KissMeData/226340/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,204900,5406360310,3765,3765,3765,3765,15186
20240625,204800,5406360310,3765,3765,3765,3765,0
20240625,204700,5406360310,3765,3765,3765,3765,0
20240625,204600,5406360310,3765,3765,3765,3765,0
20240625,204500,5406360310,3765,3765,3765,3765,0
20240625,204400,5406360310,3765,3765,3765,3765,0
20240625,204300,5406360310,3765,3765,3765,3765,0
20240625,204200,5406360310,3765,3765,3765,3765,0
20240625,204100,5406360310,3765,3765,3765,3765,0
20240625,204000,5406360310,3765,3765,3765,3765,0
20240625,203900,5406360310,3765,3765,3765,3765,0
20240625,203800,5406360310,3765,3765,3765,3765,0
20240625,203700,5406360310,3765,3765,3765,3765,0
20240625,203600,5406360310,3765,3765,3765,3765,0
20240625,203500,5406360310,3765,3765,3765,3765,0
20240625,203400,5406360310,3765,3765,3765,3765,0
20240625,203300,5406360310,3765,3765,3765,3765,0
20240625,203200,5406360310,3765,3765,3765,3765,0
20240625,203100,5406360310,3765,3765,3765,3765,0
20240625,203000,5406360310,3765,3765,3765,3765,0
20240625,202900,5406360310,3765,3765,3765,3765,0
20240625,202800,5406360310,3765,3765,3765,3765,0
20240625,202700,5406360310,3765,3765,3765,3765,0
20240625,202600,5406360310,3765,3765,3765,3765,0
20240625,202500,5406360310,3765,3765,3765,3765,0
20240625,202400,5406360310,3765,3765,3765,3765,0
20240625,202300,5406360310,3765,3765,3765,3765,0
20240625,202200,5406360310,3765,3765,3765,3765,0
20240625,202100,5406360310,3765,3765,3765,3765,0
20240625,202000,5406360310,3765,3765,3765,3765,0
20240625,201900,5406360310,3765,3765,3765,3765,15186
20240625,201800,5406360310,3765,3765,3765,3765,0
20240625,201700,5406360310,3765,3765,3765,3765,0
20240625,201600,5406360310,3765,3765,3765,3765,0
20240625,201500,5406360310,3765,3765,3765,3765,0
20240625,201400,5406360310,3765,3765,3765,3765,0
20240625,201300,5406360310,3765,3765,3765,3765,0
20240625,201200,5406360310,3765,3765,3765,3765,0
20240625,201100,5406360310,3765,3765,3765,3765,0
20240625,201000,5406360310,3765,3765,3765,3765,0
20240625,200900,5406360310,3765,3765,3765,3765,0
20240625,200800,5406360310,3765,3765,3765,3765,0
20240625,200700,5406360310,3765,3765,3765,3765,0
20240625,200600,5406360310,3765,3765,3765,3765,0
20240625,200500,5406360310,3765,3765,3765,3765,0
20240625,200400,5406360310,3765,3765,3765,3765,0
20240625,200300,5406360310,3765,3765,3765,3765,0
20240625,200200,5406360310,3765,3765,3765,3765,0
20240625,200100,5406360310,3765,3765,3765,3765,0
20240625,200000,5406360310,3765,3765,3765,3765,0
20240625,195900,5406360310,3765,3765,3765,3765,0
20240625,195800,5406360310,3765,3765,3765,3765,0
20240625,195700,5406360310,3765,3765,3765,3765,0
20240625,195600,5406360310,3765,3765,3765,3765,0
20240625,195500,5406360310,3765,3765,3765,3765,0
20240625,195400,5406360310,3765,3765,3765,3765,0
20240625,195300,5406360310,3765,3765,3765,3765,0
20240625,195200,5406360310,3765,3765,3765,3765,0
20240625,195100,5406360310,3765,3765,3765,3765,0
20240625,195000,5406360310,3765,3765,3765,3765,0
20240625,194900,5406360310,3765,3765,3765,3765,15186
20240625,194800,5406360310,3765,3765,3765,3765,0
20240625,194700,5406360310,3765,3765,3765,3765,0
20240625,194600,5406360310,3765,3765,3765,3765,0
20240625,194500,5406360310,3765,3765,3765,3765,0
20240625,194400,5406360310,3765,3765,3765,3765,0
20240625,194300,5406360310,3765,3765,3765,3765,0
20240625,194200,5406360310,3765,3765,3765,3765,0
20240625,194100,5406360310,3765,3765,3765,3765,0
20240625,194000,5406360310,3765,3765,3765,3765,0
20240625,193900,5406360310,3765,3765,3765,3765,0
20240625,193800,5406360310,3765,3765,3765,3765,0
20240625,193700,5406360310,3765,3765,3765,3765,0
20240625,193600,5406360310,3765,3765,3765,3765,0
20240625,193500,5406360310,3765,3765,3765,3765,0
20240625,193400,5406360310,3765,3765,3765,3765,0
20240625,193300,5406360310,3765,3765,3765,3765,0
20240625,193200,5406360310,3765,3765,3765,3765,0
20240625,193100,5406360310,3765,3765,3765,3765,0
20240625,193000,5406360310,3765,3765,3765,3765,0
20240625,192900,5406360310,3765,3765,3765,3765,0
20240625,192800,5406360310,3765,3765,3765,3765,0
20240625,192700,5406360310,3765,3765,3765,3765,0
20240625,192600,5406360310,3765,3765,3765,3765,0
20240625,192500,5406360310,3765,3765,3765,3765,0
20240625,192400,5406360310,3765,3765,3765,3765,0
20240625,192300,5406360310,3765,3765,3765,3765,0
20240625,192200,5406360310,3765,3765,3765,3765,0
20240625,192100,5406360310,3765,3765,3765,3765,0
20240625,192000,5406360310,3765,3765,3765,3765,0
20240625,191900,5406360310,3765,3765,3765,3765,15186
20240625,191800,5406360310,3765,3765,3765,3765,0
20240625,191700,5406360310,3765,3765,3765,3765,0
20240625,191600,5406360310,3765,3765,3765,3765,0
20240625,191500,5406360310,3765,3765,3765,3765,0
20240625,191400,5406360310,3765,3765,3765,3765,0
20240625,191300,5406360310,3765,3765,3765,3765,0
20240625,191200,5406360310,3765,3765,3765,3765,0
20240625,191100,5406360310,3765,3765,3765,3765,0
20240625,191000,5406360310,3765,3765,3765,3765,0
20240625,190900,5406360310,3765,3765,3765,3765,0
20240625,190800,5406360310,3765,3765,3765,3765,0
20240625,190700,5406360310,3765,3765,3765,3765,0
20240625,190600,5406360310,3765,3765,3765,3765,0
20240625,190500,5406360310,3765,3765,3765,3765,0
20240625,190400,5406360310,3765,3765,3765,3765,0
20240625,190300,5406360310,3765,3765,3765,3765,0
20240625,190200,5406360310,3765,3765,3765,3765,0
20240625,190100,5406360310,3765,3765,3765,3765,0
20240625,190000,5406360310,3765,3765,3765,3765,0
20240625,185900,5406360310,3765,3765,3765,3765,0
20240625,185800,5406360310,3765,3765,3765,3765,0
20240625,185700,5406360310,3765,3765,3765,3765,0
20240625,185600,5406360310,3765,3765,3765,3765,0
20240625,185500,5406360310,3765,3765,3765,3765,0
20240625,185400,5406360310,3765,3765,3765,3765,0
20240625,185300,5406360310,3765,3765,3765,3765,0
20240625,185200,5406360310,3765,3765,3765,3765,0
20240625,185100,5406360310,3765,3765,3765,3765,0
20240625,185000,5406360310,3765,3765,3765,3765,0
20240625,184900,5406360310,3765,3765,3765,3765,15186
20240625,184800,5406360310,3765,3765,3765,3765,0
20240625,184700,5406360310,3765,3765,3765,3765,0
20240625,184600,5406360310,3765,3765,3765,3765,0
20240625,184500,5406360310,3765,3765,3765,3765,0
20240625,184400,5406360310,3765,3765,3765,3765,0
20240625,184300,5406360310,3765,3765,3765,3765,0
20240625,184200,5406360310,3765,3765,3765,3765,0
20240625,184100,5406360310,3765,3765,3765,3765,0
20240625,184000,5406360310,3765,3765,3765,3765,0
20240625,183900,5406360310,3765,3765,3765,3765,0
20240625,183800,5406360310,3765,3765,3765,3765,0
20240625,183700,5406360310,3765,3765,3765,3765,0
20240625,183600,5406360310,3765,3765,3765,3765,0
20240625,183500,5406360310,3765,3765,3765,3765,0
20240625,183400,5406360310,3765,3765,3765,3765,0
20240625,183300,5406360310,3765,3765,3765,3765,0
20240625,183200,5406360310,3765,3765,3765,3765,0
20240625,183100,5406360310,3765,3765,3765,3765,0
20240625,183000,5406360310,3765,3765,3765,3765,0
20240625,182900,5406360310,3765,3765,3765,3765,0
20240625,182800,5406360310,3765,3765,3765,3765,0
20240625,182700,5406360310,3765,3765,3765,3765,0
20240625,182600,5406360310,3765,3765,3765,3765,0
20240625,182500,5406360310,3765,3765,3765,3765,0
20240625,182400,5406360310,3765,3765,3765,3765,0
20240625,182300,5406360310,3765,3765,3765,3765,0
20240625,182200,5406360310,3765,3765,3765,3765,0
20240625,182100,5406360310,3765,3765,3765,3765,0
20240625,182000,5406360310,3765,3765,3765,3765,0
20240625,181900,5406360310,3765,3765,3765,3765,15186
20240625,181800,5406360310,3765,3765,3765,3765,0
20240625,181700,5406360310,3765,3765,3765,3765,0
20240625,181600,5406360310,3765,3765,3765,3765,0
20240625,181500,5406360310,3765,3765,3765,3765,0
20240625,181400,5406360310,3765,3765,3765,3765,0
20240625,181300,5406360310,3765,3765,3765,3765,0
20240625,181200,5406360310,3765,3765,3765,3765,0
20240625,181100,5406360310,3765,3765,3765,3765,0
20240625,181000,5406360310,3765,3765,3765,3765,0
20240625,180900,5406360310,3765,3765,3765,3765,0
20240625,180800,5406360310,3765,3765,3765,3765,0
20240625,180700,5406360310,3765,3765,3765,3765,0
20240625,180600,5406360310,3765,3765,3765,3765,0
20240625,180500,5406360310,3765,3765,3765,3765,0
20240625,180400,5406360310,3765,3765,3765,3765,0
20240625,180300,5406360310,3765,3765,3765,3765,0
20240625,180200,5406360310,3765,3765,3765,3765,0
20240625,180100,5406360310,3765,3765,3765,3765,0
20240625,180000,5406360310,3765,3765,3765,3765,0
20240625,175900,5406360310,3765,3765,3765,3765,0
20240625,175800,5406360310,3765,3765,3765,3765,0
20240625,175700,5406360310,3765,3765,3765,3765,0
20240625,175600,5406360310,3765,3765,3765,3765,0
20240625,175500,5406360310,3765,3765,3765,3765,0
20240625,175400,5406360310,3765,3765,3765,3765,0
20240625,175300,5406360310,3765,3765,3765,3765,0
20240625,175200,5406360310,3765,3765,3765,3765,0
20240625,175100,5406360310,3765,3765,3765,3765,0
20240625,175000,5406360310,3765,3765,3765,3765,0
20240625,174900,5406360310,3765,3765,3765,3765,15186
20240625,174800,5406360310,3765,3765,3765,3765,0
20240625,174700,5406360310,3765,3765,3765,3765,0
20240625,174600,5406360310,3765,3765,3765,3765,0
20240625,174500,5406360310,3765,3765,3765,3765,0
20240625,174400,5406360310,3765,3765,3765,3765,0
20240625,174300,5406360310,3765,3765,3765,3765,0
20240625,174200,5406360310,3765,3765,3765,3765,0
20240625,174100,5406360310,3765,3765,3765,3765,0
20240625,174000,5406360310,3765,3765,3765,3765,0
20240625,173900,5406360310,3765,3765,3765,3765,0
20240625,173800,5406360310,3765,3765,3765,3765,0
20240625,173700,5406360310,3765,3765,3765,3765,0
20240625,173600,5406360310,3765,3765,3765,3765,0
20240625,173500,5406360310,3765,3765,3765,3765,0
20240625,173400,5406360310,3765,3765,3765,3765,0
20240625,173300,5406360310,3765,3765,3765,3765,0
20240625,173200,5406360310,3765,3765,3765,3765,0
20240625,173100,5406360310,3765,3765,3765,3765,0
20240625,173000,5406360310,3765,3765,3765,3765,0
20240625,172900,5406360310,3765,3765,3765,3765,0
20240625,172800,5406360310,3765,3765,3765,3765,0
20240625,172700,5406360310,3765,3765,3765,3765,0
20240625,172600,5406360310,3765,3765,3765,3765,0
20240625,172500,5406360310,3765,3765,3765,3765,0
20240625,172400,5406360310,3765,3765,3765,3765,0
20240625,172300,5406360310,3765,3765,3765,3765,0
20240625,172200,5406360310,3765,3765,3765,3765,0
20240625,172100,5406360310,3765,3765,3765,3765,0
20240625,172000,5406360310,3765,3765,3765,3765,0
20240625,171900,5406360310,3765,3765,3765,3765,15186
20240625,171800,5406360310,3765,3765,3765,3765,0
20240625,171700,5406360310,3765,3765,3765,3765,0
20240625,171600,5406360310,3765,3765,3765,3765,0
20240625,171500,5406360310,3765,3765,3765,3765,0
20240625,171400,5406360310,3765,3765,3765,3765,0
20240625,171300,5406360310,3765,3765,3765,3765,0
20240625,171200,5406360310,3765,3765,3765,3765,0
20240625,171100,5406360310,3765,3765,3765,3765,0
20240625,171000,5406360310,3765,3765,3765,3765,0
20240625,170900,5406360310,3765,3765,3765,3765,0
20240625,170800,5406360310,3765,3765,3765,3765,0
20240625,170700,5406360310,3765,3765,3765,3765,0
20240625,170600,5406360310,3765,3765,3765,3765,0
20240625,170500,5406360310,3765,3765,3765,3765,0
20240625,170400,5406360310,3765,3765,3765,3765,0
20240625,170300,5406360310,3765,3765,3765,3765,0
20240625,170200,5406360310,3765,3765,3765,3765,0
20240625,170100,5406360310,3765,3765,3765,3765,0
20240625,170000,5406360310,3765,3765,3765,3765,0
20240625,165900,5406360310,3765,3765,3765,3765,0
20240625,165800,5406360310,3765,3765,3765,3765,0
20240625,165700,5406360310,3765,3765,3765,3765,0
20240625,165600,5406360310,3765,3765,3765,3765,0
20240625,165500,5406360310,3765,3765,3765,3765,0
20240625,165400,5406360310,3765,3765,3765,3765,0
20240625,165300,5406360310,3765,3765,3765,3765,0
20240625,165200,5406360310,3765,3765,3765,3765,0
20240625,165100,5406360310,3765,3765,3765,3765,0
20240625,165000,5406360310,3765,3765,3765,3765,0
20240625,164900,5406360310,3765,3765,3765,3765,15186
20240625,164800,5406360310,3765,3765,3765,3765,0
20240625,164700,5406360310,3765,3765,3765,3765,0
20240625,164600,5406360310,3765,3765,3765,3765,0
20240625,164500,5406360310,3765,3765,3765,3765,0
20240625,164400,5406360310,3765,3765,3765,3765,0
20240625,164300,5406360310,3765,3765,3765,3765,0
20240625,164200,5406360310,3765,3765,3765,3765,0
20240625,164100,5406360310,3765,3765,3765,3765,0
20240625,164000,5406360310,3765,3765,3765,3765,0
20240625,163900,5406360310,3765,3765,3765,3765,0
20240625,163800,5406360310,3765,3765,3765,3765,0
20240625,163700,5406360310,3765,3765,3765,3765,0
20240625,163600,5406360310,3765,3765,3765,3765,0
20240625,163500,5406360310,3765,3765,3765,3765,0
20240625,163400,5406360310,3765,3765,3765,3765,0
20240625,163300,5406360310,3765,3765,3765,3765,0
20240625,163200,5406360310,3765,3765,3765,3765,0
20240625,163100,5406360310,3765,3765,3765,3765,0
20240625,163000,5406360310,3765,3765,3765,3765,0
20240625,162900,5406360310,3765,3765,3765,3765,0
20240625,162800,5406360310,3765,3765,3765,3765,0
20240625,162700,5406360310,3765,3765,3765,3765,0
20240625,162600,5406360310,3765,3765,3765,3765,0
20240625,162500,5406360310,3765,3765,3765,3765,0
20240625,162400,5406360310,3765,3765,3765,3765,0
20240625,162300,5406360310,3765,3765,3765,3765,0
20240625,162200,5406360310,3765,3765,3765,3765,0
20240625,162100,5406360310,3765,3765,3765,3765,0
20240625,162000,5406360310,3765,3765,3765,3765,0
20240625,161900,5406360310,3765,3765,3765,3765,15186
20240625,161800,5406360310,3765,3765,3765,3765,0
20240625,161700,5406360310,3765,3765,3765,3765,0
20240625,161600,5406360310,3765,3765,3765,3765,0
20240625,161500,5406360310,3765,3765,3765,3765,0
20240625,161400,5406360310,3765,3765,3765,3765,0
20240625,161300,5406360310,3765,3765,3765,3765,0
20240625,161200,5406360310,3765,3765,3765,3765,0
20240625,161100,5406360310,3765,3765,3765,3765,0
20240625,161000,5406360310,3765,3765,3765,3765,0
20240625,160900,5406360310,3765,3765,3765,3765,0
20240625,160800,5406360310,3765,3765,3765,3765,0
20240625,160700,5406360310,3765,3765,3765,3765,0
20240625,160600,5406360310,3765,3765,3765,3765,0
20240625,160500,5406360310,3765,3765,3765,3765,0
20240625,160400,5406360310,3765,3765,3765,3765,0
20240625,160300,5406360310,3765,3765,3765,3765,0
20240625,160200,5406360310,3765,3765,3765,3765,0
20240625,160100,5406360310,3765,3765,3765,3765,0
20240625,160000,5406360310,3765,3765,3765,3765,0
20240625,155900,5406360310,3765,3765,3765,3765,0
20240625,155800,5406360310,3765,3765,3765,3765,0
20240625,155700,5406360310,3765,3765,3765,3765,0
20240625,155600,5406360310,3765,3765,3765,3765,0
20240625,155500,5406360310,3765,3765,3765,3765,0
20240625,155400,5406360310,3765,3765,3765,3765,0
20240625,155300,5406360310,3765,3765,3765,3765,0
20240625,155200,5406360310,3765,3765,3765,3765,0
20240625,155100,5406360310,3765,3765,3765,3765,0
20240625,155000,5406360310,3765,3765,3765,3765,0
20240625,154900,5406360310,3765,3765,3765,3765,15186
20240625,154800,5406360310,3765,3765,3765,3765,0
20240625,154700,5406360310,3765,3765,3765,3765,0
20240625,154600,5406360310,3765,3765,3765,3765,0
20240625,154500,5406360310,3765,3765,3765,3765,0
20240625,154400,5406360310,3765,3765,3765,3765,0
20240625,154300,5406360310,3765,3765,3765,3765,0
20240625,154200,5406360310,3765,3765,3765,3765,0
20240625,154100,5406360310,3765,3765,3765,3765,0
20240625,154000,5406360310,3765,3765,3765,3765,0
20240625,153900,5406360310,3765,3765,3765,3765,0
20240625,153800,5406360310,3765,3765,3765,3765,0
20240625,153700,5406360310,3765,3765,3765,3765,0
20240625,153600,5406360310,3765,3765,3765,3765,0
20240625,153500,5406360310,3765,3765,3765,3765,0
20240625,153400,5406360310,3765,3765,3765,3765,0
20240625,153300,5406360310,3765,3765,3765,3765,0
20240625,153200,5406360310,3765,3765,3765,3765,0
20240625,153100,5406360310,3765,3765,3765,3765,0
20240625,153000,5406360310,3765,3765,3765,3765,15186
20240625,152900,5349185020,3760,3760,3760,3760,0
20240625,152800,5349185020,3760,3760,3760,3760,0
20240625,152700,5349185020,3760,3760,3760,3760,0
20240625,152600,5349185020,3760,3760,3760,3760,0
20240625,152500,5349185020,3760,3760,3760,3760,0
20240625,152400,5349185020,3760,3760,3760,3760,0
20240625,152300,5349185020,3760,3760,3760,3760,0
20240625,152200,5349185020,3760,3760,3760,3760,0
20240625,152100,5349185020,3760,3760,3760,3760,0
20240625,152000,5349185020,3760,3760,3760,3760,0
20240625,151900,5349185020,3760,3760,3770,3760,3883
20240625,151800,5334546940,3760,3765,3765,3760,5774
20240625,151700,5312814400,3760,3760,3765,3760,2207
20240625,151600,5304507720,3760,3770,3770,3760,3677
20240625,151500,5290669025,3770,3770,3770,3765,1515
20240625,151400,5284959580,3765,3765,3770,3760,3148
20240625,151300,5273107255,3760,3760,3760,3755,505
20240625,151200,5271210110,3760,3760,3760,3755,1743
20240625,151100,5264660865,3760,3765,3765,3755,2550
20240625,151000,5255073855,3765,3765,3765,3760,1938
20240625,150900,5247784905,3760,3765,3765,3760,1290
20240625,150800,5242931555,3765,3770,3770,3760,2712
20240625,150700,5232731080,3770,3770,3770,3760,8807
20240625,150600,5199600235,3765,3765,3770,3760,1505
20240625,150500,5193933930,3765,3765,3770,3760,5946
20240625,150400,5171535160,3765,3760,3765,3760,3155
20240625,150300,5159666310,3755,3765,3765,3755,5502
20240625,150200,5139000900,3760,3765,3765,3760,2208
20240625,150100,5130698815,3765,3770,3770,3765,251
20240625,150000,5129753215,3760,3760,3765,3760,1635
20240625,145900,5123603525,3760,3755,3760,3750,2194
20240625,145800,5115357870,3750,3755,3755,3750,2097
20240625,145700,5107484115,3755,3750,3755,3750,351
20240625,145600,5106166335,3750,3750,3750,3750,1995
20240625,145500,5098685085,3750,3750,3750,3750,1063
20240625,145400,5094698835,3750,3750,3750,3750,1673
20240625,145300,5088425085,3750,3760,3760,3745,7544
20240625,145200,5060127865,3755,3755,3755,3745,12655
20240625,145100,5012659415,3755,3755,3755,3755,2040
20240625,145000,5004999215,3755,3760,3760,3755,13695
20240625,144900,4953574120,3760,3765,3765,3760,6244
20240625,144800,4930082730,3765,3770,3770,3765,1408
20240625,144700,4924778915,3765,3770,3770,3765,1609
20240625,144600,4918717905,3770,3770,3770,3770,26
20240625,144500,4918619885,3765,3765,3765,3765,2309
20240625,144400,4909926500,3760,3760,3760,3760,864
20240625,144300,4906677860,3765,3765,3765,3760,391
20240625,144200,4905207145,3765,3760,3765,3760,490
20240625,144100,4903364710,3755,3770,3770,3755,15590
20240625,144000,4844762390,3770,3760,3770,3760,394
20240625,143900,4843280410,3770,3770,3770,3770,1327
20240625,143800,4838277620,3760,3770,3770,3760,7808
20240625,143700,4808853325,3770,3775,3775,3770,24
20240625,143600,4808762810,3770,3770,3770,3770,425
20240625,143500,4807160560,3770,3780,3780,3770,2838
20240625,143400,4796460680,3780,3765,3780,3765,6216
20240625,143300,4772979285,3760,3765,3770,3760,1927
20240625,143200,4765720130,3765,3765,3770,3760,4089
20240625,143100,4750332265,3765,3775,3775,3765,2169
20240625,143000,4742155150,3770,3775,3790,3770,7117
20240625,142900,4715291855,3775,3775,3775,3775,2364
20240625,142800,4706367755,3775,3770,3775,3770,4845
20240625,142700,4688101345,3770,3770,3770,3770,35
20240625,142600,4687969395,3770,3770,3770,3765,1996
20240625,142500,4680446980,3770,3770,3770,3770,21
20240625,142400,4680367810,3765,3770,3770,3765,2076
20240625,142300,4672550840,3770,3770,3770,3770,1232
20240625,142200,4667906200,3770,3770,3770,3770,265
20240625,142100,4666907150,3770,3770,3770,3770,2031
20240625,142000,4659250280,3770,3770,3770,3765,2474
20240625,141900,4649924700,3760,3770,3775,3760,951
20240625,141800,4646340425,3760,3775,3775,3760,4503
20240625,141700,4629399305,3765,3780,3780,3765,6327
20240625,141600,4605526705,3780,3785,3785,3780,1500
20240625,141500,4599855205,3785,3785,3785,3785,760
20240625,141400,4596978605,3785,3780,3785,3780,535
20240625,141300,4594954965,3780,3780,3780,3780,3602
20240625,141200,4581339405,3785,3780,3785,3780,608
20240625,141100,4579039550,3780,3770,3785,3760,9205
20240625,141000,4544324770,3770,3760,3770,3760,6346
20240625,140900,4520446985,3765,3765,3765,3760,2162
20240625,140800,4512307425,3765,3760,3775,3750,2948
20240625,140700,4501202835,3760,3770,3770,3760,580
20240625,140600,4499019035,3770,3750,3775,3735,15081
20240625,140500,4442568480,3750,3780,3780,3750,42480
20240625,140400,4282832270,3770,3780,3780,3770,4780
20240625,140300,4264806455,3785,3785,3785,3785,1
20240625,140200,4264802670,3785,3775,3785,3775,1327
20240625,140100,4259788845,3775,3785,3785,3775,1820
20240625,140000,4252906975,3785,3785,3785,3785,1380
20240625,135900,4247683675,3785,3790,3790,3785,2199
20240625,135800,4239359430,3785,3790,3790,3785,449
20240625,135700,4237659915,3790,3790,3790,3790,0
20240625,135600,4237659915,3790,3790,3795,3790,380
20240625,135500,4236219705,3790,3790,3790,3790,205
20240625,135400,4235442755,3790,3790,3790,3790,301
20240625,135300,4234301965,3790,3790,3790,3790,1086
20240625,135200,4230186025,3790,3785,3790,3785,465
20240625,135100,4228425075,3785,3785,3785,3785,1490
20240625,135000,4222785425,3785,3780,3785,3780,793
20240625,134900,4219787770,3780,3780,3780,3780,85
20240625,134800,4219466470,3780,3775,3780,3775,1551
20240625,134700,4213604945,3780,3780,3780,3780,383
20240625,134600,4212157205,3780,3780,3780,3775,1709
20240625,134500,4205698185,3775,3780,3780,3775,621
20240625,134400,4203353305,3780,3780,3780,3775,487
20240625,134300,4201512450,3780,3780,3780,3780,10
20240625,134200,4201474650,3780,3780,3780,3780,936
20240625,134100,4197936570,3785,3780,3785,3780,353
20240625,134000,4196602220,3790,3785,3790,3785,1404
20240625,133900,4191286060,3780,3780,3780,3780,670
20240625,133800,4188753460,3775,3770,3780,3770,426
20240625,133700,4187145185,3775,3775,3775,3775,1382
20240625,133600,4181928135,3775,3775,3775,3775,1105
20240625,133500,4177756760,3775,3775,3775,3775,205
20240625,133400,4176982885,3775,3775,3775,3775,601
20240625,133300,4174714110,3775,3775,3775,3775,960
20240625,133200,4171090110,3780,3775,3780,3775,3449
20240625,133100,4158067635,3775,3780,3780,3775,1058
20240625,133000,4154070895,3780,3775,3780,3775,1107
20240625,132900,4149889465,3780,3785,3785,3775,14819
20240625,132800,4093919060,3790,3790,3790,3785,1017
20240625,132700,4090064635,3790,3790,3790,3790,258
20240625,132600,4089086815,3785,3785,3785,3785,343
20240625,132500,4087788560,3785,3780,3785,3780,307
20240625,132400,4086628095,3780,3785,3785,3780,3802
20240625,132300,4072256285,3785,3785,3785,3785,401
20240625,132200,4070738500,3780,3785,3785,3780,1013
20240625,132100,4066909295,3785,3785,3785,3785,1035
20240625,132000,4062991820,3785,3785,3785,3780,2120
20240625,131900,4054977770,3785,3785,3785,3785,5
20240625,131800,4054958845,3780,3785,3785,3780,1224
20240625,131700,4050331315,3785,3790,3790,3785,1594
20240625,131600,4044297975,3790,3785,3790,3785,165
20240625,131500,4043672825,3785,3785,3785,3785,699
20240625,131400,4041027110,3780,3775,3780,3775,682
20240625,131300,4038451150,3775,3780,3780,3775,1364
20240625,131200,4033296565,3780,3780,3780,3780,907
20240625,131100,4029868105,3780,3785,3790,3780,5464
20240625,131000,4009201830,3780,3780,3780,3780,10
20240625,130900,4009164030,3780,3780,3780,3780,899
20240625,130800,4005765810,3775,3775,3775,3775,300
20240625,130700,4004633310,3775,3775,3780,3775,102
20240625,130600,4004248250,3775,3780,3780,3775,3430
20240625,130500,3991294940,3780,3785,3785,3780,45
20240625,130400,3991124815,3785,3785,3785,3785,1162
20240625,130300,3986726645,3790,3785,3790,3785,373
20240625,130200,3985313235,3785,3790,3790,3780,8840
20240625,130100,3951892610,3795,3800,3800,3795,7
20240625,130000,3951866035,3790,3790,3800,3790,3124
20240625,125900,3940010540,3780,3795,3795,3780,2235
20240625,125800,3931552605,3795,3795,3795,3795,3
20240625,125700,3931541220,3785,3785,3785,3785,3665
20240625,125600,3917669195,3785,3785,3790,3785,1603
20240625,125500,3911601590,3785,3785,3785,3785,560
20240625,125400,3909481990,3780,3785,3785,3780,3566
20240625,125300,3895989110,3785,3785,3785,3785,5
20240625,125200,3895970185,3800,3800,3800,3800,50
20240625,125100,3895780185,3800,3795,3805,3785,17139
20240625,125000,3830750025,3805,3795,3805,3795,5980
20240625,124900,3808027405,3790,3790,3790,3790,50
20240625,124800,3807837905,3790,3795,3795,3790,7657
20240625,124700,3778811540,3790,3790,3790,3790,345
20240625,124600,3777503990,3790,3795,3795,3790,604
20240625,124500,3775211830,3795,3795,3795,3795,10
20240625,124400,3775173880,3790,3785,3790,3785,281
20240625,124300,3774108895,3780,3795,3795,3780,5867
20240625,124200,3751873650,3795,3800,3800,3795,103
20240625,124100,3751482395,3795,3795,3800,3795,771
20240625,124000,3748555450,3800,3795,3800,3795,713
20240625,123900,3745849610,3795,3795,3795,3795,1205
20240625,123800,3741276635,3800,3795,3800,3790,4696
20240625,123700,3723449620,3800,3805,3805,3800,5542
20240625,123600,3702389895,3805,3805,3805,3805,30
20240625,123500,3702275745,3805,3805,3805,3805,8
20240625,123400,3702245305,3805,3800,3805,3800,998
20240625,123300,3698452805,3800,3805,3805,3800,1383
20240625,123200,3693197395,3800,3800,3800,3800,285
20240625,123100,3692114395,3800,3800,3800,3790,1324
20240625,123000,3687085395,3790,3790,3800,3785,28840
20240625,122900,3577921195,3790,3800,3800,3790,2395
20240625,122800,3568844115,3795,3790,3795,3775,20201
20240625,122700,3492469125,3790,3800,3800,3785,7125
20240625,122600,3465431365,3805,3805,3805,3800,3605
20240625,122500,3451724915,3805,3825,3825,3805,1519
20240625,122400,3445941930,3810,3810,3810,3810,462
20240625,122300,3444181710,3815,3825,3825,3805,8861
20240625,122200,3410441990,3820,3830,3830,3815,4285
20240625,122100,3394048095,3830,3840,3840,3825,4653
20240625,122000,3376205850,3840,3840,3840,3840,1491
20240625,121900,3370480410,3840,3850,3850,3840,1157
20240625,121800,3366026600,3850,3840,3850,3840,3149
20240625,121700,3353913530,3845,3820,3845,3815,7523
20240625,121600,3325088405,3820,3825,3825,3820,243
20240625,121500,3324159080,3820,3820,3820,3820,1029
20240625,121400,3320228300,3815,3815,3815,3815,0
20240625,121300,3320228300,3815,3820,3820,3815,5213
20240625,121200,3300336000,3820,3820,3820,3820,1209
20240625,121100,3295717620,3820,3820,3825,3820,1017
20240625,121000,3291832650,3820,3820,3820,3820,392
20240625,120900,3290335210,3820,3820,3825,3815,2423
20240625,120800,3281082040,3825,3825,3825,3825,384
20240625,120700,3279613240,3825,3815,3825,3815,1686
20240625,120600,3273167935,3815,3815,3815,3815,396
20240625,120500,3271657195,3815,3815,3815,3805,1514
20240625,120400,3265882695,3815,3805,3815,3805,2409
20240625,120300,3256711760,3805,3805,3810,3805,1131
20240625,120200,3252406070,3810,3810,3815,3805,5447
20240625,120100,3231652305,3810,3800,3810,3800,1422
20240625,120000,3226234505,3810,3805,3810,3805,662
20240625,115900,3223714780,3805,3800,3805,3790,5326
20240625,115800,3203483880,3800,3805,3805,3800,1652
20240625,115700,3197203520,3805,3805,3810,3805,2069
20240625,115600,3189330825,3810,3810,3815,3810,2213
20240625,115500,3180893390,3810,3810,3810,3805,2817
20240625,115400,3170160770,3805,3790,3805,3790,8757
20240625,115300,3136862350,3790,3790,3790,3790,306
20240625,115200,3135702610,3790,3795,3795,3790,163
20240625,115100,3135084350,3795,3795,3795,3795,870
20240625,115000,3131782700,3790,3790,3790,3790,281
20240625,114900,3130717710,3790,3790,3795,3790,642
20240625,114800,3128284455,3785,3785,3785,3785,40
20240625,114700,3128133055,3785,3785,3785,3785,123
20240625,114600,3127667500,3790,3785,3790,3785,18
20240625,114500,3127599365,3785,3790,3790,3785,938
20240625,114400,3124045745,3790,3790,3790,3790,10
20240625,114300,3124007845,3790,3780,3790,3780,93
20240625,114200,3123656295,3780,3780,3780,3780,1300
20240625,114100,3118742295,3780,3780,3780,3780,214
20240625,114000,3117933375,3780,3780,3780,3775,679
20240625,113900,3115367795,3780,3780,3780,3780,1878
20240625,113800,3108268955,3780,3780,3780,3780,646
20240625,113700,3105827075,3775,3775,3775,3775,642
20240625,113600,3103403525,3780,3780,3780,3780,2081
20240625,113500,3095537345,3780,3785,3790,3780,6981
20240625,113400,3069133580,3790,3790,3790,3790,100
20240625,113300,3068754580,3785,3785,3785,3785,0
20240625,113200,3068754580,3785,3800,3800,3785,3563
20240625,113100,3055260510,3800,3800,3800,3785,1637
20240625,113000,3049040090,3800,3795,3800,3790,3107
20240625,112900,3037262955,3795,3795,3795,3795,175
20240625,112800,3036598830,3795,3795,3795,3795,640
20240625,112700,3034170030,3795,3795,3795,3795,10
20240625,112600,3034132080,3795,3795,3800,3795,102
20240625,112500,3033744980,3795,3800,3800,3795,300
20240625,112400,3032606380,3795,3795,3795,3795,280
20240625,112300,3031543780,3795,3795,3795,3795,2369
20240625,112200,3022553425,3795,3795,3795,3795,432
20240625,112100,3020913985,3795,3795,3795,3795,1680
20240625,112000,3014538385,3795,3790,3795,3790,1787
20240625,111900,3007757230,3790,3795,3795,3790,1763
20240625,111800,3001070145,3795,3800,3800,3795,720
20240625,111700,2998334175,3800,3795,3800,3790,1010
20240625,111600,2994501175,3800,3800,3800,3800,725
20240625,111500,2991746175,3800,3790,3800,3785,1494
20240625,111400,2986083710,3790,3795,3795,3790,4498
20240625,111300,2969028575,3800,3800,3810,3800,8540
20240625,111200,2936576545,3805,3810,3810,3805,3500
20240625,111100,2923248410,3810,3805,3810,3805,245
20240625,111000,2922315960,3810,3800,3810,3800,4786
20240625,110900,2904120515,3800,3795,3800,3790,2129
20240625,110800,2896041350,3800,3795,3800,3795,10687
20240625,110700,2855484180,3790,3785,3790,3785,3824
20240625,110600,2840998825,3785,3780,3785,3780,1010
20240625,110500,2837176025,3780,3780,3780,3775,7078
20240625,110400,2810447165,3780,3770,3785,3765,5710
20240625,110300,2788896275,3765,3765,3770,3765,2885
20240625,110200,2778030790,3765,3780,3780,3765,1939
20240625,110100,2770715430,3770,3765,3770,3760,6976
20240625,110000,2744442390,3760,3760,3760,3755,5424
20240625,105900,2724048650,3760,3760,3760,3760,43
20240625,105800,2723886970,3760,3760,3765,3760,7360
20240625,105700,2696210215,3760,3765,3765,3760,1196
20240625,105600,2691709545,3765,3765,3770,3760,14964
20240625,105500,2635418570,3765,3770,3770,3765,4698
20240625,105400,2617724770,3770,3770,3770,3770,3827
20240625,105300,2603296980,3765,3765,3765,3765,1
20240625,105200,2603293215,3765,3765,3765,3765,639
20240625,105100,2600887380,3765,3765,3765,3765,1569
20240625,105000,2594980095,3765,3770,3770,3765,958
20240625,104900,2591369300,3770,3770,3770,3770,410
20240625,104800,2589823600,3765,3765,3765,3760,5049
20240625,104700,2570828775,3765,3770,3770,3765,8061
20240625,104600,2540476430,3765,3770,3770,3765,1860
20240625,104500,2533470345,3770,3770,3770,3770,3719
20240625,104400,2519449715,3765,3770,3770,3765,3417
20240625,104300,2506579375,3770,3770,3775,3770,2925
20240625,104200,2495548825,3780,3780,3785,3770,1533
20240625,104100,2489763945,3780,3775,3780,3775,10
20240625,104000,2489726150,3770,3780,3780,3765,2201
20240625,103900,2481424545,3780,3780,3780,3780,5
20240625,103800,2481405645,3780,3770,3780,3770,1018
20240625,103700,2477558605,3775,3775,3775,3775,1926
20240625,103600,2470287955,3775,3770,3780,3770,1067
20240625,103500,2466263115,3770,3775,3785,3770,3630
20240625,103400,2452551370,3770,3775,3780,3770,3275
20240625,103300,2440179600,3775,3765,3775,3765,4281
20240625,103200,2424039465,3770,3770,3770,3770,600
20240625,103100,2421777465,3765,3765,3765,3765,10
20240625,103000,2421739815,3760,3765,3775,3760,3132
20240625,102900,2409946880,3765,3765,3765,3765,374
20240625,102800,2408538770,3765,3775,3775,3760,1300
20240625,102700,2403642590,3780,3775,3780,3775,923
20240625,102600,2400155655,3775,3775,3780,3775,935
20240625,102500,2396625930,3765,3775,3775,3765,2353
20240625,102400,2387746155,3775,3765,3775,3760,3084
20240625,102300,2376119975,3760,3760,3765,3760,1538
20240625,102200,2370333305,3755,3760,3765,3755,381
20240625,102100,2368901370,3760,3770,3770,3750,3835
20240625,102000,2354484820,3765,3765,3765,3765,1363
20240625,101900,2349353125,3765,3770,3770,3760,2992
20240625,101800,2338089880,3770,3755,3770,3750,4049
20240625,101700,2322860525,3750,3760,3765,3745,6207
20240625,101600,2299521920,3760,3775,3775,3725,10929
20240625,101500,2258677060,3775,3775,3790,3740,35171
20240625,101400,2126402060,3775,3775,3775,3775,1190
20240625,101300,2121909810,3770,3770,3770,3770,91
20240625,101200,2121566740,3775,3770,3775,3770,1080
20240625,101100,2117494640,3775,3765,3775,3765,683
20240625,101000,2114917855,3765,3775,3775,3760,4505
20240625,100900,2097953240,3775,3775,3775,3775,5
20240625,100800,2097934365,3770,3770,3770,3765,5557
20240625,100700,2076987505,3765,3780,3780,3765,2534
20240625,100600,2067434205,3770,3780,3780,3770,1440
20240625,100500,2061996365,3780,3765,3780,3765,2698
20240625,100400,2051797985,3785,3765,3785,3765,1029
20240625,100300,2047923780,3765,3775,3775,3765,4904
20240625,100200,2029414940,3775,3780,3780,3770,2500
20240625,100100,2019976985,3780,3785,3785,3770,995
20240625,100000,2016217550,3785,3775,3785,3770,269
20240625,095900,2015202070,3755,3775,3800,3755,6131
20240625,095800,1992105455,3775,3795,3795,3775,1136
20240625,095700,1987798335,3795,3790,3795,3775,1904
20240625,095600,1980599525,3790,3780,3790,3760,5265
20240625,095500,1960749265,3780,3795,3795,3780,2102
20240625,095400,1952782285,3795,3800,3810,3795,2814
20240625,095300,1942086500,3800,3805,3805,3800,2054
20240625,095200,1934277030,3805,3795,3805,3795,838
20240625,095100,1931092455,3795,3795,3800,3795,541
20240625,095000,1929039310,3795,3795,3810,3795,2838
20240625,094900,1918244030,3800,3810,3815,3795,12995
20240625,094800,1868789480,3800,3800,3800,3790,1660
20240625,094700,1862482890,3800,3810,3810,3800,4552
20240625,094600,1845177260,3810,3800,3810,3800,1592
20240625,094500,1839126560,3800,3790,3800,3785,14233
20240625,094400,1785131410,3785,3785,3790,3780,3319
20240625,094300,1772567675,3780,3780,3790,3770,9608
20240625,094200,1736250325,3775,3755,3775,3740,49667
20240625,094100,1549214980,3755,3760,3765,3740,10365
20240625,094000,1510254305,3760,3750,3760,3745,3911
20240625,093900,1495580070,3750,3755,3760,3750,2357
20240625,093800,1486732895,3755,3755,3765,3730,56284
20240625,093700,1276286675,3750,3755,3765,3750,14825
20240625,093600,1220582445,3750,3745,3760,3745,2574
20240625,093500,1210931145,3745,3750,3770,3745,5456
20240625,093400,1190457490,3750,3755,3770,3750,30763
20240625,093300,1075042440,3755,3765,3765,3755,7867
20240625,093200,1045464305,3765,3775,3775,3765,3472
20240625,093100,1032380635,3775,3780,3780,3775,1173
20240625,093000,1027951965,3780,3770,3785,3770,7430
20240625,092900,999846905,3770,3775,3780,3770,9008
20240625,092800,965821795,3775,3775,3785,3770,12270
20240625,092700,919451640,3785,3785,3795,3780,11016
20240625,092600,877795495,3785,3785,3785,3780,2485
20240625,092500,868391750,3785,3790,3790,3780,13025
20240625,092400,819099435,3790,3795,3795,3785,3677
20240625,092300,805162545,3790,3795,3795,3790,2759
20240625,092200,794694800,3795,3800,3800,3790,4613
20240625,092100,777187760,3800,3805,3810,3800,2709
20240625,092000,766872205,3805,3800,3815,3785,14607
20240625,091900,711438290,3800,3820,3820,3800,13249
20240625,091800,660984465,3825,3820,3830,3815,6464
20240625,091700,636293655,3825,3825,3830,3820,8401
20240625,091600,604181295,3830,3845,3845,3820,20591
20240625,091500,525289375,3845,3885,3885,3845,20263
20240625,091400,447162100,3870,3900,3910,3870,19295
20240625,091300,372236670,3900,3895,3900,3890,1926
20240625,091200,364738470,3900,3910,3920,3900,12941
20240625,091100,314079790,3920,3895,3920,3895,4870
20240625,091000,295052530,3900,3880,3900,3870,8049
20240625,090900,263773200,3865,3880,3880,3860,2359
20240625,090800,254645650,3885,3875,3885,3860,9151
20240625,090700,219228725,3880,3875,3880,3870,1373
20240625,090600,213911220,3875,3870,3875,3860,5759
20240625,090500,191652325,3870,3855,3870,3855,1405
20240625,090400,186221815,3855,3850,3860,3835,4845
20240625,090300,167594170,3835,3840,3865,3830,7170
20240625,090200,140095745,3840,3845,3845,3835,1806
20240625,090100,133160860,3845,3875,3890,3845,28516
20240625,090000,23208855,3890,3870,3890,3870,5687