5819525189,446,446,446,446,0
20240625,182000,5819525189,446,446,446,446,0
20240625,181900,5819525189,446,446,446,446,0
20240625,181800,5819525189,446,446,446,446,0
20240625,181700,5819525189,446,446,446,446,0
20240625,181600,5819525189,446,446,446,446,0
20240625,181500,5819525189,446,446,446,446,0
20240625,181400,5819525189,446,446,446,446,0
20240625,181300,5819525189,446,446,446,446,0
20240625,181200,5819525189,446,446,446,446,0
20240625,181100,5819525189,446,446,446,446,0
20240625,181000,5819525189,446,446,446,446,0
20240625,180900,5819525189,446,446,446,446,0
20240625,180800,5819525189,446,446,446,446,0
20240625,180700,5819525189,446,446,446,446,0
20240625,180600,5819525189,446,446,446,446,0
20240625,180500,5819525189,446,446,446,446,0
20240625,180400,5819525189,446,446,446,446,0
20240625,180300,5819525189,446,446,446,446,0
20240625,180200,5819525189,446,446,446,446,0
20240625,180100,5819525189,446,446,446,446,0
20240625,180000,5819525189,446,446,446,446,0
20240625,175900,5819525189,446,446,446,446,49640
20240625,175800,5819525189,446,446,446,446,0
20240625,175700,5819525189,446,446,446,446,0
20240625,175600,5819525189,446,446,446,446,0
20240625,175500,5819525189,446,446,446,446,0
20240625,175400,5819525189,446,446,446,446,0
20240625,175300,5819525189,446,446,446,446,0
20240625,175200,5819525189,446,446,446,446,0
20240625,175100,5819525189,446,446,446,446,0
20240625,175000,5819525189,446,446,446,446,0
20240625,174900,5819525189,446,446,446,446,0
20240625,174800,5819525189,446,446,446,446,0
20240625,174700,5819525189,446,446,446,446,0
20240625,174600,5819525189,446,446,446,446,0
20240625,174500,5819525189,446,446,446,446,0
20240625,174400,5819525189,446,446,446,446,0
20240625,174300,5819525189,446,446,446,446,0
20240625,174200,5819525189,446,446,446,446,0
20240625,174100,5819525189,446,446,446,446,0
20240625,174000,5819525189,446,446,446,446,0
20240625,173900,5819525189,446,446,446,446,0
20240625,173800,5819525189,446,446,446,446,0
20240625,173700,5819525189,446,446,446,446,0
20240625,173600,5819525189,446,446,446,446,0
20240625,173500,5819525189,446,446,446,446,0
20240625,173400,5819525189,446,446,446,446,0
20240625,173300,5819525189,446,446,446,446,0
20240625,173200,5819525189,446,446,446,446,0
20240625,173100,5819525189,446,446,446,446,0
20240625,173000,5819525189,446,446,446,446,0
20240625,172900,5819525189,446,446,446,446,49640
20240625,172800,5819525189,446,446,446,446,0
20240625,172700,5819525189,446,446,446,446,0
20240625,172600,5819525189,446,446,446,446,0
20240625,172500,5819525189,446,446,446,446,0
20240625,172400,5819525189,446,446,446,446,0
20240625,172300,5819525189,446,446,446,446,0
20240625,172200,5819525189,446,446,446,446,0
20240625,172100,5819525189,446,446,446,446,0
20240625,172000,5819525189,446,446,446,446,0
20240625,171900,5819525189,446,446,446,446,0
20240625,171800,5819525189,446,446,446,446,0
20240625,171700,5819525189,446,446,446,446,0
20240625,171600,5819525189,446,446,446,446,0
20240625,171500,5819525189,446,446,446,446,0
20240625,171400,5819525189,446,446,446,446,0
20240625,171300,5819525189,446,446,446,446,0
20240625,171200,5819525189,446,446,446,446,0
20240625,171100,5819525189,446,446,446,446,0
20240625,171000,5819525189,446,446,446,446,0
20240625,170900,5819525189,446,446,446,446,0
20240625,170800,5819525189,446,446,446,446,0
20240625,170700,5819525189,446,446,446,446,0
20240625,170600,5819525189,446,446,446,446,0
20240625,170500,5819525189,446,446,446,446,0
20240625,170400,5819525189,446,446,446,446,0
20240625,170300,5819525189,446,446,446,446,0
20240625,170200,5819525189,446,446,446,446,0
20240625,170100,5819525189,446,446,446,446,0
20240625,170000,5819525189,446,446,446,446,0
20240625,165900,5819525189,446,446,446,446,49640
20240625,165800,5819525189,446,446,446,446,0
20240625,165700,5819525189,446,446,446,446,0
20240625,165600,5819525189,446,446,446,446,0
20240625,165500,5819525189,446,446,446,446,0
20240625,165400,5819525189,446,446,446,446,0
20240625,165300,5819525189,446,446,446,446,0
20240625,165200,5819525189,446,446,446,446,0
20240625,165100,5819525189,446,446,446,446,0
20240625,165000,5819525189,446,446,446,446,0
20240625,164900,5819525189,446,446,446,446,0
20240625,164800,5819525189,446,446,446,446,0
20240625,164700,5819525189,446,446,446,446,0
20240625,164600,5819525189,446,446,446,446,0
20240625,164500,5819525189,446,446,446,446,0
20240625,164400,5819525189,446,446,446,446,0
20240625,164300,5819525189,446,446,446,446,0
20240625,164200,5819525189,446,446,446,446,0
20240625,164100,5819525189,446,446,446,446,0
20240625,164000,5819525189,446,446,446,446,0
20240625,163900,5819525189,446,446,446,446,0
20240625,163800,5819525189,446,446,446,446,0
20240625,163700,5819525189,446,446,446,446,0
20240625,163600,5819525189,446,446,446,446,0
20240625,163500,5819525189,446,446,446,446,0
20240625,163400,5819525189,446,446,446,446,0
20240625,163300,5819525189,446,446,446,446,0
20240625,163200,5819525189,446,446,446,446,0
20240625,163100,5819525189,446,446,446,446,0
20240625,163000,5819525189,446,446,446,446,0
20240625,162900,5819525189,446,446,446,446,49640
20240625,162800,5819525189,446,446,446,446,0
20240625,162700,5819525189,446,446,446,446,0
20240625,162600,5819525189,446,446,446,446,0
20240625,162500,5819525189,446,446,446,446,0
20240625,162400,5819525189,446,446,446,446,0
20240625,162300,5819525189,446,446,446,446,0
20240625,162200,5819525189,446,446,446,446,0
20240625,162100,5819525189,446,446,446,446,0
20240625,162000,5819525189,446,446,446,446,0
20240625,161900,5819525189,446,446,446,446,0
20240625,161800,5819525189,446,446,446,446,0
20240625,161700,5819525189,446,446,446,446,0
20240625,161600,5819525189,446,446,446,446,0
20240625,161500,5819525189,446,446,446,446,0
20240625,161400,5819525189,446,446,446,446,0
20240625,161300,5819525189,446,446,446,446,0
20240625,161200,5819525189,446,446,446,446,0
20240625,161100,5819525189,446,446,446,446,0
20240625,161000,5819525189,446,446,446,446,0
20240625,160900,5819525189,446,446,446,446,0
20240625,160800,5819525189,446,446,446,446,0
20240625,160700,5819525189,446,446,446,446,0
20240625,160600,5819525189,446,446,446,446,0
20240625,160500,5819525189,446,446,446,446,0
20240625,160400,5819525189,446,446,446,446,0
20240625,160300,5819525189,446,446,446,446,0
20240625,160200,5819525189,446,446,446,446,0
20240625,160100,5819525189,446,446,446,446,0
20240625,160000,5819525189,446,446,446,446,0
20240625,155900,5819525189,446,446,446,446,49640
20240625,155800,5819525189,446,446,446,446,0
20240625,155700,5819525189,446,446,446,446,0
20240625,155600,5819525189,446,446,446,446,0
20240625,155500,5819525189,446,446,446,446,0
20240625,155400,5819525189,446,446,446,446,0
20240625,155300,5819525189,446,446,446,446,0
20240625,155200,5819525189,446,446,446,446,0
20240625,155100,5819525189,446,446,446,446,0
20240625,155000,5819525189,446,446,446,446,0
20240625,154900,5819525189,446,446,446,446,0
20240625,154800,5819525189,446,446,446,446,0
20240625,154700,5819525189,446,446,446,446,0
20240625,154600,5819525189,446,446,446,446,0
20240625,154500,5819525189,446,446,446,446,0
20240625,154400,5819525189,446,446,446,446,0
20240625,154300,5819525189,446,446,446,446,0
20240625,154200,5819525189,446,446,446,446,0
20240625,154100,5819525189,446,446,446,446,0
20240625,154000,5819525189,446,446,446,446,0
20240625,153900,5819525189,446,446,446,446,0
20240625,153800,5819525189,446,446,446,446,0
20240625,153700,5819525189,446,446,446,446,0
20240625,153600,5819525189,446,446,446,446,0
20240625,153500,5819525189,446,446,446,446,0
20240625,153400,5819525189,446,446,446,446,0
20240625,153300,5819525189,446,446,446,446,0
20240625,153200,5819525189,446,446,446,446,0
20240625,153100,5819525189,446,446,446,446,0
20240625,153000,5819525189,446,446,446,446,49640
20240625,152900,5797385749,446,446,446,446,0
20240625,152800,5797385749,446,446,446,446,0
20240625,152700,5797385749,446,446,446,446,0
20240625,152600,5797385749,446,446,446,446,0
20240625,152500,5797385749,446,446,446,446,0
20240625,152400,5797385749,446,446,446,446,0
20240625,152300,5797385749,446,446,446,446,0
20240625,152200,5797385749,446,446,446,446,0
20240625,152100,5797385749,446,446,446,446,0
20240625,152000,5797385749,446,446,446,446,0
20240625,151900,5797385749,446,446,447,445,36947
20240625,151800,5780914330,445,445,446,444,26266
20240625,151700,5769226168,445,445,445,444,58153
20240625,151600,5743349835,445,445,445,444,26375
20240625,151500,5731623280,445,445,445,444,38256
20240625,151400,5714621724,445,443,445,442,42859
20240625,151300,5695618134,443,442,444,441,26739
20240625,151200,5683774276,442,439,442,439,36421
20240625,151100,5667744392,440,440,440,439,1525
20240625,151000,5667074562,440,440,440,438,11136
20240625,150900,5662182278,440,438,440,438,14434
20240625,150800,5655843028,438,439,439,438,6658
20240625,150700,5652921046,439,438,439,438,14427
20240625,150600,5646588668,439,439,440,438,21334
20240625,150500,5637212434,439,438,439,438,3276
20240625,150400,5635774644,439,438,439,437,16558
20240625,150300,5628533061,437,438,438,437,11423
20240625,150200,5623530618,436,437,438,436,17849
20240625,150100,5615735358,437,437,437,435,7516
20240625,150000,5612452246,437,435,437,435,918
20240625,145900,5612052508,435,437,437,435,72122
20240625,145800,5580671294,437,437,437,436,11661
20240625,145700,5575577206,437,436,437,435,56571
20240625,145600,5550913477,436,437,438,436,20373
20240625,145500,5542010492,437,437,437,437,13150
20240625,145400,5536263942,436,437,438,436,25594
20240625,145300,5525089664,437,438,438,437,6861
20240625,145200,5522091281,438,438,439,437,47849
20240625,145100,5501166791,438,438,438,437,9906
20240625,145000,5496832652,438,438,439,437,9453
20240625,144900,5492694888,439,438,439,438,6555
20240625,144800,5489821269,438,439,439,438,30348
20240625,144700,5476518280,439,439,439,438,47660
20240625,144600,5455636273,439,439,439,438,18666
20240625,144500,5447450835,439,440,440,439,8065
20240625,144400,5443909297,439,440,440,439,7067
20240625,144300,5440806817,440,441,441,439,2134
20240625,144200,5439867941,441,440,441,438,15837
20240625,144100,5432927134,440,439,440,438,13954
20240625,144000,5426804957,439,439,439,438,35466
20240625,143900,5411259941,439,441,441,439,21639
20240625,143800,5401749539,441,440,441,440,11347
20240625,143700,5396750674,441,438,441,438,27362
20240625,143600,5384740107,439,438,439,438,20666
20240625,143500,5375683394,438,439,439,438,31430
20240625,143400,5361905065,438,440,440,438,56508
20240625,143300,5337100346,440,439,441,439,5596
20240625,143200,5334638325,439,441,442,439,19068
20240625,143100,5326251026,441,440,441,440,3357
20240625,143000,5324771589,441,442,442,441,1396
20240625,142900,5324155659,442,442,442,440,2769
20240625,142800,5322936100,441,441,442,440,3106
20240625,142700,5321566550,443,443,443,439,107409
20240625,142600,5274289395,441,442,442,441,54762
20240625,142500,5250133948,442,444,444,441,19062
20240625,142400,5241712458,442,444,444,442,22428
20240625,142300,5231797412,443,442,443,442,18694
20240625,142200,5223532480,443,443,443,442,22733
20240625,142100,5213484230,443,443,443,442,12751
20240625,142000,5207837781,442,443,443,442,1683
20240625,141900,5207092907,442,444,444,442,24192
20240625,141800,5196377951,443,446,446,443,91487
20240625,141700,5155763287,446,446,446,445,897
20240625,141600,5155363619,445,446,446,445,4069
20240625,141500,5153551793,446,445,446,445,7259
20240625,141400,5150321338,445,446,446,445,1552
20240625,141300,5149630682,446,446,446,446,2126
20240625,141200,5148682486,446,447,447,446,70
20240625,141100,5148651211,446,445,446,445,3213
20240625,141000,5147218263,446,446,447,445,3756
20240625,140900,5145543109,447,446,447,446,8066
20240625,140800,5141945669,446,446,447,446,1709
20240625,140700,5141183425,445,446,446,445,9569
20240625,140600,5136924521,445,446,446,445,8104
20240625,140500,5133317137,445,446,446,445,17457
20240625,140400,5125540334,445,445,445,445,274
20240625,140300,5125418404,445,445,445,445,1164
20240625,140200,5124900424,446,446,446,445,1912
20240625,140100,5124047675,446,445,446,445,1123
20240625,140000,5123547846,445,445,445,444,12390
20240625,135900,5118034526,445,445,446,445,12500
20240625,135800,5112467026,446,446,446,446,1758
20240625,135700,5111682958,444,445,445,444,32408
20240625,135600,5097273798,445,446,448,445,21957
20240625,135500,5087486801,447,446,447,446,782
20240625,135400,5087138019,447,447,447,445,11698
20240625,135300,5081922664,446,447,447,446,216
20240625,135200,5081826250,447,447,447,446,4107
20240625,135100,5079990422,447,446,447,446,4299
20240625,135000,5078072917,446,445,446,445,1902
20240625,134900,5077224659,446,445,446,445,1351
20240625,134800,5076622115,446,446,446,446,6075
20240625,134700,5073912665,446,446,446,445,12537
20240625,134600,5068332017,446,446,447,446,177
20240625,134500,5068253011,445,446,447,445,5101
20240625,134400,5065982418,447,446,447,446,2933
20240625,134300,5064674291,446,446,447,446,1718
20240625,134200,5063908055,447,446,447,446,5503
20240625,134100,5061448794,446,445,446,444,34515
20240625,134000,5046112463,444,445,446,444,32746
20240625,133900,5031564470,446,444,446,444,6012
20240625,133800,5028889697,444,445,447,444,94791
20240625,133700,4986777091,447,447,447,445,20751
20240625,133600,4977521539,447,448,449,446,30850
20240625,133500,4963714039,449,447,449,447,24010
20240625,133400,4952968998,447,446,447,446,5756
20240625,133300,4950399822,446,447,447,445,103275
20240625,133200,4904354596,447,447,447,447,7342
20240625,133100,4901072722,448,448,448,447,2197
20240625,133000,4900088546,448,448,448,447,15909
20240625,132900,4892971304,448,449,449,448,12
20240625,132800,4892965926,449,448,449,448,10
20240625,132700,4892961440,448,449,449,448,9122
20240625,132600,4888865721,449,449,449,449,851
20240625,132500,4888483622,448,449,449,447,10457
20240625,132400,4883808763,449,448,449,448,2179
20240625,132300,4882832570,448,449,449,448,2317
20240625,132200,4881794438,449,450,450,449,570
20240625,132100,4881538007,448,450,450,448,9286
20240625,132000,4877374785,448,448,450,448,11830
20240625,131900,4872062297,449,450,450,448,325
20240625,131800,4871916491,448,449,449,448,441
20240625,131700,4871718523,448,449,449,448,11348
20240625,131600,4866633114,450,450,450,450,65
20240625,131500,4866603864,450,449,450,449,501
20240625,131400,4866378415,450,448,450,448,1359
20240625,131300,4865767799,450,448,450,448,8533
20240625,131200,4861927983,450,447,450,447,24010
20240625,131100,4851164073,448,449,449,448,11952
20240625,131000,4845809468,449,448,449,448,3301
20240625,130900,4844330619,448,448,449,448,21599
20240625,130800,4834654187,448,449,449,448,689
20240625,130700,4834345505,450,448,450,448,3001
20240625,130600,4833001055,448,448,448,448,6808
20240625,130500,4829951071,450,448,450,448,3
20240625,130400,4829949725,448,448,448,448,3824
20240625,130300,4828236573,448,448,449,448,1589
20240625,130200,4827524664,448,448,448,448,9835
20240625,130100,4823118584,448,448,448,448,5198
20240625,130000,4820789880,448,450,450,448,10521
20240625,125900,4816076381,450,448,450,448,16025
20240625,125800,4808896733,448,449,449,448,989
20240625,125700,4808452713,449,450,450,449,2509
20240625,125600,4807325414,449,449,449,449,1619
20240625,125500,4806598483,450,450,450,449,849
20240625,125400,4806216443,450,449,450,449,10408
20240625,125300,4801535843,450,449,450,449,7466
20240625,125200,4798177942,450,449,450,448,10471
20240625,125100,4793483319,449,449,449,449,2763
20240625,125000,4792242732,449,449,450,449,3688
20240625,124900,4790586817,450,449,450,449,12215
20240625,124800,4785102281,450,450,450,450,2688
20240625,124700,4783892681,450,450,450,449,14018
20240625,124600,4777586204,450,450,450,449,1497
20240625,124500,4776912578,450,449,450,449,1486
20240625,124400,4776244318,450,450,450,449,4044
20240625,124300,4774424628,450,450,450,449,16250
20240625,124200,4767112289,450,449,450,449,5138
20240625,124100,4764800227,449,449,449,449,3260
20240625,124000,4763336487,449,450,450,449,5342
20240625,123900,4760937923,449,449,449,449,10660
20240625,123800,4756151583,450,449,450,449,4666
20240625,123700,4754056460,450,450,450,449,2697
20240625,123600,4752842811,450,450,451,450,4139
20240625,123500,4750980246,451,450,451,450,19917
20240625,123400,4742017572,450,451,451,450,15686
20240625,123300,4734958839,451,451,451,450,1779
20240625,123200,4734158270,451,451,451,450,13096
20240625,123100,4728252174,449,450,451,449,12938
20240625,123000,4722431441,450,449,450,449,1189
20240625,122900,4721896393,449,449,449,448,16059
20240625,122800,4714686003,449,448,449,448,1937
20240625,122700,4713817700,449,449,450,448,2003
20240625,122600,4712920147,450,449,450,448,1133
20240625,122500,4712412402,449,450,450,448,3943
20240625,122400,4710643852,450,448,450,447,17829
20240625,122300,4702664125,448,449,450,448,12992
20240625,122200,4696843266,450,448,450,448,1823
20240625,122100,4696024792,449,449,450,448,2385
20240625,122000,4694955435,450,449,450,449,6985
20240625,121900,4691819047,448,450,450,448,37906
20240625,121800,4674804500,450,451,451,449,3160
20240625,121700,4673383196,451,450,451,450,25132
20240625,121600,4662061834,450,450,450,450,3611
20240625,121500,4660436884,450,451,451,450,8857
20240625,121400,4656442384,451,451,452,451,2572
20240625,121300,4655281256,451,452,452,451,887
20240625,121200,4654881164,452,452,452,452,2068
20240625,121100,4653946428,452,452,452,452,950
20240625,121000,4653517028,452,451,452,451,29233
20240625,120900,4640327510,450,450,451,449,11001
20240625,120800,4635376560,450,449,450,449,12648
20240625,120700,4629686728,449,449,450,449,9302
20240625,120600,4625509930,449,449,450,449,729
20240625,120500,4625182009,449,449,450,449,1040
20240625,120400,4624715040,449,449,450,449,1704
20240625,120300,4623949330,449,450,450,449,4349
20240625,120200,4621996574,450,450,450,450,1453
20240625,120100,4621342724,450,449,450,449,2291
20240625,120000,4620314046,449,449,449,449,849
20240625,115900,4619932845,449,449,449,449,1382
20240625,115800,4619312327,449,449,449,448,8343
20240625,115700,4615566326,449,449,449,448,1874
20240625,115600,4614725560,449,449,449,448,574
20240625,115500,4614467857,449,448,449,448,3028
20240625,115400,4613111280,449,449,449,448,8878
20240625,115300,4609129656,449,448,449,448,11149
20240625,115200,4604134761,448,448,448,448,4977
20240625,115100,4601905065,448,447,448,447,17585
20240625,115000,4594036985,448,448,448,447,5919
20240625,114900,4591390676,447,448,448,447,3532
20240625,114800,4589808547,448,448,450,448,3135
20240625,114700,4588398871,450,450,450,450,5923
20240625,114600,4585733521,450,448,450,447,23569
20240625,114500,4575168553,448,448,448,447,13469
20240625,114400,4569143736,448,449,449,447,32192
20240625,114300,4554743287,449,449,449,448,5766
20240625,114200,4552157879,449,449,450,448,6246
20240625,114100,4549354231,449,448,449,448,4746
20240625,114000,4547227879,449,449,449,448,10889
20240625,113900,4542345854,449,450,450,449,1395
20240625,113800,4541719140,450,450,450,450,1051
20240625,113700,4541246190,450,450,450,449,7208
20240625,113600,4538006860,448,450,450,448,10285
20240625,113500,4533395765,449,449,450,449,7538
20240625,113400,4530008962,449,449,449,448,2038
20240625,113300,4529094300,449,450,450,449,2268
20240625,113200,4528075368,450,450,450,450,2119
20240625,113100,4527121818,450,449,451,448,17356
20240625,113000,4519329710,450,450,450,449,9306
20240625,112900,4515151205,449,450,450,449,6950
20240625,112800,4512026077,450,450,450,450,1551
20240625,112700,4511328127,449,450,450,449,5788
20240625,112600,4508723591,450,449,450,449,7978
20240625,112500,4505133527,450,449,450,449,17877
20240625,112400,4497106223,450,451,451,450,6933
20240625,112300,4493982900,450,451,451,450,6207
20240625,112200,4491189143,450,450,451,450,16964
20240625,112100,4483553568,450,450,450,449,10023
20240625,112000,4479045218,450,450,450,449,5555
20240625,111900,4476549394,450,450,450,449,1615
20240625,111800,4475823230,450,451,451,450,6336
20240625,111700,4472971810,450,451,451,450,19675
20240625,111600,4464116229,450,452,452,450,24431
20240625,111500,4453107333,453,452,453,452,295
20240625,111400,4452973983,453,451,453,451,576
20240625,111300,4452714117,453,452,453,451,28748
20240625,111200,4439725721,453,452,453,452,2317
20240625,111100,4438678270,453,454,454,453,17405
20240625,111000,4430780696,454,455,455,453,19384
20240625,110900,4421961347,454,453,455,453,45426
20240625,110800,4401367712,453,452,453,452,25877
20240625,110700,4389645874,451,451,452,451,603
20240625,110600,4389373658,452,451,452,451,1196
20240625,110500,4388833743,453,452,453,451,526
20240625,110400,4388596500,452,453,453,451,8717
20240625,110300,4384657825,453,451,453,451,4384
20240625,110200,4382675814,451,451,451,450,6403
20240625,110100,4379788161,451,450,451,450,7168
20240625,110000,4376556088,451,450,451,449,13052
20240625,105900,4370682449,450,451,451,450,6852
20240625,105800,4367596732,453,451,453,450,13689
20240625,105700,4361424640,451,451,451,450,9564
20240625,105600,4357117888,453,454,454,450,43645
20240625,105500,4337404021,454,453,454,453,15535
20240625,105400,4330362548,453,454,456,453,46760
20240625,105300,4309124988,453,452,455,452,28382
20240625,105200,4296239689,452,451,452,450,15803
20240625,105100,4289111201,450,451,451,450,7228
20240625,105000,4285857036,451,451,451,449,13401
20240625,104900,4279827078,451,450,451,450,3345
20240625,104800,4278321328,450,450,451,449,2453
20240625,104700,4277217910,450,452,452,450,11314
20240625,104600,4272124786,452,451,452,450,9850
20240625,104500,4267688428,450,452,452,450,2524
20240625,104400,4266551647,451,452,452,451,9751
20240625,104300,4262150240,452,452,452,451,21339
20240625,104200,4252505077,452,451,452,451,5148
20240625,104100,4250183328,451,451,451,450,3723
20240625,104000,4248507443,451,452,452,450,13504
20240625,103900,4242418119,451,454,454,451,22928
20240625,103800,4232056434,453,454,454,452,7540
20240625,103700,4228646125,453,453,455,453,12100
20240625,103600,4223164794,453,453,455,453,4427
20240625,103500,4221156157,454,455,455,453,6451
20240625,103400,4218233730,453,454,454,453,4456
20240625,103300,4216214157,454,456,456,453,1722
20240625,103200,4215431416,456,456,456,454,10599
20240625,103100,4210598598,456,453,456,452,22459
20240625,103000,4200393479,452,454,454,452,23906
20240625,102900,4189564268,454,453,454,453,5547
20240625,102800,4187051391,453,454,455,452,15696
20240625,102700,4179934674,454,454,455,452,43988
20240625,102600,4159951903,454,456,457,454,26777
20240625,102500,4147767729,456,452,457,452,65722
20240625,102400,4117848590,452,451,452,451,11011
20240625,102300,4112873916,452,450,452,450,8291
20240625,102200,4109129411,451,451,452,449,17194
20240625,102100,4101386123,452,451,452,450,17424
20240625,102000,4093526312,451,453,454,451,41977
20240625,101900,4074530029,453,451,454,450,28803
20240625,101800,4061482823,451,449,451,449,39535
20240625,101700,4043693492,449,449,449,448,2556
20240625,101600,4042547586,449,449,449,448,2424
20240625,101500,4041459450,449,449,450,449,10024
20240625,101400,4036957553,449,450,450,449,34868
20240625,101300,4021288497,450,448,450,447,10643
20240625,101200,4016514998,446,446,448,446,3879
20240625,101100,4014781627,446,446,448,445,31456
20240625,101000,4000718599,447,447,447,446,8182
20240625,100900,3997064118,447,448,448,446,11474
20240625,100800,3991934536,448,449,449,447,18353
20240625,100700,3983715641,448,448,449,448,23101
20240625,100600,3973360017,448,450,450,448,30461
20240625,100500,3959696999,450,449,450,449,4844
20240625,100400,3957520729,450,452,452,449,28502
20240625,100300,3944701929,451,452,452,450,1434
20240625,100200,3944054051,452,448,452,448,19183
20240625,100100,3935410826,449,449,450,449,35967
20240625,100000,3919254873,450,451,451,449,5325
20240625,095900,3916858612,450,450,450,448,68456
20240625,095800,3886056751,450,447,451,447,35166
20240625,095700,3870262202,447,446,448,446,34574
20240625,095600,3854821035,446,445,447,444,90327
20240625,095500,3814631179,447,446,447,445,38794
20240625,095400,3797337222,447,448,448,446,22181
20240625,095300,3787421879,448,449,449,446,39037
20240625,095200,3769950117,445,449,449,444,114292
20240625,095100,3718998557,449,451,451,447,86570
20240625,095000,3680097117,450,451,451,450,47780
20240625,094900,3658585241,451,455,455,451,115710
20240625,094800,3606223935,455,456,458,455,18895
20240625,094700,3597601282,457,458,458,456,41022
20240625,094600,3578887618,458,457,459,456,24405
20240625,094500,3567706181,457,455,457,454,17138
20240625,094400,3559902336,455,455,456,454,24605
20240625,094300,3548711630,455,455,455,454,27732
20240625,094200,3536116941,455,455,456,454,7116
20240625,094100,3532878368,455,456,458,454,32704
20240625,094000,3517966884,456,454,456,454,9527
20240625,093900,3513631105,454,454,455,453,35555
20240625,093800,3497489705,454,454,454,452,35654
20240625,093700,3481335612,455,459,459,453,89737
20240625,093600,3440568273,457,461,461,457,66332
20240625,093500,3410144500,462,455,462,455,220343
20240625,093400,3309500272,455,455,456,455,71327
20240625,093300,3277041674,455,456,458,455,110141
20240625,093200,3226846567,456,459,459,456,176737
20240625,093100,3146100730,458,461,461,458,171988
20240625,093000,3067086215,461,462,463,460,32251
20240625,092900,3052221085,462,462,462,461,75273
20240625,092800,3017503259,461,463,463,461,77409
20240625,092700,2981743304,463,462,464,462,42997
20240625,092600,2961861656,464,463,464,462,39142
20240625,092500,2943725356,463,466,466,463,34077
20240625,092400,2927911656,466,464,466,462,54564
20240625,092300,2902615146,464,464,465,462,91565
20240625,092200,2860209604,463,463,464,462,28595
20240625,092100,2846971106,465,466,466,463,52385
20240625,092000,2822634252,466,464,467,463,62141
20240625,091900,2793704751,464,467,467,463,57676
20240625,091800,2766909525,466,468,469,465,96620
20240625,091700,2721718420,467,463,469,462,132367
20240625,091600,2660136520,463,462,463,461,53068
20240625,091500,2635632075,462,461,462,460,213711
20240625,091400,2537194345,461,465,465,461,149848
20240625,091300,2467878675,465,466,466,464,74826
20240625,091200,2433129945,466,465,468,465,74571
20240625,091100,2398412556,465,471,471,465,164720
20240625,091000,2321411710,470,471,472,470,101817
20240625,090900,2273447040,472,466,472,465,331829
20240625,090800,2117622251,466,466,467,464,125506
20240625,090700,2059271170,465,470,470,465,225680
20240625,090600,1953649996,470,464,470,462,252581
20240625,090500,1835987689,462,471,473,462,406646
20240625,090400,1646473453,471,477,480,470,546395
20240625,090300,1386765265,478,479,483,471,894327
20240625,090200,959511122,478,466,478,464,919172
20240625,090100,528342118,466,470,472,462,620713
20240625,090000,238621352,472,454,472,454,494188