KissMeData/024900/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,191000,650860570,4285,4285,4285,4285,2363
20240625,190900,650860570,4285,4285,4285,4285,0
20240625,190800,650860570,4285,4285,4285,4285,0
20240625,190700,650860570,4285,4285,4285,4285,0
20240625,190600,650860570,4285,4285,4285,4285,0
20240625,190500,650860570,4285,4285,4285,4285,0
20240625,190400,650860570,4285,4285,4285,4285,0
20240625,190300,650860570,4285,4285,4285,4285,0
20240625,190200,650860570,4285,4285,4285,4285,0
20240625,190100,650860570,4285,4285,4285,4285,0
20240625,190000,650860570,4285,4285,4285,4285,0
20240625,185900,650860570,4285,4285,4285,4285,0
20240625,185800,650860570,4285,4285,4285,4285,0
20240625,185700,650860570,4285,4285,4285,4285,0
20240625,185600,650860570,4285,4285,4285,4285,0
20240625,185500,650860570,4285,4285,4285,4285,0
20240625,185400,650860570,4285,4285,4285,4285,0
20240625,185300,650860570,4285,4285,4285,4285,0
20240625,185200,650860570,4285,4285,4285,4285,0
20240625,185100,650860570,4285,4285,4285,4285,0
20240625,185000,650860570,4285,4285,4285,4285,0
20240625,184900,650860570,4285,4285,4285,4285,0
20240625,184800,650860570,4285,4285,4285,4285,0
20240625,184700,650860570,4285,4285,4285,4285,0
20240625,184600,650860570,4285,4285,4285,4285,0
20240625,184500,650860570,4285,4285,4285,4285,0
20240625,184400,650860570,4285,4285,4285,4285,0
20240625,184300,650860570,4285,4285,4285,4285,0
20240625,184200,650860570,4285,4285,4285,4285,0
20240625,184100,650860570,4285,4285,4285,4285,0
20240625,184000,650860570,4285,4285,4285,4285,2363
20240625,183900,650860570,4285,4285,4285,4285,0
20240625,183800,650860570,4285,4285,4285,4285,0
20240625,183700,650860570,4285,4285,4285,4285,0
20240625,183600,650860570,4285,4285,4285,4285,0
20240625,183500,650860570,4285,4285,4285,4285,0
20240625,183400,650860570,4285,4285,4285,4285,0
20240625,183300,650860570,4285,4285,4285,4285,0
20240625,183200,650860570,4285,4285,4285,4285,0
20240625,183100,650860570,4285,4285,4285,4285,0
20240625,183000,650860570,4285,4285,4285,4285,0
20240625,182900,650860570,4285,4285,4285,4285,0
20240625,182800,650860570,4285,4285,4285,4285,0
20240625,182700,650860570,4285,4285,4285,4285,0
20240625,182600,650860570,4285,4285,4285,4285,0
20240625,182500,650860570,4285,4285,4285,4285,0
20240625,182400,650860570,4285,4285,4285,4285,0
20240625,182300,650860570,4285,4285,4285,4285,0
20240625,182200,650860570,4285,4285,4285,4285,0
20240625,182100,650860570,4285,4285,4285,4285,0
20240625,182000,650860570,4285,4285,4285,4285,0
20240625,181900,650860570,4285,4285,4285,4285,0
20240625,181800,650860570,4285,4285,4285,4285,0
20240625,181700,650860570,4285,4285,4285,4285,0
20240625,181600,650860570,4285,4285,4285,4285,0
20240625,181500,650860570,4285,4285,4285,4285,0
20240625,181400,650860570,4285,4285,4285,4285,0
20240625,181300,650860570,4285,4285,4285,4285,0
20240625,181200,650860570,4285,4285,4285,4285,0
20240625,181100,650860570,4285,4285,4285,4285,0
20240625,181000,650860570,4285,4285,4285,4285,2363
20240625,180900,650860570,4285,4285,4285,4285,0
20240625,180800,650860570,4285,4285,4285,4285,0
20240625,180700,650860570,4285,4285,4285,4285,0
20240625,180600,650860570,4285,4285,4285,4285,0
20240625,180500,650860570,4285,4285,4285,4285,0
20240625,180400,650860570,4285,4285,4285,4285,0
20240625,180300,650860570,4285,4285,4285,4285,0
20240625,180200,650860570,4285,4285,4285,4285,0
20240625,180100,650860570,4285,4285,4285,4285,0
20240625,180000,650860570,4285,4285,4285,4285,0
20240625,175900,650860570,4285,4285,4285,4285,0
20240625,175800,650860570,4285,4285,4285,4285,0
20240625,175700,650860570,4285,4285,4285,4285,0
20240625,175600,650860570,4285,4285,4285,4285,0
20240625,175500,650860570,4285,4285,4285,4285,0
20240625,175400,650860570,4285,4285,4285,4285,0
20240625,175300,650860570,4285,4285,4285,4285,0
20240625,175200,650860570,4285,4285,4285,4285,0
20240625,175100,650860570,4285,4285,4285,4285,0
20240625,175000,650860570,4285,4285,4285,4285,0
20240625,174900,650860570,4285,4285,4285,4285,0
20240625,174800,650860570,4285,4285,4285,4285,0
20240625,174700,650860570,4285,4285,4285,4285,0
20240625,174600,650860570,4285,4285,4285,4285,0
20240625,174500,650860570,4285,4285,4285,4285,0
20240625,174400,650860570,4285,4285,4285,4285,0
20240625,174300,650860570,4285,4285,4285,4285,0
20240625,174200,650860570,4285,4285,4285,4285,0
20240625,174100,650860570,4285,4285,4285,4285,0
20240625,174000,650860570,4285,4285,4285,4285,2363
20240625,173900,650860570,4285,4285,4285,4285,0
20240625,173800,650860570,4285,4285,4285,4285,0
20240625,173700,650860570,4285,4285,4285,4285,0
20240625,173600,650860570,4285,4285,4285,4285,0
20240625,173500,650860570,4285,4285,4285,4285,0
20240625,173400,650860570,4285,4285,4285,4285,0
20240625,173300,650860570,4285,4285,4285,4285,0
20240625,173200,650860570,4285,4285,4285,4285,0
20240625,173100,650860570,4285,4285,4285,4285,0
20240625,173000,650860570,4285,4285,4285,4285,0
20240625,172900,650860570,4285,4285,4285,4285,0
20240625,172800,650860570,4285,4285,4285,4285,0
20240625,172700,650860570,4285,4285,4285,4285,0
20240625,172600,650860570,4285,4285,4285,4285,0
20240625,172500,650860570,4285,4285,4285,4285,0
20240625,172400,650860570,4285,4285,4285,4285,0
20240625,172300,650860570,4285,4285,4285,4285,0
20240625,172200,650860570,4285,4285,4285,4285,0
20240625,172100,650860570,4285,4285,4285,4285,0
20240625,172000,650860570,4285,4285,4285,4285,0
20240625,171900,650860570,4285,4285,4285,4285,0
20240625,171800,650860570,4285,4285,4285,4285,0
20240625,171700,650860570,4285,4285,4285,4285,0
20240625,171600,650860570,4285,4285,4285,4285,0
20240625,171500,650860570,4285,4285,4285,4285,0
20240625,171400,650860570,4285,4285,4285,4285,0
20240625,171300,650860570,4285,4285,4285,4285,0
20240625,171200,650860570,4285,4285,4285,4285,0
20240625,171100,650860570,4285,4285,4285,4285,0
20240625,171000,650860570,4285,4285,4285,4285,2363
20240625,170900,650860570,4285,4285,4285,4285,0
20240625,170800,650860570,4285,4285,4285,4285,0
20240625,170700,650860570,4285,4285,4285,4285,0
20240625,170600,650860570,4285,4285,4285,4285,0
20240625,170500,650860570,4285,4285,4285,4285,0
20240625,170400,650860570,4285,4285,4285,4285,0
20240625,170300,650860570,4285,4285,4285,4285,0
20240625,170200,650860570,4285,4285,4285,4285,0
20240625,170100,650860570,4285,4285,4285,4285,0
20240625,170000,650860570,4285,4285,4285,4285,0
20240625,165900,650860570,4285,4285,4285,4285,0
20240625,165800,650860570,4285,4285,4285,4285,0
20240625,165700,650860570,4285,4285,4285,4285,0
20240625,165600,650860570,4285,4285,4285,4285,0
20240625,165500,650860570,4285,4285,4285,4285,0
20240625,165400,650860570,4285,4285,4285,4285,0
20240625,165300,650860570,4285,4285,4285,4285,0
20240625,165200,650860570,4285,4285,4285,4285,0
20240625,165100,650860570,4285,4285,4285,4285,0
20240625,165000,650860570,4285,4285,4285,4285,0
20240625,164900,650860570,4285,4285,4285,4285,0
20240625,164800,650860570,4285,4285,4285,4285,0
20240625,164700,650860570,4285,4285,4285,4285,0
20240625,164600,650860570,4285,4285,4285,4285,0
20240625,164500,650860570,4285,4285,4285,4285,0
20240625,164400,650860570,4285,4285,4285,4285,0
20240625,164300,650860570,4285,4285,4285,4285,0
20240625,164200,650860570,4285,4285,4285,4285,0
20240625,164100,650860570,4285,4285,4285,4285,0
20240625,164000,650860570,4285,4285,4285,4285,2363
20240625,163900,650860570,4285,4285,4285,4285,0
20240625,163800,650860570,4285,4285,4285,4285,0
20240625,163700,650860570,4285,4285,4285,4285,0
20240625,163600,650860570,4285,4285,4285,4285,0
20240625,163500,650860570,4285,4285,4285,4285,0
20240625,163400,650860570,4285,4285,4285,4285,0
20240625,163300,650860570,4285,4285,4285,4285,0
20240625,163200,650860570,4285,4285,4285,4285,0
20240625,163100,650860570,4285,4285,4285,4285,0
20240625,163000,650860570,4285,4285,4285,4285,0
20240625,162900,650860570,4285,4285,4285,4285,0
20240625,162800,650860570,4285,4285,4285,4285,0
20240625,162700,650860570,4285,4285,4285,4285,0
20240625,162600,650860570,4285,4285,4285,4285,0
20240625,162500,650860570,4285,4285,4285,4285,0
20240625,162400,650860570,4285,4285,4285,4285,0
20240625,162300,650860570,4285,4285,4285,4285,0
20240625,162200,650860570,4285,4285,4285,4285,0
20240625,162100,650860570,4285,4285,4285,4285,0
20240625,162000,650860570,4285,4285,4285,4285,0
20240625,161900,650860570,4285,4285,4285,4285,0
20240625,161800,650860570,4285,4285,4285,4285,0
20240625,161700,650860570,4285,4285,4285,4285,0
20240625,161600,650860570,4285,4285,4285,4285,0
20240625,161500,650860570,4285,4285,4285,4285,0
20240625,161400,650860570,4285,4285,4285,4285,0
20240625,161300,650860570,4285,4285,4285,4285,0
20240625,161200,650860570,4285,4285,4285,4285,0
20240625,161100,650860570,4285,4285,4285,4285,0
20240625,161000,650860570,4285,4285,4285,4285,2363
20240625,160900,650860570,4285,4285,4285,4285,0
20240625,160800,650860570,4285,4285,4285,4285,0
20240625,160700,650860570,4285,4285,4285,4285,0
20240625,160600,650860570,4285,4285,4285,4285,0
20240625,160500,650860570,4285,4285,4285,4285,0
20240625,160400,650860570,4285,4285,4285,4285,0
20240625,160300,650860570,4285,4285,4285,4285,0
20240625,160200,650860570,4285,4285,4285,4285,0
20240625,160100,650860570,4285,4285,4285,4285,0
20240625,160000,650860570,4285,4285,4285,4285,0
20240625,155900,650860570,4285,4285,4285,4285,0
20240625,155800,650860570,4285,4285,4285,4285,0
20240625,155700,650860570,4285,4285,4285,4285,0
20240625,155600,650860570,4285,4285,4285,4285,0
20240625,155500,650860570,4285,4285,4285,4285,0
20240625,155400,650860570,4285,4285,4285,4285,0
20240625,155300,650860570,4285,4285,4285,4285,0
20240625,155200,650860570,4285,4285,4285,4285,0
20240625,155100,650860570,4285,4285,4285,4285,0
20240625,155000,650860570,4285,4285,4285,4285,0
20240625,154900,650860570,4285,4285,4285,4285,0
20240625,154800,650860570,4285,4285,4285,4285,0
20240625,154700,650860570,4285,4285,4285,4285,0
20240625,154600,650860570,4285,4285,4285,4285,0
20240625,154500,650860570,4285,4285,4285,4285,0
20240625,154400,650860570,4285,4285,4285,4285,0
20240625,154300,650860570,4285,4285,4285,4285,0
20240625,154200,650860570,4285,4285,4285,4285,0
20240625,154100,650860570,4285,4285,4285,4285,0
20240625,154000,650860570,4285,4285,4285,4285,2363
20240625,153900,650860570,4285,4285,4285,4285,0
20240625,153800,650860570,4285,4285,4285,4285,0
20240625,153700,650860570,4285,4285,4285,4285,0
20240625,153600,650860570,4285,4285,4285,4285,0
20240625,153500,650860570,4285,4285,4285,4285,0
20240625,153400,650860570,4285,4285,4285,4285,0
20240625,153300,650860570,4285,4285,4285,4285,0
20240625,153200,650860570,4285,4285,4285,4285,0
20240625,153100,650860570,4285,4285,4285,4285,0
20240625,153000,650860570,4285,4285,4285,4285,2363
20240625,152900,640735115,4280,4280,4280,4280,0
20240625,152800,640735115,4280,4280,4280,4280,0
20240625,152700,640735115,4280,4280,4280,4280,0
20240625,152600,640735115,4280,4280,4280,4280,0
20240625,152500,640735115,4280,4280,4280,4280,0
20240625,152400,640735115,4280,4280,4280,4280,0
20240625,152300,640735115,4280,4280,4280,4280,0
20240625,152200,640735115,4280,4280,4280,4280,0
20240625,152100,640735115,4280,4280,4280,4280,0
20240625,152000,640735115,4280,4280,4280,4280,0
20240625,151900,640735115,4280,4285,4285,4280,4649
20240625,151800,620829280,4285,4280,4285,4280,798
20240625,151700,617413665,4285,4285,4285,4285,54
20240625,151600,617182275,4285,4285,4285,4285,132
20240625,151500,616616655,4285,4290,4290,4285,2376
20240625,151400,606427025,4295,4295,4295,4295,47
20240625,151300,606225160,4300,4300,4300,4300,0
20240625,151200,606225160,4300,4300,4300,4300,0
20240625,151100,606225160,4300,4300,4300,4300,0
20240625,151000,606225160,4300,4300,4300,4300,101
20240625,150900,605790860,4300,4300,4300,4300,41
20240625,150800,605614560,4300,4300,4300,4300,0
20240625,150700,605614560,4300,4300,4300,4300,140
20240625,150600,605012560,4300,4300,4300,4300,10
20240625,150500,604969560,4300,4300,4300,4300,0
20240625,150400,604969560,4300,4300,4300,4300,0
20240625,150300,604969560,4300,4300,4300,4300,0
20240625,150200,604969560,4300,4300,4300,4300,306
20240625,150100,603653760,4305,4295,4305,4295,37
20240625,150000,603494795,4295,4295,4295,4295,0
20240625,145900,603494795,4295,4295,4295,4295,0
20240625,145800,603494795,4295,4295,4295,4295,0
20240625,145700,603494795,4295,4295,4295,4295,0
20240625,145600,603494795,4295,4295,4295,4295,231
20240625,145500,602502650,4300,4300,4300,4300,0
20240625,145400,602502650,4300,4300,4300,4300,50
20240625,145300,602287650,4300,4300,4300,4300,0
20240625,145200,602287650,4300,4300,4300,4300,1
20240625,145100,602283350,4295,4295,4295,4295,100
20240625,145000,601853850,4295,4295,4295,4295,69
20240625,144900,601557495,4300,4300,4300,4300,189
20240625,144800,600744795,4300,4305,4305,4300,62
20240625,144700,600478170,4305,4305,4305,4300,148
20240625,144600,599841215,4305,4305,4305,4305,0
20240625,144500,599841215,4305,4305,4305,4305,0
20240625,144400,599841215,4305,4305,4305,4305,0
20240625,144300,599841215,4305,4305,4305,4305,0
20240625,144200,599841215,4305,4305,4305,4305,0
20240625,144100,599841215,4305,4305,4305,4305,0
20240625,144000,599841215,4305,4305,4305,4305,0
20240625,143900,599841215,4305,4305,4305,4305,1
20240625,143800,599836910,4290,4300,4300,4290,1808
20240625,143700,592070035,4300,4305,4305,4300,110
20240625,143600,591596535,4305,4305,4305,4305,0
20240625,143500,591596535,4305,4305,4305,4305,0
20240625,143400,591596535,4305,4305,4305,4305,2
20240625,143300,591587925,4300,4300,4300,4300,638
20240625,143200,588844525,4300,4300,4300,4300,0
20240625,143100,588844525,4300,4300,4300,4300,0
20240625,143000,588844525,4300,4300,4300,4300,1462
20240625,142900,582557925,4310,4310,4310,4310,10
20240625,142800,582514825,4300,4300,4300,4300,441
20240625,142700,580618525,4310,4310,4310,4310,0
20240625,142600,580618525,4310,4310,4310,4310,10
20240625,142500,580575425,4310,4310,4310,4310,0
20240625,142400,580575425,4310,4310,4310,4310,1
20240625,142300,580571115,4300,4295,4300,4295,1181
20240625,142200,575493235,4300,4295,4300,4295,61
20240625,142100,575231185,4300,4300,4300,4300,1110
20240625,142000,570458185,4295,4300,4300,4295,151
20240625,141900,569809035,4300,4300,4300,4300,1
20240625,141800,569804735,4300,4300,4300,4300,0
20240625,141700,569804735,4300,4300,4300,4300,0
20240625,141600,569804735,4300,4295,4300,4295,335
20240625,141500,568365855,4295,4300,4300,4295,610
20240625,141400,565745855,4300,4300,4300,4300,0
20240625,141300,565745855,4300,4305,4305,4300,559
20240625,141200,563340740,4320,4300,4320,4300,33
20240625,141100,563198820,4320,4320,4320,4320,8
20240625,141000,563164260,4320,4320,4320,4320,0
20240625,140900,563164260,4320,4320,4320,4320,0
20240625,140800,563164260,4320,4320,4320,4320,450
20240625,140700,561220260,4320,4320,4320,4320,0
20240625,140600,561220260,4320,4320,4320,4320,0
20240625,140500,561220260,4320,4310,4320,4310,1349
20240625,140400,555394030,4320,4320,4320,4320,0
20240625,140300,555394030,4320,4320,4320,4320,0
20240625,140200,555394030,4320,4320,4320,4320,0
20240625,140100,555394030,4320,4320,4320,4320,0
20240625,140000,555394030,4320,4320,4320,4320,0
20240625,135900,555394030,4320,4320,4320,4320,0
20240625,135800,555394030,4320,4320,4320,4320,0
20240625,135700,555394030,4320,4320,4320,4320,0
20240625,135600,555394030,4320,4320,4320,4320,0
20240625,135500,555394030,4320,4320,4320,4320,0
20240625,135400,555394030,4320,4320,4320,4320,0
20240625,135300,555394030,4320,4320,4320,4320,0
20240625,135200,555394030,4320,4310,4320,4310,20
20240625,135100,555307760,4310,4310,4310,4310,0
20240625,135000,555307760,4310,4310,4310,4310,2
20240625,134900,555299140,4280,4280,4280,4280,0
20240625,134800,555299140,4280,4315,4315,4280,14000
20240625,134700,495337740,4325,4320,4325,4320,643
20240625,134600,492559975,4325,4325,4325,4325,9
20240625,134500,492521050,4325,4325,4325,4325,10
20240625,134400,492477800,4325,4320,4325,4320,1001
20240625,134300,488153475,4320,4320,4320,4320,0
20240625,134200,488153475,4320,4320,4320,4315,57
20240625,134100,487907510,4315,4315,4320,4315,685
20240625,134000,484951730,4315,4305,4315,4305,924
20240625,133900,480966340,4305,4305,4305,4305,40
20240625,133800,480794140,4305,4305,4305,4305,0
20240625,133700,480794140,4305,4305,4305,4305,0
20240625,133600,480794140,4305,4305,4305,4305,0
20240625,133500,480794140,4305,4305,4305,4305,100
20240625,133400,480363640,4305,4305,4305,4305,10
20240625,133300,480320590,4305,4305,4305,4305,0
20240625,133200,480320590,4305,4305,4305,4305,0
20240625,133100,480320590,4305,4305,4305,4305,1
20240625,133000,480316285,4300,4300,4300,4300,388
20240625,132900,478647885,4305,4305,4305,4305,1
20240625,132800,478643580,4300,4300,4300,4300,0
20240625,132700,478643580,4300,4300,4300,4300,100
20240625,132600,478213580,4295,4295,4295,4295,0
20240625,132500,478213580,4295,4295,4295,4295,0
20240625,132400,478213580,4295,4295,4295,4295,0
20240625,132300,478213580,4295,4295,4295,4295,0
20240625,132200,478213580,4295,4295,4295,4295,0
20240625,132100,478213580,4295,4295,4295,4295,0
20240625,132000,478213580,4295,4295,4295,4295,179
20240625,131900,477444775,4310,4310,4310,4310,200
20240625,131800,476582775,4295,4295,4295,4295,115
20240625,131700,476088850,4290,4290,4290,4290,0
20240625,131600,476088850,4290,4290,4290,4290,0
20240625,131500,476088850,4290,4290,4290,4290,0
20240625,131400,476088850,4290,4290,4290,4290,0
20240625,131300,476088850,4290,4290,4290,4290,0
20240625,131200,476088850,4290,4300,4310,4290,80
20240625,131100,475745130,4285,4285,4285,4285,0
20240625,131000,475745130,4285,4285,4285,4285,0
20240625,130900,475745130,4285,4290,4290,4285,2265
20240625,130800,466039505,4285,4285,4285,4285,0
20240625,130700,466039505,4285,4305,4305,4285,897
20240625,130600,462192160,4310,4310,4310,4310,235
20240625,130500,461179310,4310,4310,4310,4310,0
20240625,130400,461179310,4310,4310,4310,4310,0
20240625,130300,461179310,4310,4310,4310,4310,0
20240625,130200,461179310,4310,4310,4310,4310,10
20240625,130100,461136210,4315,4315,4315,4315,131
20240625,130000,460570945,4315,4315,4315,4315,1
20240625,125900,460566630,4305,4305,4305,4305,32
20240625,125800,460428870,4300,4300,4300,4300,0
20240625,125700,460428870,4300,4300,4300,4300,119
20240625,125600,459917170,4300,4300,4300,4300,1
20240625,125500,459912870,4285,4305,4305,4285,703
20240625,125400,456900325,4300,4300,4300,4300,0
20240625,125300,456900325,4300,4290,4300,4285,2222
20240625,125200,447370070,4285,4325,4325,4285,11517
20240625,125100,397899050,4340,4340,4340,4340,0
20240625,125000,397899050,4340,4340,4340,4340,0
20240625,124900,397899050,4340,4340,4340,4340,0
20240625,124800,397899050,4340,4340,4340,4340,0
20240625,124700,397899050,4340,4340,4340,4340,0
20240625,124600,397899050,4340,4340,4340,4340,0
20240625,124500,397899050,4340,4340,4340,4340,10
20240625,124400,397855650,4340,4340,4340,4340,1
20240625,124300,397851310,4340,4340,4340,4340,50
20240625,124200,397634310,4340,4340,4340,4340,0
20240625,124100,397634310,4340,4340,4340,4340,0
20240625,124000,397634310,4340,4340,4340,4340,50
20240625,123900,397417310,4340,4340,4340,4340,0
20240625,123800,397417310,4340,4340,4340,4340,0
20240625,123700,397417310,4340,4340,4340,4340,0
20240625,123600,397417310,4340,4320,4340,4320,2
20240625,123500,397408650,4320,4320,4320,4320,50
20240625,123400,397192650,4320,4320,4320,4320,0
20240625,123300,397192650,4320,4320,4320,4320,30
20240625,123200,397063050,4340,4340,4340,4340,0
20240625,123100,397063050,4340,4340,4340,4340,0
20240625,123000,397063050,4340,4340,4340,4325,535
20240625,122900,394749145,4330,4330,4330,4330,2356
20240625,122800,384547665,4340,4340,4340,4340,0
20240625,122700,384547665,4340,4340,4340,4340,0
20240625,122600,384547665,4340,4330,4340,4330,16
20240625,122500,384478375,4340,4340,4340,4340,0
20240625,122400,384478375,4340,4340,4340,4340,1
20240625,122300,384474035,4340,4340,4340,4340,0
20240625,122200,384474035,4340,4340,4340,4340,0
20240625,122100,384474035,4340,4340,4340,4340,0
20240625,122000,384474035,4340,4340,4340,4340,50
20240625,121900,384257035,4340,4340,4340,4340,60
20240625,121800,383996635,4325,4325,4325,4325,0
20240625,121700,383996635,4325,4330,4330,4325,38
20240625,121600,383832235,4330,4330,4330,4330,0
20240625,121500,383832235,4330,4330,4330,4330,669
20240625,121400,380935465,4340,4330,4340,4330,81
20240625,121300,380584725,4330,4330,4330,4330,26
20240625,121200,380472145,4330,4330,4330,4330,18
20240625,121100,380394205,4330,4330,4330,4330,0
20240625,121000,380394205,4330,4330,4330,4330,68
20240625,120900,380099765,4340,4340,4340,4340,20
20240625,120800,380012965,4340,4340,4340,4340,20
20240625,120700,379926165,4340,4340,4340,4340,1
20240625,120600,379921825,4340,4340,4340,4340,166
20240625,120500,379201385,4340,4340,4340,4340,301
20240625,120400,377895045,4345,4345,4345,4345,0
20240625,120300,377895045,4345,4345,4345,4345,0
20240625,120200,377895045,4345,4345,4345,4345,0
20240625,120100,377895045,4345,4345,4345,4345,0
20240625,120000,377895045,4345,4345,4345,4345,8
20240625,115900,377860285,4345,4345,4345,4345,0
20240625,115800,377860285,4345,4345,4345,4345,0
20240625,115700,377860285,4345,4345,4345,4345,0
20240625,115600,377860285,4345,4345,4345,4345,0
20240625,115500,377860285,4345,4345,4345,4345,0
20240625,115400,377860285,4345,4340,4345,4340,537
20240625,115300,375529235,4340,4330,4340,4330,3100
20240625,115200,362105235,4340,4340,4340,4340,460
20240625,115100,360108835,4340,4340,4340,4340,21
20240625,115000,360017695,4325,4325,4325,4325,0
20240625,114900,360017695,4325,4325,4325,4325,10
20240625,114800,359974445,4325,4325,4325,4325,0
20240625,114700,359974445,4325,4325,4325,4325,0
20240625,114600,359974445,4325,4330,4330,4325,2095
20240625,114500,350913420,4330,4335,4335,4330,1178
20240625,114400,345812065,4340,4340,4340,4340,0
20240625,114300,345812065,4340,4340,4340,4340,870
20240625,114200,342036265,4345,4345,4345,4345,59
20240625,114100,341779910,4345,4340,4345,4340,66
20240625,114000,341493370,4340,4345,4345,4340,1080
20240625,113900,336801170,4345,4345,4345,4345,0
20240625,113800,336801170,4345,4345,4345,4345,0
20240625,113700,336801170,4345,4345,4345,4345,41
20240625,113600,336623025,4340,4340,4340,4340,10
20240625,113500,336579625,4355,4355,4355,4355,1
20240625,113400,336575270,4340,4350,4350,4340,581
20240625,113300,334049780,4350,4350,4350,4345,310
20240625,113200,332701285,4350,4350,4350,4350,0
20240625,113100,332701285,4350,4350,4350,4350,1561
20240625,113000,325910935,4350,4340,4350,4340,141
20240625,112900,325298830,4350,4345,4350,4345,1021
20240625,112800,320862575,4345,4345,4345,4345,0
20240625,112700,320862575,4345,4345,4350,4345,501
20240625,112600,318685725,4345,4345,4345,4345,0
20240625,112500,318685725,4345,4345,4345,4345,5
20240625,112400,318664000,4345,4345,4345,4345,20
20240625,112300,318577100,4345,4345,4345,4345,1
20240625,112200,318572755,4335,4335,4335,4335,0
20240625,112100,318572755,4335,4340,4340,4335,20
20240625,112000,318485995,4345,4345,4345,4345,0
20240625,111900,318485995,4345,4345,4345,4345,10
20240625,111800,318442545,4350,4350,4350,4350,1
20240625,111700,318438195,4345,4345,4345,4345,6
20240625,111600,318412125,4335,4335,4335,4335,0
20240625,111500,318412125,4335,4335,4335,4335,0
20240625,111400,318412125,4335,4350,4350,4335,300
20240625,111300,317110875,4350,4340,4350,4335,319
20240625,111200,315725490,4340,4340,4340,4340,1
20240625,111100,315721150,4350,4350,4350,4350,775
20240625,111000,312349900,4350,4345,4350,4345,113
20240625,110900,311858900,4350,4350,4350,4350,11
20240625,110800,311811050,4350,4350,4350,4350,103
20240625,110700,311363000,4345,4345,4345,4345,0
20240625,110600,311363000,4345,4345,4345,4345,149
20240625,110500,310715595,4345,4345,4345,4345,40
20240625,110400,310541795,4345,4345,4350,4345,257
20240625,110300,309424420,4340,4340,4345,4340,680
20240625,110200,306470705,4335,4340,4345,4335,283
20240625,110100,305242385,4345,4345,4345,4345,13
20240625,110000,305185900,4345,4345,4345,4345,6
20240625,105900,305159830,4345,4345,4345,4345,221
20240625,105800,304199585,4345,4345,4345,4345,101
20240625,105700,303760740,4340,4340,4340,4340,10
20240625,105600,303717340,4340,4340,4345,4340,1135
20240625,105500,298791435,4345,4340,4345,4340,1078
20240625,105400,294112530,4340,4340,4340,4340,2757
20240625,105300,282147150,4340,4330,4340,4330,4675
20240625,105200,261885565,4320,4320,4320,4320,232
20240625,105100,260883325,4330,4330,4330,4330,23
20240625,105000,260783735,4335,4335,4335,4315,1165
20240625,104900,255733860,4335,4315,4335,4315,9124
20240625,104800,216273955,4315,4315,4315,4315,1956
20240625,104700,207833815,4315,4315,4315,4315,1
20240625,104600,207829500,4300,4315,4315,4300,3
20240625,104500,207816570,4310,4305,4315,4305,10098
20240625,104400,164314090,4300,4300,4300,4300,60
20240625,104300,164056090,4300,4300,4300,4300,61
20240625,104200,163793790,4305,4300,4305,4300,48
20240625,104100,163587385,4305,4305,4305,4305,0
20240625,104000,163587385,4305,4305,4305,4305,0
20240625,103900,163587385,4305,4305,4305,4305,0
20240625,103800,163587385,4305,4305,4305,4305,0
20240625,103700,163587385,4305,4305,4305,4305,0
20240625,103600,163587385,4305,4300,4305,4300,197
20240625,103500,162740280,4305,4305,4305,4305,1
20240625,103400,162735975,4305,4305,4305,4305,102
20240625,103300,162296865,4305,4310,4310,4305,157
20240625,103200,161620880,4310,4310,4310,4310,21
20240625,103100,161530370,4310,4310,4310,4310,0
20240625,103000,161530370,4310,4310,4310,4310,81
20240625,102900,161181260,4310,4310,4310,4310,3
20240625,102800,161168330,4310,4310,4310,4310,11
20240625,102700,161120920,4310,4310,4310,4310,0
20240625,102600,161120920,4310,4310,4310,4310,0
20240625,102500,161120920,4310,4310,4310,4310,8
20240625,102400,161086440,4310,4310,4310,4310,0
20240625,102300,161086440,4310,4310,4310,4310,0
20240625,102200,161086440,4310,4310,4310,4310,0
20240625,102100,161086440,4310,4310,4310,4310,0
20240625,102000,161086440,4310,4310,4310,4310,0
20240625,101900,161086440,4310,4310,4310,4310,580
20240625,101800,158586640,4310,4310,4310,4310,0
20240625,101700,158586640,4310,4310,4310,4310,0
20240625,101600,158586640,4310,4310,4310,4310,245
20240625,101500,157530690,4310,4310,4310,4310,5
20240625,101400,157509140,4310,4310,4310,4310,300
20240625,101300,156216140,4310,4310,4310,4310,43
20240625,101200,156030810,4310,4310,4310,4310,7
20240625,101100,156000640,4310,4310,4310,4310,2
20240625,101000,155992020,4305,4300,4305,4300,69
20240625,100900,155695025,4305,4305,4305,4305,138
20240625,100800,155100935,4310,4300,4310,4300,100
20240625,100700,154670745,4305,4305,4305,4305,0
20240625,100600,154670745,4305,4310,4310,4305,754
20240625,100500,151424755,4310,4310,4310,4310,3
20240625,100400,151411825,4310,4310,4310,4305,96
20240625,100300,150998140,4310,4310,4310,4310,26
20240625,100200,150886080,4305,4310,4310,4305,27
20240625,100100,150769735,4310,4310,4310,4305,88
20240625,100000,150390880,4305,4305,4305,4305,133
20240625,095900,149818315,4305,4305,4305,4305,277
20240625,095800,148625830,4305,4305,4305,4305,680
20240625,095700,145698430,4305,4305,4305,4305,0
20240625,095600,145698430,4305,4305,4305,4305,15
20240625,095500,145633855,4305,4305,4305,4305,21
20240625,095400,145543450,4305,4300,4305,4300,1784
20240625,095300,137872225,4300,4300,4300,4300,0
20240625,095200,137872225,4300,4300,4300,4300,5
20240625,095100,137850725,4295,4295,4300,4295,403
20240625,095000,136119830,4300,4295,4300,4295,201
20240625,094900,135256030,4300,4300,4300,4300,3
20240625,094800,135243130,4300,4300,4300,4300,59
20240625,094700,134989430,4300,4300,4300,4290,254
20240625,094600,133899600,4300,4300,4300,4300,0
20240625,094500,133899600,4300,4300,4300,4300,52
20240625,094400,133676000,4305,4295,4305,4280,1044
20240625,094300,129201130,4295,4300,4300,4295,310
20240625,094200,127868180,4300,4310,4310,4300,12
20240625,094100,127816570,4305,4305,4305,4305,1304
20240625,094000,122202850,4305,4310,4310,4305,584
20240625,093900,119686865,4310,4310,4310,4310,150
20240625,093800,119040365,4330,4305,4330,4305,74
20240625,093700,118721250,4325,4325,4325,4325,1000
20240625,093600,114396250,4325,4325,4325,4325,478
20240625,093500,112328900,4325,4325,4325,4325,1
20240625,093400,112324575,4295,4300,4300,4295,1163
20240625,093300,107329485,4300,4300,4300,4300,0
20240625,093200,107329485,4300,4300,4300,4300,425
20240625,093100,105501985,4300,4300,4300,4300,0
20240625,093000,105501985,4300,4330,4330,4300,16
20240625,092900,105433035,4305,4330,4330,4305,66
20240625,092800,105148630,4330,4315,4330,4315,2500
20240625,092700,94330770,4290,4305,4305,4290,300
20240625,092600,93042200,4315,4315,4315,4315,164
20240625,092500,92334540,4315,4315,4315,4310,2232
20240625,092400,82712365,4320,4320,4320,4320,100
20240625,092300,82280365,4320,4325,4325,4320,833
20240625,092200,78681800,4325,4330,4330,4325,100
20240625,092100,78249050,4330,4335,4335,4320,163
20240625,092000,77544080,4330,4330,4330,4330,500
20240625,091900,75379080,4330,4330,4330,4330,280
20240625,091800,74166680,4330,4330,4330,4330,283
20240625,091700,72941290,4330,4320,4330,4320,1646
20240625,091600,65827140,4320,4320,4320,4320,550
20240625,091500,63451140,4310,4315,4315,4310,1000
20240625,091400,59138640,4315,4315,4315,4315,261
20240625,091300,58012425,4315,4300,4315,4300,760
20240625,091200,54741535,4305,4300,4305,4300,970
20240625,091100,50568185,4275,4275,4275,4275,20
20240625,091000,50482685,4275,4275,4275,4275,1558
20240625,090900,43822235,4275,4300,4300,4275,2210
20240625,090800,34361105,4300,4300,4300,4300,11
20240625,090700,34313805,4300,4295,4305,4295,758
20240625,090600,31054320,4295,4295,4300,4295,223
20240625,090500,30096530,4285,4290,4295,4225,2693
20240625,090400,18618100,4290,4260,4290,4260,2031
20240625,090300,9927910,4260,4265,4270,4260,1075
20240625,090200,5340810,4265,4270,4270,4265,119
20240625,090100,4832750,4270,4275,4275,4270,24
20240625,090000,4730205,4275,4245,4275,4245,1111