KissMeData/033290/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,191700,783593955,2665,2665,2665,2665,9972
20240625,191600,783593955,2665,2665,2665,2665,0
20240625,191500,783593955,2665,2665,2665,2665,0
20240625,191400,783593955,2665,2665,2665,2665,0
20240625,191300,783593955,2665,2665,2665,2665,0
20240625,191200,783593955,2665,2665,2665,2665,0
20240625,191100,783593955,2665,2665,2665,2665,0
20240625,191000,783593955,2665,2665,2665,2665,0
20240625,190900,783593955,2665,2665,2665,2665,0
20240625,190800,783593955,2665,2665,2665,2665,0
20240625,190700,783593955,2665,2665,2665,2665,0
20240625,190600,783593955,2665,2665,2665,2665,0
20240625,190500,783593955,2665,2665,2665,2665,0
20240625,190400,783593955,2665,2665,2665,2665,0
20240625,190300,783593955,2665,2665,2665,2665,0
20240625,190200,783593955,2665,2665,2665,2665,0
20240625,190100,783593955,2665,2665,2665,2665,0
20240625,190000,783593955,2665,2665,2665,2665,0
20240625,185900,783593955,2665,2665,2665,2665,0
20240625,185800,783593955,2665,2665,2665,2665,0
20240625,185700,783593955,2665,2665,2665,2665,0
20240625,185600,783593955,2665,2665,2665,2665,0
20240625,185500,783593955,2665,2665,2665,2665,0
20240625,185400,783593955,2665,2665,2665,2665,0
20240625,185300,783593955,2665,2665,2665,2665,0
20240625,185200,783593955,2665,2665,2665,2665,0
20240625,185100,783593955,2665,2665,2665,2665,0
20240625,185000,783593955,2665,2665,2665,2665,0
20240625,184900,783593955,2665,2665,2665,2665,0
20240625,184800,783593955,2665,2665,2665,2665,0
20240625,184700,783593955,2665,2665,2665,2665,9972
20240625,184600,783593955,2665,2665,2665,2665,0
20240625,184500,783593955,2665,2665,2665,2665,0
20240625,184400,783593955,2665,2665,2665,2665,0
20240625,184300,783593955,2665,2665,2665,2665,0
20240625,184200,783593955,2665,2665,2665,2665,0
20240625,184100,783593955,2665,2665,2665,2665,0
20240625,184000,783593955,2665,2665,2665,2665,0
20240625,183900,783593955,2665,2665,2665,2665,0
20240625,183800,783593955,2665,2665,2665,2665,0
20240625,183700,783593955,2665,2665,2665,2665,0
20240625,183600,783593955,2665,2665,2665,2665,0
20240625,183500,783593955,2665,2665,2665,2665,0
20240625,183400,783593955,2665,2665,2665,2665,0
20240625,183300,783593955,2665,2665,2665,2665,0
20240625,183200,783593955,2665,2665,2665,2665,0
20240625,183100,783593955,2665,2665,2665,2665,0
20240625,183000,783593955,2665,2665,2665,2665,0
20240625,182900,783593955,2665,2665,2665,2665,0
20240625,182800,783593955,2665,2665,2665,2665,0
20240625,182700,783593955,2665,2665,2665,2665,0
20240625,182600,783593955,2665,2665,2665,2665,0
20240625,182500,783593955,2665,2665,2665,2665,0
20240625,182400,783593955,2665,2665,2665,2665,0
20240625,182300,783593955,2665,2665,2665,2665,0
20240625,182200,783593955,2665,2665,2665,2665,0
20240625,182100,783593955,2665,2665,2665,2665,0
20240625,182000,783593955,2665,2665,2665,2665,0
20240625,181900,783593955,2665,2665,2665,2665,0
20240625,181800,783593955,2665,2665,2665,2665,0
20240625,181700,783593955,2665,2665,2665,2665,9972
20240625,181600,783593955,2665,2665,2665,2665,0
20240625,181500,783593955,2665,2665,2665,2665,0
20240625,181400,783593955,2665,2665,2665,2665,0
20240625,181300,783593955,2665,2665,2665,2665,0
20240625,181200,783593955,2665,2665,2665,2665,0
20240625,181100,783593955,2665,2665,2665,2665,0
20240625,181000,783593955,2665,2665,2665,2665,0
20240625,180900,783593955,2665,2665,2665,2665,0
20240625,180800,783593955,2665,2665,2665,2665,0
20240625,180700,783593955,2665,2665,2665,2665,0
20240625,180600,783593955,2665,2665,2665,2665,0
20240625,180500,783593955,2665,2665,2665,2665,0
20240625,180400,783593955,2665,2665,2665,2665,0
20240625,180300,783593955,2665,2665,2665,2665,0
20240625,180200,783593955,2665,2665,2665,2665,0
20240625,180100,783593955,2665,2665,2665,2665,0
20240625,180000,783593955,2665,2665,2665,2665,0
20240625,175900,783593955,2665,2665,2665,2665,0
20240625,175800,783593955,2665,2665,2665,2665,0
20240625,175700,783593955,2665,2665,2665,2665,0
20240625,175600,783593955,2665,2665,2665,2665,0
20240625,175500,783593955,2665,2665,2665,2665,0
20240625,175400,783593955,2665,2665,2665,2665,0
20240625,175300,783593955,2665,2665,2665,2665,0
20240625,175200,783593955,2665,2665,2665,2665,0
20240625,175100,783593955,2665,2665,2665,2665,0
20240625,175000,783593955,2665,2665,2665,2665,0
20240625,174900,783593955,2665,2665,2665,2665,0
20240625,174800,783593955,2665,2665,2665,2665,0
20240625,174700,783593955,2665,2665,2665,2665,9972
20240625,174600,783593955,2665,2665,2665,2665,0
20240625,174500,783593955,2665,2665,2665,2665,0
20240625,174400,783593955,2665,2665,2665,2665,0
20240625,174300,783593955,2665,2665,2665,2665,0
20240625,174200,783593955,2665,2665,2665,2665,0
20240625,174100,783593955,2665,2665,2665,2665,0
20240625,174000,783593955,2665,2665,2665,2665,0
20240625,173900,783593955,2665,2665,2665,2665,0
20240625,173800,783593955,2665,2665,2665,2665,0
20240625,173700,783593955,2665,2665,2665,2665,0
20240625,173600,783593955,2665,2665,2665,2665,0
20240625,173500,783593955,2665,2665,2665,2665,0
20240625,173400,783593955,2665,2665,2665,2665,0
20240625,173300,783593955,2665,2665,2665,2665,0
20240625,173200,783593955,2665,2665,2665,2665,0
20240625,173100,783593955,2665,2665,2665,2665,0
20240625,173000,783593955,2665,2665,2665,2665,0
20240625,172900,783593955,2665,2665,2665,2665,0
20240625,172800,783593955,2665,2665,2665,2665,0
20240625,172700,783593955,2665,2665,2665,2665,0
20240625,172600,783593955,2665,2665,2665,2665,0
20240625,172500,783593955,2665,2665,2665,2665,0
20240625,172400,783593955,2665,2665,2665,2665,0
20240625,172300,783593955,2665,2665,2665,2665,0
20240625,172200,783593955,2665,2665,2665,2665,0
20240625,172100,783593955,2665,2665,2665,2665,0
20240625,172000,783593955,2665,2665,2665,2665,0
20240625,171900,783593955,2665,2665,2665,2665,0
20240625,171800,783593955,2665,2665,2665,2665,0
20240625,171700,783593955,2665,2665,2665,2665,9972
20240625,171600,783593955,2665,2665,2665,2665,0
20240625,171500,783593955,2665,2665,2665,2665,0
20240625,171400,783593955,2665,2665,2665,2665,0
20240625,171300,783593955,2665,2665,2665,2665,0
20240625,171200,783593955,2665,2665,2665,2665,0
20240625,171100,783593955,2665,2665,2665,2665,0
20240625,171000,783593955,2665,2665,2665,2665,0
20240625,170900,783593955,2665,2665,2665,2665,0
20240625,170800,783593955,2665,2665,2665,2665,0
20240625,170700,783593955,2665,2665,2665,2665,0
20240625,170600,783593955,2665,2665,2665,2665,0
20240625,170500,783593955,2665,2665,2665,2665,0
20240625,170400,783593955,2665,2665,2665,2665,0
20240625,170300,783593955,2665,2665,2665,2665,0
20240625,170200,783593955,2665,2665,2665,2665,0
20240625,170100,783593955,2665,2665,2665,2665,0
20240625,170000,783593955,2665,2665,2665,2665,0
20240625,165900,783593955,2665,2665,2665,2665,0
20240625,165800,783593955,2665,2665,2665,2665,0
20240625,165700,783593955,2665,2665,2665,2665,0
20240625,165600,783593955,2665,2665,2665,2665,0
20240625,165500,783593955,2665,2665,2665,2665,0
20240625,165400,783593955,2665,2665,2665,2665,0
20240625,165300,783593955,2665,2665,2665,2665,0
20240625,165200,783593955,2665,2665,2665,2665,0
20240625,165100,783593955,2665,2665,2665,2665,0
20240625,165000,783593955,2665,2665,2665,2665,0
20240625,164900,783593955,2665,2665,2665,2665,0
20240625,164800,783593955,2665,2665,2665,2665,0
20240625,164700,783593955,2665,2665,2665,2665,9972
20240625,164600,783593955,2665,2665,2665,2665,0
20240625,164500,783593955,2665,2665,2665,2665,0
20240625,164400,783593955,2665,2665,2665,2665,0
20240625,164300,783593955,2665,2665,2665,2665,0
20240625,164200,783593955,2665,2665,2665,2665,0
20240625,164100,783593955,2665,2665,2665,2665,0
20240625,164000,783593955,2665,2665,2665,2665,0
20240625,163900,783593955,2665,2665,2665,2665,0
20240625,163800,783593955,2665,2665,2665,2665,0
20240625,163700,783593955,2665,2665,2665,2665,0
20240625,163600,783593955,2665,2665,2665,2665,0
20240625,163500,783593955,2665,2665,2665,2665,0
20240625,163400,783593955,2665,2665,2665,2665,0
20240625,163300,783593955,2665,2665,2665,2665,0
20240625,163200,783593955,2665,2665,2665,2665,0
20240625,163100,783593955,2665,2665,2665,2665,0
20240625,163000,783593955,2665,2665,2665,2665,0
20240625,162900,783593955,2665,2665,2665,2665,0
20240625,162800,783593955,2665,2665,2665,2665,0
20240625,162700,783593955,2665,2665,2665,2665,0
20240625,162600,783593955,2665,2665,2665,2665,0
20240625,162500,783593955,2665,2665,2665,2665,0
20240625,162400,783593955,2665,2665,2665,2665,0
20240625,162300,783593955,2665,2665,2665,2665,0
20240625,162200,783593955,2665,2665,2665,2665,0
20240625,162100,783593955,2665,2665,2665,2665,0
20240625,162000,783593955,2665,2665,2665,2665,0
20240625,161900,783593955,2665,2665,2665,2665,0
20240625,161800,783593955,2665,2665,2665,2665,0
20240625,161700,783593955,2665,2665,2665,2665,9972
20240625,161600,783593955,2665,2665,2665,2665,0
20240625,161500,783593955,2665,2665,2665,2665,0
20240625,161400,783593955,2665,2665,2665,2665,0
20240625,161300,783593955,2665,2665,2665,2665,0
20240625,161200,783593955,2665,2665,2665,2665,0
20240625,161100,783593955,2665,2665,2665,2665,0
20240625,161000,783593955,2665,2665,2665,2665,0
20240625,160900,783593955,2665,2665,2665,2665,0
20240625,160800,783593955,2665,2665,2665,2665,0
20240625,160700,783593955,2665,2665,2665,2665,0
20240625,160600,783593955,2665,2665,2665,2665,0
20240625,160500,783593955,2665,2665,2665,2665,0
20240625,160400,783593955,2665,2665,2665,2665,0
20240625,160300,783593955,2665,2665,2665,2665,0
20240625,160200,783593955,2665,2665,2665,2665,0
20240625,160100,783593955,2665,2665,2665,2665,0
20240625,160000,783593955,2665,2665,2665,2665,0
20240625,155900,783593955,2665,2665,2665,2665,0
20240625,155800,783593955,2665,2665,2665,2665,0
20240625,155700,783593955,2665,2665,2665,2665,0
20240625,155600,783593955,2665,2665,2665,2665,0
20240625,155500,783593955,2665,2665,2665,2665,0
20240625,155400,783593955,2665,2665,2665,2665,0
20240625,155300,783593955,2665,2665,2665,2665,0
20240625,155200,783593955,2665,2665,2665,2665,0
20240625,155100,783593955,2665,2665,2665,2665,0
20240625,155000,783593955,2665,2665,2665,2665,0
20240625,154900,783593955,2665,2665,2665,2665,0
20240625,154800,783593955,2665,2665,2665,2665,0
20240625,154700,783593955,2665,2665,2665,2665,9972
20240625,154600,783593955,2665,2665,2665,2665,0
20240625,154500,783593955,2665,2665,2665,2665,0
20240625,154400,783593955,2665,2665,2665,2665,0
20240625,154300,783593955,2665,2665,2665,2665,0
20240625,154200,783593955,2665,2665,2665,2665,0
20240625,154100,783593955,2665,2665,2665,2665,0
20240625,154000,783593955,2665,2665,2665,2665,0
20240625,153900,783593955,2665,2665,2665,2665,0
20240625,153800,783593955,2665,2665,2665,2665,0
20240625,153700,783593955,2665,2665,2665,2665,0
20240625,153600,783593955,2665,2665,2665,2665,0
20240625,153500,783593955,2665,2665,2665,2665,0
20240625,153400,783593955,2665,2665,2665,2665,0
20240625,153300,783593955,2665,2665,2665,2665,0
20240625,153200,783593955,2665,2665,2665,2665,0
20240625,153100,783593955,2665,2665,2665,2665,0
20240625,153000,783593955,2665,2665,2665,2665,9972
20240625,152900,757018575,2650,2650,2650,2650,0
20240625,152800,757018575,2650,2650,2650,2650,0
20240625,152700,757018575,2650,2650,2650,2650,0
20240625,152600,757018575,2650,2650,2650,2650,0
20240625,152500,757018575,2650,2650,2650,2650,0
20240625,152400,757018575,2650,2650,2650,2650,0
20240625,152300,757018575,2650,2650,2650,2650,0
20240625,152200,757018575,2650,2650,2650,2650,0
20240625,152100,757018575,2650,2650,2650,2650,0
20240625,152000,757018575,2650,2650,2650,2650,0
20240625,151900,757018575,2650,2650,2650,2645,619
20240625,151800,755378310,2645,2645,2650,2640,248
20240625,151700,754722535,2640,2645,2645,2640,234
20240625,151600,754103730,2645,2645,2645,2645,2180
20240625,151500,748337630,2650,2650,2650,2650,1698
20240625,151400,743837930,2650,2650,2650,2650,261
20240625,151300,743146280,2655,2650,2655,2650,507
20240625,151200,741801520,2650,2655,2655,2645,316
20240625,151100,740962690,2650,2650,2650,2650,1928
20240625,151000,735853490,2650,2645,2650,2645,66
20240625,150900,735678900,2650,2650,2650,2650,1
20240625,150800,735676250,2650,2650,2650,2650,345
20240625,150700,734762000,2650,2650,2650,2650,247
20240625,150600,734107450,2650,2650,2650,2650,345
20240625,150500,733193200,2650,2650,2650,2650,0
20240625,150400,733193200,2650,2645,2650,2645,4621
20240625,150300,720970650,2650,2650,2650,2650,0
20240625,150200,720970650,2650,2650,2650,2650,173
20240625,150100,720512200,2650,2650,2650,2650,267
20240625,150000,719804650,2650,2650,2650,2650,0
20240625,145900,719804650,2650,2650,2650,2650,150
20240625,145800,719407150,2650,2650,2650,2645,2201
20240625,145700,713585495,2645,2645,2645,2645,884
20240625,145600,711247315,2645,2645,2645,2645,2
20240625,145500,711242025,2645,2645,2645,2645,50
20240625,145400,711109775,2645,2635,2645,2635,1134
20240625,145300,708116015,2645,2645,2645,2645,0
20240625,145200,708116015,2645,2640,2645,2640,329
20240625,145100,707247450,2645,2645,2645,2645,0
20240625,145000,707247450,2645,2645,2645,2640,147
20240625,144900,706858855,2645,2645,2645,2640,40
20240625,144800,706753245,2645,2640,2645,2640,11
20240625,144700,706724200,2640,2645,2645,2640,1001
20240625,144600,704081555,2640,2645,2645,2640,507
20240625,144500,702743040,2645,2645,2645,2645,0
20240625,144400,702743040,2645,2645,2645,2645,0
20240625,144300,702743040,2645,2645,2645,2645,25
20240625,144200,702676915,2645,2645,2645,2645,0
20240625,144100,702676915,2645,2635,2645,2635,14
20240625,144000,702640015,2635,2645,2645,2635,216
20240625,143900,702068905,2645,2640,2645,2635,265
20240625,143800,701368330,2645,2645,2645,2640,651
20240625,143700,699649660,2640,2640,2640,2640,300
20240625,143600,698857660,2645,2645,2645,2645,0
20240625,143500,698857660,2645,2645,2645,2640,617
20240625,143400,697228640,2650,2645,2650,2645,1123
20240625,143300,694258260,2650,2640,2650,2640,5456
20240625,143200,679834130,2645,2640,2645,2640,201
20240625,143100,679303485,2645,2640,2645,2640,799
20240625,143000,677194095,2640,2640,2645,2640,583
20240625,142900,675654585,2645,2645,2645,2645,50
20240625,142800,675522335,2645,2645,2645,2640,81
20240625,142700,675308475,2645,2640,2645,2640,22
20240625,142600,675250380,2645,2640,2645,2640,323
20240625,142500,674397605,2645,2645,2645,2640,362
20240625,142400,673441860,2645,2645,2645,2640,2280
20240625,142300,667412760,2640,2640,2640,2640,732
20240625,142200,665480280,2650,2650,2650,2650,214
20240625,142100,664913180,2650,2645,2650,2645,676
20240625,142000,663124995,2645,2645,2645,2645,100
20240625,141900,662860495,2645,2645,2645,2645,1
20240625,141800,662857850,2645,2645,2645,2645,1
20240625,141700,662855205,2640,2645,2645,2640,289
20240625,141600,662090805,2650,2650,2650,2650,0
20240625,141500,662090805,2650,2645,2650,2645,59
20240625,141400,661934740,2645,2645,2645,2645,0
20240625,141300,661934740,2645,2645,2645,2645,100
20240625,141200,661670240,2645,2645,2645,2645,800
20240625,141100,659554240,2645,2645,2645,2645,0
20240625,141000,659554240,2645,2645,2645,2645,1
20240625,140900,659551595,2640,2640,2645,2640,1470
20240625,140800,655670790,2645,2640,2645,2640,42
20240625,140700,655559905,2640,2640,2640,2640,21
20240625,140600,655504465,2645,2640,2645,2640,23
20240625,140500,655443740,2645,2640,2645,2640,64
20240625,140400,655274615,2640,2640,2640,2640,3
20240625,140300,655266695,2645,2645,2645,2645,1
20240625,140200,655264050,2640,2645,2645,2640,52
20240625,140100,655126765,2640,2640,2640,2640,0
20240625,140000,655126765,2640,2640,2640,2640,75
20240625,135900,654928765,2635,2635,2635,2635,0
20240625,135800,654928765,2635,2640,2640,2635,5056
20240625,135700,641606200,2635,2635,2635,2635,20
20240625,135600,641553500,2640,2645,2645,2640,1317
20240625,135500,638076615,2640,2640,2640,2640,300
20240625,135400,637284615,2645,2645,2645,2645,0
20240625,135300,637284615,2645,2645,2645,2645,0
20240625,135200,637284615,2645,2640,2645,2640,502
20240625,135100,635959325,2645,2640,2645,2640,1001
20240625,135000,633316680,2645,2645,2645,2645,0
20240625,134900,633316680,2645,2645,2645,2645,200
20240625,134800,632787680,2645,2640,2650,2640,1942
20240625,134700,627657180,2640,2640,2640,2635,1291
20240625,134600,624250405,2640,2640,2640,2640,0
20240625,134500,624250405,2640,2640,2640,2640,1
20240625,134400,624247765,2635,2635,2635,2635,135
20240625,134300,623892040,2640,2640,2640,2640,51
20240625,134200,623757400,2640,2640,2640,2640,56
20240625,134100,623609560,2640,2640,2640,2635,12
20240625,134000,623577930,2635,2635,2640,2635,6
20240625,133900,623562115,2635,2635,2635,2635,345
20240625,133800,622653040,2635,2635,2640,2620,6507
20240625,133700,605572525,2640,2640,2640,2640,4
20240625,133600,605561965,2640,2635,2640,2635,32
20240625,133500,605477640,2635,2635,2635,2635,4
20240625,133400,605467100,2635,2640,2640,2635,145
20240625,133300,605085015,2645,2645,2645,2640,7
20240625,133200,605066525,2640,2640,2640,2640,153
20240625,133100,604662605,2645,2645,2645,2640,1112
20240625,133000,601723975,2645,2655,2655,2635,8549
20240625,132900,579159270,2650,2655,2655,2645,2769
20240625,132800,571832855,2650,2655,2655,2650,6167
20240625,132700,555485730,2660,2655,2660,2655,48
20240625,132600,555358285,2660,2655,2660,2650,3083
20240625,132500,547181815,2660,2655,2660,2655,6
20240625,132400,547165880,2655,2655,2660,2655,1156
20240625,132300,544096415,2660,2660,2665,2660,3840
20240625,132200,533882000,2660,2665,2670,2660,1881
20240625,132100,528869630,2670,2660,2670,2660,3615
20240625,132000,519245315,2660,2660,2660,2660,575
20240625,131900,517715815,2660,2660,2660,2655,313
20240625,131800,516884185,2655,2650,2655,2650,5783
20240625,131700,501542470,2655,2650,2655,2650,1001
20240625,131600,498889815,2655,2655,2655,2650,601
20240625,131500,497294660,2655,2645,2655,2645,869
20240625,131400,494991830,2645,2650,2650,2645,575
20240625,131300,493469185,2645,2645,2650,2645,1102
20240625,131200,490554390,2645,2645,2645,2640,272
20240625,131100,489835800,2645,2640,2645,2640,121
20240625,131000,489516255,2645,2650,2650,2645,2275
20240625,130900,483497420,2655,2650,2655,2650,2219
20240625,130800,477617000,2645,2645,2650,2645,1211
20240625,130700,474412840,2645,2645,2650,2645,1318
20240625,130600,470926725,2645,2635,2650,2635,3785
20240625,130500,460924830,2635,2625,2640,2625,4524
20240625,130400,449024905,2625,2625,2625,2625,500
20240625,130300,447712405,2625,2625,2625,2625,266
20240625,130200,447014155,2625,2620,2625,2620,52
20240625,130100,446877905,2625,2620,2625,2620,1164
20240625,130000,443828220,2615,2615,2615,2615,5
20240625,125900,443815145,2620,2620,2620,2620,0
20240625,125800,443815145,2620,2615,2620,2615,1001
20240625,125700,441197525,2620,2620,2620,2620,0
20240625,125600,441197525,2620,2620,2620,2620,0
20240625,125500,441197525,2620,2620,2620,2620,845
20240625,125400,438983625,2620,2625,2625,2620,300
20240625,125300,438197125,2625,2625,2625,2625,64
20240625,125200,438029125,2625,2625,2625,2625,180
20240625,125100,437556625,2630,2630,2630,2625,1084
20240625,125000,434710965,2625,2620,2625,2620,1302
20240625,124900,431293265,2625,2620,2625,2620,396
20240625,124800,430255740,2625,2620,2625,2620,19
20240625,124700,430205915,2620,2620,2625,2620,246
20240625,124600,429561015,2620,2620,2620,2620,236
20240625,124500,428942695,2615,2615,2625,2615,1457
20240625,124400,425130860,2620,2620,2620,2620,0
20240625,124300,425130860,2620,2620,2620,2620,1
20240625,124200,425128240,2615,2615,2615,2610,4012
20240625,124100,414641860,2610,2605,2610,2605,501
20240625,124000,413334255,2610,2610,2610,2610,579
20240625,123900,411823065,2615,2610,2615,2610,518
20240625,123800,410471080,2610,2605,2610,2605,3331
20240625,123700,401779670,2605,2605,2605,2605,1041
20240625,123600,399067865,2605,2605,2605,2605,1
20240625,123500,399065260,2605,2600,2605,2600,195
20240625,123400,398557785,2605,2605,2605,2605,0
20240625,123300,398557785,2605,2605,2605,2605,0
20240625,123200,398557785,2605,2605,2605,2605,200
20240625,123100,398036785,2605,2605,2605,2605,100
20240625,123000,397776285,2610,2610,2610,2610,6
20240625,122900,397760625,2610,2610,2610,2610,11
20240625,122800,397731915,2605,2605,2605,2605,1501
20240625,122700,393821810,2600,2600,2600,2600,192
20240625,122600,393322610,2605,2605,2605,2605,290
20240625,122500,392567160,2605,2605,2605,2605,600
20240625,122400,391004160,2610,2610,2610,2610,200
20240625,122300,390482160,2600,2610,2615,2600,2097
20240625,122200,385019945,2610,2610,2610,2610,0
20240625,122100,385019945,2610,2610,2610,2610,0
20240625,122000,385019945,2610,2610,2610,2610,539
20240625,121900,383613155,2610,2610,2610,2610,1097
20240625,121800,380749985,2610,2605,2610,2605,1245
20240625,121700,377505100,2600,2600,2605,2600,530
20240625,121600,376127050,2600,2600,2600,2600,623
20240625,121500,374507250,2605,2605,2605,2605,0
20240625,121400,374507250,2605,2595,2605,2595,2103
20240625,121300,369034760,2595,2595,2595,2595,274
20240625,121200,368323730,2595,2595,2595,2595,100
20240625,121100,368064230,2600,2600,2600,2600,649
20240625,121000,366376830,2605,2600,2605,2600,52
20240625,120900,366241625,2600,2600,2600,2600,300
20240625,120800,365461625,2610,2610,2615,2600,176
20240625,120700,365002970,2610,2600,2610,2595,5707
20240625,120600,350157605,2605,2600,2605,2600,374
20240625,120500,349185200,2600,2590,2605,2590,3260
20240625,120400,340719560,2595,2590,2595,2590,403
20240625,120300,339675780,2590,2590,2590,2585,3091
20240625,120200,331670285,2585,2585,2585,2585,237
20240625,120100,331057640,2580,2580,2580,2575,684
20240625,120000,329293095,2575,2575,2575,2575,0
20240625,115900,329293095,2575,2575,2575,2575,266
20240625,115800,328608145,2570,2575,2575,2570,708
20240625,115700,326785260,2575,2575,2575,2575,0
20240625,115600,326785260,2575,2575,2575,2575,140
20240625,115500,326424760,2575,2575,2575,2575,0
20240625,115400,326424760,2575,2575,2575,2575,0
20240625,115300,326424760,2575,2570,2575,2570,1513
20240625,115200,322529055,2570,2575,2575,2570,21
20240625,115100,322474985,2575,2575,2575,2575,1
20240625,115000,322472410,2570,2570,2570,2570,0
20240625,114900,322472410,2570,2575,2575,2565,1064
20240625,114800,319738235,2565,2570,2570,2565,1043
20240625,114700,317057940,2565,2565,2565,2565,0
20240625,114600,317057940,2565,2565,2565,2565,527
20240625,114500,315706185,2565,2565,2565,2565,0
20240625,114400,315706185,2565,2565,2565,2565,0
20240625,114300,315706185,2565,2570,2570,2565,1039
20240625,114200,313036145,2565,2570,2570,2565,248
20240625,114100,312398855,2570,2570,2570,2570,10
20240625,114000,312373155,2570,2570,2570,2570,0
20240625,113900,312373155,2570,2570,2570,2570,0
20240625,113800,312373155,2570,2570,2570,2565,1067
20240625,113700,309631270,2570,2570,2570,2570,89
20240625,113600,309402540,2570,2570,2570,2570,0
20240625,113500,309402540,2570,2570,2570,2570,11
20240625,113400,309374270,2565,2565,2565,2565,6
20240625,113300,309358880,2570,2570,2570,2570,0
20240625,113200,309358880,2570,2570,2570,2570,0
20240625,113100,309358880,2570,2570,2570,2570,0
20240625,113000,309358880,2570,2570,2570,2570,0
20240625,112900,309358880,2570,2570,2570,2570,0
20240625,112800,309358880,2570,2570,2570,2570,10
20240625,112700,309333180,2570,2570,2570,2570,17
20240625,112600,309289490,2570,2570,2570,2570,0
20240625,112500,309289490,2570,2570,2570,2570,13
20240625,112400,309256080,2570,2570,2570,2570,0
20240625,112300,309256080,2570,2570,2575,2565,329
20240625,112200,308409090,2570,2570,2570,2570,7
20240625,112100,308391100,2570,2570,2570,2570,0
20240625,112000,308391100,2570,2570,2570,2570,67
20240625,111900,308218910,2575,2575,2575,2575,1
20240625,111800,308216335,2570,2570,2570,2570,51
20240625,111700,308085265,2570,2570,2570,2570,386
20240625,111600,307093245,2560,2560,2560,2560,0
20240625,111500,307093245,2560,2570,2570,2560,111
20240625,111400,306808085,2570,2570,2570,2570,0
20240625,111300,306808085,2570,2560,2570,2560,107
20240625,111200,306534155,2560,2570,2570,2560,162
20240625,111100,306118430,2570,2570,2570,2570,0
20240625,111000,306118430,2570,2565,2570,2565,44
20240625,110900,306005470,2565,2565,2565,2565,0
20240625,110800,306005470,2565,2565,2565,2565,0
20240625,110700,306005470,2565,2565,2565,2565,1
20240625,110600,306002905,2565,2570,2570,2565,17
20240625,110500,305959270,2570,2570,2570,2570,0
20240625,110400,305959270,2570,2570,2570,2570,0
20240625,110300,305959270,2570,2570,2570,2570,1
20240625,110200,305956700,2570,2570,2570,2570,0
20240625,110100,305956700,2570,2565,2570,2565,10
20240625,110000,305931025,2565,2565,2565,2565,0
20240625,105900,305931025,2565,2565,2565,2565,103
20240625,105800,305666830,2560,2565,2565,2560,102
20240625,105700,305405700,2565,2565,2565,2565,10
20240625,105600,305380050,2560,2570,2570,2560,1255
20240625,105500,302166675,2565,2565,2565,2565,0
20240625,105400,302166675,2565,2565,2565,2565,1
20240625,105300,302164110,2570,2570,2570,2570,1
20240625,105200,302161540,2570,2570,2570,2570,0
20240625,105100,302161540,2570,2570,2570,2570,1
20240625,105000,302158970,2570,2570,2570,2570,19
20240625,104900,302110140,2565,2565,2565,2565,50
20240625,104800,301981890,2565,2565,2565,2565,210
20240625,104700,301443240,2570,2570,2570,2570,0
20240625,104600,301443240,2570,2570,2570,2570,10
20240625,104500,301417540,2565,2565,2565,2565,20
20240625,104400,301366240,2565,2565,2565,2565,3
20240625,104300,301358545,2565,2565,2565,2565,72
20240625,104200,301173865,2565,2565,2565,2565,29
20240625,104100,301099480,2570,2570,2570,2570,1
20240625,104000,301096910,2565,2565,2565,2565,0
20240625,103900,301096910,2565,2565,2565,2565,189
20240625,103800,300612125,2565,2565,2565,2565,0
20240625,103700,300612125,2565,2570,2570,2565,17
20240625,103600,300568515,2565,2565,2565,2565,283
20240625,103500,299842620,2570,2570,2570,2570,1
20240625,103400,299840050,2565,2570,2570,2565,3150
20240625,103300,291759550,2570,2570,2570,2570,0
20240625,103200,291759550,2570,2570,2570,2570,233
20240625,103100,291160740,2570,2575,2580,2570,7
20240625,103000,291142710,2565,2565,2565,2565,83
20240625,102900,290929815,2565,2565,2565,2565,0
20240625,102800,290929815,2565,2580,2580,2565,224
20240625,102700,290354520,2580,2580,2580,2580,0
20240625,102600,290354520,2580,2575,2580,2575,345
20240625,102500,289466140,2575,2575,2575,2575,5
20240625,102400,289453265,2580,2580,2580,2580,0
20240625,102300,289453265,2580,2580,2580,2580,0
20240625,102200,289453265,2580,2580,2580,2580,0
20240625,102100,289453265,2580,2580,2580,2580,0
20240625,102000,289453265,2580,2580,2580,2580,237
20240625,101900,288841805,2580,2580,2580,2580,1
20240625,101800,288839225,2585,2585,2585,2585,1
20240625,101700,288836640,2585,2585,2585,2585,0
20240625,101600,288836640,2585,2585,2585,2585,0
20240625,101500,288836640,2585,2585,2585,2585,0
20240625,101400,288836640,2585,2585,2585,2580,5
20240625,101300,288823725,2580,2580,2590,2580,35
20240625,101200,288733315,2580,2585,2585,2580,597
20240625,101100,287192885,2585,2585,2585,2585,25
20240625,101000,287128260,2590,2590,2590,2590,0
20240625,100900,287128260,2590,2585,2590,2585,4
20240625,100800,287117910,2585,2585,2585,2585,3436
20240625,100700,278235850,2585,2575,2585,2575,2603
20240625,100600,271507260,2575,2575,2575,2575,36
20240625,100500,271414560,2575,2575,2580,2575,21
20240625,100400,271360460,2575,2575,2580,2570,33
20240625,100300,271275535,2580,2575,2580,2570,2532
20240625,100200,264767895,2585,2580,2585,2580,19
20240625,100100,264718805,2580,2580,2580,2580,1
20240625,100000,264716225,2580,2575,2580,2575,16212
20240625,095900,222970290,2585,2585,2585,2585,12
20240625,095800,222939270,2580,2580,2580,2580,1775
20240625,095700,218359770,2580,2580,2580,2580,0
20240625,095600,218359770,2580,2580,2580,2580,221
20240625,095500,217789590,2580,2585,2585,2580,11
20240625,095400,217761205,2580,2580,2580,2580,0
20240625,095300,217761205,2580,2580,2580,2580,130
20240625,095200,217425805,2585,2580,2585,2580,173
20240625,095100,216979460,2580,2580,2580,2580,0
20240625,095000,216979460,2580,2580,2580,2580,0
20240625,094900,216979460,2580,2580,2580,2580,361
20240625,094800,216048080,2585,2585,2585,2585,0
20240625,094700,216048080,2585,2585,2585,2585,1
20240625,094600,216045495,2580,2580,2580,2580,1000
20240625,094500,213465495,2580,2580,2580,2580,0
20240625,094400,213465495,2580,2580,2585,2580,1630
20240625,094300,209260090,2585,2585,2585,2585,40
20240625,094200,209156690,2585,2580,2585,2580,37
20240625,094100,209061175,2580,2580,2585,2575,8387
20240625,094000,187434465,2595,2585,2595,2585,2696
20240625,093900,180458005,2580,2580,2580,2580,1003
20240625,093800,177870265,2585,2580,2585,2580,262
20240625,093700,177194300,2585,2585,2585,2585,0
20240625,093600,177194300,2585,2585,2585,2585,165
20240625,093500,176767775,2590,2580,2590,2580,2003
20240625,093400,171591635,2580,2585,2585,2580,1002
20240625,093300,169006470,2580,2575,2580,2575,1001
20240625,093200,166423895,2575,2575,2575,2575,1034
20240625,093100,163761345,2580,2580,2580,2580,619
20240625,093000,162164325,2580,2580,2580,2580,0
20240625,092900,162164325,2580,2580,2580,2580,100
20240625,092800,161906325,2585,2580,2585,2575,526
20240625,092700,160547305,2580,2590,2590,2580,1573
20240625,092600,156488230,2590,2595,2595,2590,919
20240625,092500,154108000,2590,2575,2590,2575,9349
20240625,092400,129961160,2575,2575,2575,2575,201
20240625,092300,129443585,2580,2575,2580,2575,4
20240625,092200,129433280,2575,2570,2580,2570,2003
20240625,092100,124283135,2570,2570,2570,2570,3
20240625,092000,124275425,2565,2565,2565,2560,1011
20240625,091900,121685975,2570,2565,2575,2565,37
20240625,091800,121590905,2565,2570,2575,2565,24
20240625,091700,121529270,2570,2570,2570,2570,987
20240625,091600,118992680,2580,2575,2580,2575,7
20240625,091500,118974645,2570,2570,2570,2570,838
20240625,091400,116820985,2570,2580,2580,2570,8189
20240625,091300,95770055,2580,2570,2580,2570,2005
20240625,091200,90611930,2570,2570,2570,2570,39
20240625,091100,90511700,2575,2570,2575,2565,1061
20240625,091000,87784930,2565,2575,2575,2565,48
20240625,090900,87661565,2575,2575,2580,2570,133
20240625,090800,87319535,2575,2580,2580,2575,297
20240625,090700,86554260,2580,2575,2580,2570,686
20240625,090600,84789720,2575,2565,2575,2565,5728
20240625,090500,70048155,2570,2565,2575,2565,3106
20240625,090400,62077205,2560,2575,2575,2535,6606
20240625,090300,45201905,2580,2565,2585,2565,6633
20240625,090200,28133830,2565,2560,2570,2560,2017
20240625,090100,22961730,2565,2565,2565,2540,5121
20240625,090000,9913850,2570,2550,2570,2550,3885