KissMeData/034230/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,191800,4144621560,14380,14380,14380,14380,15466
20240625,191700,4144621560,14380,14380,14380,14380,0
20240625,191600,4144621560,14380,14380,14380,14380,0
20240625,191500,4144621560,14380,14380,14380,14380,0
20240625,191400,4144621560,14380,14380,14380,14380,0
20240625,191300,4144621560,14380,14380,14380,14380,0
20240625,191200,4144621560,14380,14380,14380,14380,0
20240625,191100,4144621560,14380,14380,14380,14380,0
20240625,191000,4144621560,14380,14380,14380,14380,0
20240625,190900,4144621560,14380,14380,14380,14380,0
20240625,190800,4144621560,14380,14380,14380,14380,0
20240625,190700,4144621560,14380,14380,14380,14380,0
20240625,190600,4144621560,14380,14380,14380,14380,0
20240625,190500,4144621560,14380,14380,14380,14380,0
20240625,190400,4144621560,14380,14380,14380,14380,0
20240625,190300,4144621560,14380,14380,14380,14380,0
20240625,190200,4144621560,14380,14380,14380,14380,0
20240625,190100,4144621560,14380,14380,14380,14380,0
20240625,190000,4144621560,14380,14380,14380,14380,0
20240625,185900,4144621560,14380,14380,14380,14380,0
20240625,185800,4144621560,14380,14380,14380,14380,0
20240625,185700,4144621560,14380,14380,14380,14380,0
20240625,185600,4144621560,14380,14380,14380,14380,0
20240625,185500,4144621560,14380,14380,14380,14380,0
20240625,185400,4144621560,14380,14380,14380,14380,0
20240625,185300,4144621560,14380,14380,14380,14380,0
20240625,185200,4144621560,14380,14380,14380,14380,0
20240625,185100,4144621560,14380,14380,14380,14380,0
20240625,185000,4144621560,14380,14380,14380,14380,0
20240625,184900,4144621560,14380,14380,14380,14380,0
20240625,184800,4144621560,14380,14380,14380,14380,15466
20240625,184700,4144621560,14380,14380,14380,14380,0
20240625,184600,4144621560,14380,14380,14380,14380,0
20240625,184500,4144621560,14380,14380,14380,14380,0
20240625,184400,4144621560,14380,14380,14380,14380,0
20240625,184300,4144621560,14380,14380,14380,14380,0
20240625,184200,4144621560,14380,14380,14380,14380,0
20240625,184100,4144621560,14380,14380,14380,14380,0
20240625,184000,4144621560,14380,14380,14380,14380,0
20240625,183900,4144621560,14380,14380,14380,14380,0
20240625,183800,4144621560,14380,14380,14380,14380,0
20240625,183700,4144621560,14380,14380,14380,14380,0
20240625,183600,4144621560,14380,14380,14380,14380,0
20240625,183500,4144621560,14380,14380,14380,14380,0
20240625,183400,4144621560,14380,14380,14380,14380,0
20240625,183300,4144621560,14380,14380,14380,14380,0
20240625,183200,4144621560,14380,14380,14380,14380,0
20240625,183100,4144621560,14380,14380,14380,14380,0
20240625,183000,4144621560,14380,14380,14380,14380,0
20240625,182900,4144621560,14380,14380,14380,14380,0
20240625,182800,4144621560,14380,14380,14380,14380,0
20240625,182700,4144621560,14380,14380,14380,14380,0
20240625,182600,4144621560,14380,14380,14380,14380,0
20240625,182500,4144621560,14380,14380,14380,14380,0
20240625,182400,4144621560,14380,14380,14380,14380,0
20240625,182300,4144621560,14380,14380,14380,14380,0
20240625,182200,4144621560,14380,14380,14380,14380,0
20240625,182100,4144621560,14380,14380,14380,14380,0
20240625,182000,4144621560,14380,14380,14380,14380,0
20240625,181900,4144621560,14380,14380,14380,14380,0
20240625,181800,4144621560,14380,14380,14380,14380,15466
20240625,181700,4144621560,14380,14380,14380,14380,0
20240625,181600,4144621560,14380,14380,14380,14380,0
20240625,181500,4144621560,14380,14380,14380,14380,0
20240625,181400,4144621560,14380,14380,14380,14380,0
20240625,181300,4144621560,14380,14380,14380,14380,0
20240625,181200,4144621560,14380,14380,14380,14380,0
20240625,181100,4144621560,14380,14380,14380,14380,0
20240625,181000,4144621560,14380,14380,14380,14380,0
20240625,180900,4144621560,14380,14380,14380,14380,0
20240625,180800,4144621560,14380,14380,14380,14380,0
20240625,180700,4144621560,14380,14380,14380,14380,0
20240625,180600,4144621560,14380,14380,14380,14380,0
20240625,180500,4144621560,14380,14380,14380,14380,0
20240625,180400,4144621560,14380,14380,14380,14380,0
20240625,180300,4144621560,14380,14380,14380,14380,0
20240625,180200,4144621560,14380,14380,14380,14380,0
20240625,180100,4144621560,14380,14380,14380,14380,0
20240625,180000,4144621560,14380,14380,14380,14380,0
20240625,175900,4144621560,14380,14380,14380,14380,0
20240625,175800,4144621560,14380,14380,14380,14380,0
20240625,175700,4144621560,14380,14380,14380,14380,0
20240625,175600,4144621560,14380,14380,14380,14380,0
20240625,175500,4144621560,14380,14380,14380,14380,0
20240625,175400,4144621560,14380,14380,14380,14380,0
20240625,175300,4144621560,14380,14380,14380,14380,0
20240625,175200,4144621560,14380,14380,14380,14380,0
20240625,175100,4144621560,14380,14380,14380,14380,0
20240625,175000,4144621560,14380,14380,14380,14380,0
20240625,174900,4144621560,14380,14380,14380,14380,0
20240625,174800,4144621560,14380,14380,14380,14380,15466
20240625,174700,4144621560,14380,14380,14380,14380,0
20240625,174600,4144621560,14380,14380,14380,14380,0
20240625,174500,4144621560,14380,14380,14380,14380,0
20240625,174400,4144621560,14380,14380,14380,14380,0
20240625,174300,4144621560,14380,14380,14380,14380,0
20240625,174200,4144621560,14380,14380,14380,14380,0
20240625,174100,4144621560,14380,14380,14380,14380,0
20240625,174000,4144621560,14380,14380,14380,14380,0
20240625,173900,4144621560,14380,14380,14380,14380,0
20240625,173800,4144621560,14380,14380,14380,14380,0
20240625,173700,4144621560,14380,14380,14380,14380,0
20240625,173600,4144621560,14380,14380,14380,14380,0
20240625,173500,4144621560,14380,14380,14380,14380,0
20240625,173400,4144621560,14380,14380,14380,14380,0
20240625,173300,4144621560,14380,14380,14380,14380,0
20240625,173200,4144621560,14380,14380,14380,14380,0
20240625,173100,4144621560,14380,14380,14380,14380,0
20240625,173000,4144621560,14380,14380,14380,14380,0
20240625,172900,4144621560,14380,14380,14380,14380,0
20240625,172800,4144621560,14380,14380,14380,14380,0
20240625,172700,4144621560,14380,14380,14380,14380,0
20240625,172600,4144621560,14380,14380,14380,14380,0
20240625,172500,4144621560,14380,14380,14380,14380,0
20240625,172400,4144621560,14380,14380,14380,14380,0
20240625,172300,4144621560,14380,14380,14380,14380,0
20240625,172200,4144621560,14380,14380,14380,14380,0
20240625,172100,4144621560,14380,14380,14380,14380,0
20240625,172000,4144621560,14380,14380,14380,14380,0
20240625,171900,4144621560,14380,14380,14380,14380,0
20240625,171800,4144621560,14380,14380,14380,14380,15466
20240625,171700,4144621560,14380,14380,14380,14380,0
20240625,171600,4144621560,14380,14380,14380,14380,0
20240625,171500,4144621560,14380,14380,14380,14380,0
20240625,171400,4144621560,14380,14380,14380,14380,0
20240625,171300,4144621560,14380,14380,14380,14380,0
20240625,171200,4144621560,14380,14380,14380,14380,0
20240625,171100,4144621560,14380,14380,14380,14380,0
20240625,171000,4144621560,14380,14380,14380,14380,0
20240625,170900,4144621560,14380,14380,14380,14380,0
20240625,170800,4144621560,14380,14380,14380,14380,0
20240625,170700,4144621560,14380,14380,14380,14380,0
20240625,170600,4144621560,14380,14380,14380,14380,0
20240625,170500,4144621560,14380,14380,14380,14380,0
20240625,170400,4144621560,14380,14380,14380,14380,0
20240625,170300,4144621560,14380,14380,14380,14380,0
20240625,170200,4144621560,14380,14380,14380,14380,0
20240625,170100,4144621560,14380,14380,14380,14380,0
20240625,170000,4144621560,14380,14380,14380,14380,0
20240625,165900,4144621560,14380,14380,14380,14380,0
20240625,165800,4144621560,14380,14380,14380,14380,0
20240625,165700,4144621560,14380,14380,14380,14380,0
20240625,165600,4144621560,14380,14380,14380,14380,0
20240625,165500,4144621560,14380,14380,14380,14380,0
20240625,165400,4144621560,14380,14380,14380,14380,0
20240625,165300,4144621560,14380,14380,14380,14380,0
20240625,165200,4144621560,14380,14380,14380,14380,0
20240625,165100,4144621560,14380,14380,14380,14380,0
20240625,165000,4144621560,14380,14380,14380,14380,0
20240625,164900,4144621560,14380,14380,14380,14380,0
20240625,164800,4144621560,14380,14380,14380,14380,15466
20240625,164700,4144621560,14380,14380,14380,14380,0
20240625,164600,4144621560,14380,14380,14380,14380,0
20240625,164500,4144621560,14380,14380,14380,14380,0
20240625,164400,4144621560,14380,14380,14380,14380,0
20240625,164300,4144621560,14380,14380,14380,14380,0
20240625,164200,4144621560,14380,14380,14380,14380,0
20240625,164100,4144621560,14380,14380,14380,14380,0
20240625,164000,4144621560,14380,14380,14380,14380,0
20240625,163900,4144621560,14380,14380,14380,14380,0
20240625,163800,4144621560,14380,14380,14380,14380,0
20240625,163700,4144621560,14380,14380,14380,14380,0
20240625,163600,4144621560,14380,14380,14380,14380,0
20240625,163500,4144621560,14380,14380,14380,14380,0
20240625,163400,4144621560,14380,14380,14380,14380,0
20240625,163300,4144621560,14380,14380,14380,14380,0
20240625,163200,4144621560,14380,14380,14380,14380,0
20240625,163100,4144621560,14380,14380,14380,14380,0
20240625,163000,4144621560,14380,14380,14380,14380,0
20240625,162900,4144621560,14380,14380,14380,14380,0
20240625,162800,4144621560,14380,14380,14380,14380,0
20240625,162700,4144621560,14380,14380,14380,14380,0
20240625,162600,4144621560,14380,14380,14380,14380,0
20240625,162500,4144621560,14380,14380,14380,14380,0
20240625,162400,4144621560,14380,14380,14380,14380,0
20240625,162300,4144621560,14380,14380,14380,14380,0
20240625,162200,4144621560,14380,14380,14380,14380,0
20240625,162100,4144621560,14380,14380,14380,14380,0
20240625,162000,4144621560,14380,14380,14380,14380,0
20240625,161900,4144621560,14380,14380,14380,14380,0
20240625,161800,4144621560,14380,14380,14380,14380,15466
20240625,161700,4144621560,14380,14380,14380,14380,0
20240625,161600,4144621560,14380,14380,14380,14380,0
20240625,161500,4144621560,14380,14380,14380,14380,0
20240625,161400,4144621560,14380,14380,14380,14380,0
20240625,161300,4144621560,14380,14380,14380,14380,0
20240625,161200,4144621560,14380,14380,14380,14380,0
20240625,161100,4144621560,14380,14380,14380,14380,0
20240625,161000,4144621560,14380,14380,14380,14380,0
20240625,160900,4144621560,14380,14380,14380,14380,0
20240625,160800,4144621560,14380,14380,14380,14380,0
20240625,160700,4144621560,14380,14380,14380,14380,0
20240625,160600,4144621560,14380,14380,14380,14380,0
20240625,160500,4144621560,14380,14380,14380,14380,0
20240625,160400,4144621560,14380,14380,14380,14380,0
20240625,160300,4144621560,14380,14380,14380,14380,0
20240625,160200,4144621560,14380,14380,14380,14380,0
20240625,160100,4144621560,14380,14380,14380,14380,0
20240625,160000,4144621560,14380,14380,14380,14380,0
20240625,155900,4144621560,14380,14380,14380,14380,0
20240625,155800,4144621560,14380,14380,14380,14380,0
20240625,155700,4144621560,14380,14380,14380,14380,0
20240625,155600,4144621560,14380,14380,14380,14380,0
20240625,155500,4144621560,14380,14380,14380,14380,0
20240625,155400,4144621560,14380,14380,14380,14380,0
20240625,155300,4144621560,14380,14380,14380,14380,0
20240625,155200,4144621560,14380,14380,14380,14380,0
20240625,155100,4144621560,14380,14380,14380,14380,0
20240625,155000,4144621560,14380,14380,14380,14380,0
20240625,154900,4144621560,14380,14380,14380,14380,0
20240625,154800,4144621560,14380,14380,14380,14380,15466
20240625,154700,4144621560,14380,14380,14380,14380,0
20240625,154600,4144621560,14380,14380,14380,14380,0
20240625,154500,4144621560,14380,14380,14380,14380,0
20240625,154400,4144621560,14380,14380,14380,14380,0
20240625,154300,4144621560,14380,14380,14380,14380,0
20240625,154200,4144621560,14380,14380,14380,14380,0
20240625,154100,4144621560,14380,14380,14380,14380,0
20240625,154000,4144621560,14380,14380,14380,14380,0
20240625,153900,4144621560,14380,14380,14380,14380,0
20240625,153800,4144621560,14380,14380,14380,14380,0
20240625,153700,4144621560,14380,14380,14380,14380,0
20240625,153600,4144621560,14380,14380,14380,14380,0
20240625,153500,4144621560,14380,14380,14380,14380,0
20240625,153400,4144621560,14380,14380,14380,14380,0
20240625,153300,4144621560,14380,14380,14380,14380,0
20240625,153200,4144621560,14380,14380,14380,14380,0
20240625,153100,4144621560,14380,14380,14380,14380,0
20240625,153000,4144621560,14380,14380,14380,14380,15466
20240625,152900,3922220480,14390,14390,14390,14390,0
20240625,152800,3922220480,14390,14390,14390,14390,0
20240625,152700,3922220480,14390,14390,14390,14390,0
20240625,152600,3922220480,14390,14390,14390,14390,0
20240625,152500,3922220480,14390,14390,14390,14390,0
20240625,152400,3922220480,14390,14390,14390,14390,0
20240625,152300,3922220480,14390,14390,14390,14390,0
20240625,152200,3922220480,14390,14390,14390,14390,0
20240625,152100,3922220480,14390,14390,14390,14390,0
20240625,152000,3922220480,14390,14390,14390,14390,0
20240625,151900,3922220480,14390,14400,14400,14390,157
20240625,151800,3919960690,14400,14400,14400,14390,896
20240625,151700,3907063860,14400,14400,14400,14390,139
20240625,151600,3905062330,14400,14410,14410,14390,803
20240625,151500,3893500130,14400,14410,14410,14400,131
20240625,151400,3891612950,14410,14400,14410,14390,1110
20240625,151300,3875632470,14400,14400,14400,14390,194
20240625,151200,3872838880,14390,14390,14400,14390,1768
20240625,151100,3847394000,14390,14400,14400,14380,1579
20240625,151000,3824675370,14400,14390,14400,14390,952
20240625,150900,3810968600,14400,14390,14400,14380,740
20240625,150800,3800317690,14390,14390,14390,14380,208
20240625,150700,3797325060,14380,14380,14390,14380,1150
20240625,150600,3780783230,14390,14390,14390,14380,692
20240625,150500,3770826370,14390,14400,14400,14380,1254
20240625,150400,3752781560,14410,14410,14410,14400,181
20240625,150300,3750174660,14410,14390,14410,14390,887
20240625,150200,3737397680,14390,14400,14410,14390,676
20240625,150100,3727667110,14390,14400,14400,14390,56
20240625,150000,3726860810,14400,14390,14400,14380,1302
20240625,145900,3708126130,14390,14380,14390,14370,265
20240625,145800,3704315340,14380,14380,14380,14370,195
20240625,145700,3701512320,14370,14370,14380,14370,991
20240625,145600,3687266320,14370,14390,14390,14370,5563
20240625,145500,3607298740,14380,14400,14400,14380,1246
20240625,145400,3589371310,14400,14400,14400,14390,1383
20240625,145300,3569464590,14390,14400,14400,14390,397
20240625,145200,3563748960,14400,14400,14400,14390,641
20240625,145100,3554524450,14400,14400,14410,14390,2492
20240625,145000,3518643710,14400,14410,14420,14400,1387
20240625,144900,3498666760,14410,14400,14420,14400,2273
20240625,144800,3465931220,14420,14420,14420,14410,3000
20240625,144700,3422693520,14420,14420,14420,14420,140
20240625,144600,3420674720,14420,14440,14440,14410,598
20240625,144500,3412047730,14440,14450,14450,14440,1807
20240625,144400,3385948380,14450,14440,14450,14440,514
20240625,144300,3378523740,14450,14450,14450,14430,863
20240625,144200,3366060670,14450,14440,14450,14430,2070
20240625,144100,3336174930,14420,14440,14440,14420,402
20240625,144000,3330371220,14430,14440,14440,14430,767
20240625,143900,3319301760,14440,14440,14440,14430,713
20240625,143800,3309006660,14430,14450,14450,14430,646
20240625,143700,3299678430,14450,14450,14450,14440,384
20240625,143600,3294130870,14440,14440,14450,14440,1950
20240625,143500,3265970020,14440,14440,14440,14430,109
20240625,143400,3264396510,14430,14420,14440,14420,1669
20240625,143300,3240314200,14430,14410,14430,14410,1220
20240625,143200,3222718510,14410,14410,14410,14400,349
20240625,143100,3217691060,14390,14410,14420,14390,4048
20240625,143000,3159433500,14400,14400,14410,14390,2066
20240625,142900,3129676960,14400,14400,14400,14390,293
20240625,142800,3125459420,14400,14390,14400,14380,450
20240625,142700,3118984780,14390,14410,14410,14380,593
20240625,142600,3110450100,14410,14400,14410,14380,2616
20240625,142500,3072820590,14400,14400,14400,14390,175
20240625,142400,3070300610,14390,14400,14410,14390,944
20240625,142300,3056707550,14400,14400,14400,14390,439
20240625,142200,3050389620,14400,14390,14410,14390,443
20240625,142100,3044010380,14400,14410,14410,14400,1195
20240625,142000,3026800660,14410,14410,14420,14400,602
20240625,141900,3018128290,14420,14420,14420,14410,249
20240625,141800,3014538110,14410,14410,14420,14410,399
20240625,141700,3008786580,14410,14420,14420,14410,189
20240625,141600,3006062640,14420,14410,14420,14410,223
20240625,141500,3002848840,14410,14410,14410,14400,175
20240625,141400,3000327110,14420,14410,14420,14400,198
20240625,141300,2997474500,14410,14410,14420,14410,261
20240625,141200,2993712250,14410,14400,14410,14400,376
20240625,141100,2988295770,14400,14400,14410,14400,430
20240625,141000,2982103630,14410,14410,14410,14400,312
20240625,140900,2977609400,14410,14400,14410,14390,239
20240625,140800,2974167460,14400,14410,14410,14400,143
20240625,140700,2972107970,14410,14400,14410,14400,357
20240625,140600,2966965260,14410,14410,14410,14400,448
20240625,140500,2960511270,14400,14410,14410,14400,259
20240625,140400,2956780740,14410,14400,14410,14390,402
20240625,140300,2950992710,14400,14400,14410,14400,427
20240625,140200,2944841430,14410,14400,14410,14400,336
20240625,140100,2940001230,14410,14400,14410,14400,549
20240625,140000,2932094620,14400,14400,14400,14390,1241
20240625,135900,2914226640,14400,14400,14400,14390,309
20240625,135800,2909778730,14400,14390,14400,14390,307
20240625,135700,2905360090,14400,14400,14410,14390,298
20240625,135600,2901068190,14390,14400,14410,14390,265
20240625,135500,2897253790,14410,14400,14410,14390,268
20240625,135400,2893395430,14410,14390,14410,14390,379
20240625,135300,2887939520,14400,14400,14400,14390,316
20240625,135200,2883390780,14400,14400,14400,14390,216
20240625,135100,2880281180,14410,14400,14410,14400,187
20240625,135000,2877588210,14390,14400,14400,14390,288
20240625,134900,2873442680,14400,14410,14410,14390,732
20240625,134800,2862903500,14410,14410,14410,14400,337
20240625,134700,2858049000,14410,14410,14420,14400,376
20240625,134600,2852631460,14410,14410,14420,14410,225
20240625,134500,2849389010,14410,14410,14410,14400,274
20240625,134400,2845442340,14400,14420,14420,14400,379
20240625,134300,2839981850,14410,14400,14420,14400,394
20240625,134200,2834306080,14410,14400,14410,14390,1218
20240625,134100,2816759820,14390,14400,14400,14390,228
20240625,134000,2813477200,14410,14400,14410,14400,290
20240625,133900,2809300340,14400,14400,14400,14390,291
20240625,133800,2805111650,14400,14400,14410,14390,551
20240625,133700,2797178580,14400,14400,14400,14390,527
20240625,133600,2789591940,14390,14400,14400,14390,725
20240625,133500,2779153630,14400,14400,14400,14390,298
20240625,133400,2774863790,14400,14400,14400,14390,393
20240625,133300,2769206800,14400,14390,14400,14390,47
20240625,133200,2768530020,14400,14400,14400,14390,248
20240625,133100,2764959640,14400,14400,14400,14390,249
20240625,133000,2761374750,14400,14390,14400,14390,579
20240625,132900,2753042270,14400,14400,14400,14390,206
20240625,132800,2750076570,14390,14400,14400,14390,218
20240625,132700,2746937390,14390,14400,14400,14390,519
20240625,132600,2739463810,14400,14410,14410,14400,183
20240625,132500,2736827780,14410,14410,14410,14400,259
20240625,132400,2733096150,14410,14410,14410,14400,93
20240625,132300,2731756060,14410,14410,14410,14400,513
20240625,132200,2724367750,14400,14400,14410,14400,283
20240625,132100,2720289980,14400,14400,14410,14390,1696
20240625,132000,2695867410,14400,14400,14400,14390,107
20240625,131900,2694326630,14390,14370,14400,14370,1109
20240625,131800,2678374860,14370,14370,14380,14370,763
20240625,131700,2667406080,14370,14370,14370,14360,1064
20240625,131600,2652116420,14370,14370,14370,14360,384
20240625,131500,2646599200,14370,14370,14370,14360,68
20240625,131400,2645622270,14370,14370,14370,14360,301
20240625,131300,2641297930,14370,14370,14370,14360,173
20240625,131200,2638811960,14370,14370,14370,14360,192
20240625,131100,2636052940,14370,14370,14370,14360,323
20240625,131000,2631412410,14370,14370,14370,14360,879
20240625,130900,2618788250,14370,14370,14370,14360,192
20240625,130800,2616029240,14370,14380,14380,14360,489
20240625,130700,2609002280,14380,14390,14390,14370,226
20240625,130600,2605751610,14390,14390,14390,14380,224
20240625,130500,2602528300,14390,14400,14400,14380,1381
20240625,130400,2582662550,14400,14400,14410,14390,91
20240625,130300,2581351500,14400,14410,14410,14400,224
20240625,130200,2578123750,14400,14410,14410,14400,190
20240625,130100,2575386030,14410,14410,14410,14400,122
20240625,130000,2573628050,14400,14390,14410,14390,200
20240625,125900,2570747090,14400,14400,14400,14390,145
20240625,125800,2568659120,14400,14410,14410,14400,323
20240625,125700,2564006580,14410,14410,14420,14410,236
20240625,125600,2560604780,14410,14410,14410,14400,175
20240625,125500,2558083050,14410,14400,14410,14400,655
20240625,125400,2548650210,14390,14410,14410,14390,147
20240625,125300,2546532530,14410,14400,14410,14400,205
20240625,125200,2543579540,14400,14410,14410,14400,216
20240625,125100,2540467140,14400,14410,14410,14400,34
20240625,125000,2539977370,14400,14390,14400,14380,487
20240625,124900,2532969760,14390,14390,14390,14380,704
20240625,124800,2522839240,14390,14400,14410,14390,368
20240625,124700,2517543120,14410,14410,14410,14390,311
20240625,124600,2513062710,14400,14400,14410,14400,106
20240625,124500,2511536260,14400,14390,14400,14380,1539
20240625,124400,2489390040,14390,14390,14390,14380,580
20240625,124300,2481046160,14390,14390,14390,14380,113
20240625,124200,2479420260,14390,14390,14390,14380,190
20240625,124100,2476687010,14390,14390,14390,14380,276
20240625,124000,2472715920,14390,14390,14390,14380,458
20240625,123900,2466125320,14390,14380,14390,14370,182
20240625,123800,2463507200,14380,14370,14390,14370,198
20240625,123700,2460659250,14380,14390,14390,14380,138
20240625,123600,2458674550,14390,14380,14390,14370,77
20240625,123500,2457566800,14380,14390,14390,14380,264
20240625,123400,2453768670,14390,14390,14390,14380,179
20240625,123300,2451193160,14390,14370,14390,14370,770
20240625,123200,2440122560,14370,14380,14380,14370,157
20240625,123100,2437864960,14380,14370,14380,14370,401
20240625,123000,2432101030,14370,14370,14370,14360,66
20240625,122900,2431152650,14360,14370,14370,14360,155
20240625,122800,2428925390,14370,14370,14370,14370,333
20240625,122700,2424140180,14370,14400,14410,14360,873
20240625,122600,2411571400,14410,14410,14410,14400,162
20240625,122500,2409237110,14410,14370,14410,14370,812
20240625,122400,2397565740,14400,14410,14410,14400,137
20240625,122300,2395592500,14410,14400,14410,14400,148
20240625,122200,2393459870,14360,14400,14410,14360,673
20240625,122100,2383782240,14390,14400,14400,14390,96
20240625,122000,2382399880,14400,14400,14400,14390,193
20240625,121900,2379621270,14400,14380,14400,14380,155
20240625,121800,2377389840,14380,14390,14400,14380,1353
20240625,121700,2357924070,14390,14390,14400,14390,574
20240625,121600,2349659960,14390,14380,14400,14370,521
20240625,121500,2342172460,14380,14400,14400,14380,222
20240625,121400,2338976120,14400,14390,14400,14360,187
20240625,121300,2336285310,14390,14400,14400,14370,535
20240625,121200,2328591300,14400,14390,14400,14380,271
20240625,121100,2324690530,14390,14390,14400,14390,294
20240625,121000,2320459010,14400,14400,14400,14390,73
20240625,120900,2319407830,14400,14400,14400,14380,181
20240625,120800,2316802650,14400,14390,14400,14390,477
20240625,120700,2309937580,14400,14390,14400,14380,88
20240625,120600,2308671240,14380,14400,14400,14370,530
20240625,120500,2301049590,14400,14390,14400,14380,197
20240625,120400,2298213720,14380,14370,14390,14370,209
20240625,120300,2295208250,14380,14360,14380,14360,3210
20240625,120200,2249106590,14370,14370,14370,14360,163
20240625,120100,2246764320,14370,14360,14370,14360,352
20240625,120000,2241708640,14370,14360,14380,14360,192
20240625,115900,2238949470,14360,14380,14380,14360,460
20240625,115800,2232340730,14380,14380,14380,14370,114
20240625,115700,2230702180,14380,14350,14380,14350,232
20240625,115600,2227370790,14350,14390,14390,14350,413
20240625,115500,2221434540,14390,14380,14390,14360,434
20240625,115400,2215201950,14380,14360,14390,14360,1333
20240625,115300,2196049430,14370,14390,14390,14370,491
20240625,115200,2188993540,14390,14380,14390,14370,209
20240625,115100,2185988450,14390,14390,14390,14380,234
20240625,115000,2182621240,14390,14390,14400,14380,241
20240625,114900,2179153200,14390,14390,14400,14390,55
20240625,114800,2178361490,14390,14390,14400,14390,336
20240625,114700,2173526440,14390,14390,14390,14360,602
20240625,114600,2164877230,14390,14360,14390,14360,285
20240625,114500,2160781820,14370,14370,14370,14360,286
20240625,114400,2156672630,14370,14380,14390,14370,190
20240625,114300,2153940770,14380,14390,14390,14380,96
20240625,114200,2152559380,14390,14390,14390,14380,426
20240625,114100,2146431920,14390,14340,14390,14340,1186
20240625,114000,2129403500,14340,14340,14340,14330,156
20240625,113900,2127166480,14340,14340,14350,14340,135
20240625,113800,2125229810,14340,14340,14350,14340,215
20240625,113700,2122146200,14340,14340,14340,14330,427
20240625,113600,2116023570,14340,14350,14350,14340,439
20240625,113500,2109724030,14340,14350,14350,14340,311
20240625,113400,2105261620,14340,14360,14360,14340,1000
20240625,113300,2090915160,14350,14350,14360,14350,227
20240625,113200,2087656920,14360,14360,14360,14350,377
20240625,113100,2082244140,14360,14350,14360,14350,262
20240625,113000,2078483700,14360,14360,14360,14350,395
20240625,112900,2072812700,14360,14380,14390,14360,801
20240625,112800,2061304880,14370,14380,14380,14370,73
20240625,112700,2060255180,14390,14410,14410,14360,437
20240625,112600,2053973610,14410,14410,14410,14400,261
20240625,112500,2050212790,14410,14400,14410,14400,31
20240625,112400,2049766350,14400,14400,14410,14370,726
20240625,112300,2039322870,14400,14410,14410,14400,139
20240625,112200,2037319920,14410,14410,14410,14400,152
20240625,112100,2035129630,14410,14400,14410,14400,216
20240625,112000,2032017160,14400,14410,14410,14400,75
20240625,111900,2030936490,14410,14370,14410,14360,796
20240625,111800,2019503130,14370,14380,14380,14370,190
20240625,111700,2016771010,14370,14390,14390,14370,736
20240625,111600,2006188970,14390,14400,14410,14390,435
20240625,111500,1999924000,14410,14380,14410,14380,157
20240625,111400,1997663770,14380,14400,14410,14380,53
20240625,111300,1996900710,14400,14410,14410,14390,304
20240625,111200,1992521070,14410,14410,14410,14400,91
20240625,111100,1991209780,14410,14400,14410,14400,91
20240625,111000,1989898670,14400,14390,14400,14390,277
20240625,110900,1985911050,14380,14400,14400,14380,188
20240625,110800,1983205760,14390,14400,14400,14390,135
20240625,110700,1981261920,14400,14390,14400,14390,140
20240625,110600,1979245930,14400,14390,14400,14380,1967
20240625,110500,1950959100,14400,14410,14410,14400,164
20240625,110400,1948596370,14410,14390,14410,14390,1620
20240625,110300,1925260810,14380,14380,14390,14370,51
20240625,110200,1924527250,14390,14390,14390,14380,127
20240625,110100,1922699750,14380,14400,14400,14380,69
20240625,110000,1921706790,14400,14400,14400,14340,183
20240625,105900,1919079330,14350,14400,14410,14350,1148
20240625,105800,1902595610,14410,14400,14410,14400,1243
20240625,105700,1884695880,14400,14400,14400,14400,234
20240625,105600,1881326280,14400,14400,14400,14390,29
20240625,105500,1880908700,14400,14380,14400,14380,1209
20240625,105400,1863502130,14390,14390,14400,14380,646
20240625,105300,1854209570,14390,14400,14400,14390,22
20240625,105200,1853892820,14400,14400,14400,14390,99
20240625,105100,1852467880,14380,14330,14400,14330,449
20240625,105000,1846024540,14330,14320,14330,14320,1946
20240625,104900,1818156080,14330,14340,14340,14330,1463
20240625,104800,1797188870,14350,14350,14350,14340,418
20240625,104700,1791190590,14360,14380,14380,14360,408
20240625,104600,1785330550,14380,14380,14390,14380,224
20240625,104500,1782109390,14380,14340,14380,14340,1558
20240625,104400,1759759000,14350,14350,14350,14340,308
20240625,104300,1755339300,14350,14350,14360,14350,194
20240625,104200,1752555260,14360,14360,14360,14360,604
20240625,104100,1743881820,14350,14390,14390,14350,4258
20240625,104000,1682764150,14400,14410,14410,14400,181
20240625,103900,1680157720,14400,14410,14410,14400,153
20240625,103800,1677953310,14420,14410,14420,14410,237
20240625,103700,1674535810,14420,14380,14420,14380,190
20240625,103600,1671803430,14370,14370,14380,14360,718
20240625,103500,1661486830,14360,14370,14370,14360,1485
20240625,103400,1640158990,14380,14380,14380,14370,57
20240625,103300,1639339350,14370,14380,14380,14370,226
20240625,103200,1636091710,14370,14380,14380,14370,707
20240625,103100,1625931180,14380,14410,14410,14370,4101
20240625,103000,1566922690,14420,14420,14430,14420,454
20240625,102900,1560375980,14420,14410,14430,14410,177
20240625,102800,1557825330,14410,14430,14440,14410,672
20240625,102700,1548137510,14450,14430,14450,14430,989
20240625,102600,1533847170,14440,14440,14440,14440,92
20240625,102500,1532518690,14450,14430,14450,14430,145
20240625,102400,1530424190,14440,14430,14440,14430,13
20240625,102300,1530236500,14430,14440,14460,14430,1351
20240625,102200,1510738860,14450,14450,14450,14450,37
20240625,102100,1510204210,14450,14460,14460,14450,106
20240625,102000,1508672480,14450,14470,14470,14450,1095
20240625,101900,1492828810,14470,14470,14470,14460,1171
20240625,101800,1475888460,14470,14460,14480,14460,281
20240625,101700,1471821340,14480,14460,14480,14460,746
20240625,101600,1461026030,14470,14430,14480,14430,1459
20240625,101500,1439918580,14450,14420,14450,14420,1443
20240625,101400,1419072740,14400,14430,14430,14400,206
20240625,101300,1416106180,14430,14430,14440,14400,1298
20240625,101200,1397402200,14430,14430,14460,14430,1036
20240625,101100,1382447810,14450,14470,14470,14420,1374
20240625,101000,1362607310,14470,14470,14490,14460,885
20240625,100900,1349804480,14490,14480,14490,14470,7285
20240625,100800,1244373540,14470,14470,14480,14470,2552
20240625,100700,1207434250,14470,14480,14480,14460,2622
20240625,100600,1169474340,14480,14450,14480,14450,2846
20240625,100500,1128303750,14440,14420,14450,14420,4311
20240625,100400,1066025150,14440,14380,14440,14380,3505
20240625,100300,1015418010,14380,14440,14440,14380,783
20240625,100200,1004141090,14450,14400,14450,14400,6592
20240625,100100,909061620,14410,14420,14420,14410,12
20240625,100000,908888590,14420,14400,14420,14380,1725
20240625,095900,884038010,14390,14390,14390,14390,257
20240625,095800,880339780,14390,14390,14390,14390,5
20240625,095700,880267830,14390,14400,14400,14390,256
20240625,095600,876583970,14400,14400,14400,14400,94
20240625,095500,875230370,14400,14360,14410,14350,3162
20240625,095400,829741640,14340,14340,14350,14340,154
20240625,095300,827531940,14350,14350,14350,14350,2
20240625,095200,827503240,14330,14340,14340,14330,636
20240625,095100,818383950,14330,14340,14340,14330,8
20240625,095000,818269300,14340,14340,14340,14340,25
20240625,094900,817910800,14360,14340,14360,14340,44
20240625,094800,817279390,14340,14330,14340,14320,411
20240625,094700,811391570,14350,14330,14350,14330,117
20240625,094600,809714710,14330,14310,14350,14310,566
20240625,094500,801607440,14310,14280,14310,14280,378
20240625,094400,796201350,14280,14290,14310,14280,1857
20240625,094300,769662850,14290,14290,14320,14280,1794
20240625,094200,744013040,14280,14280,14290,14280,332
20240625,094100,739268820,14280,14310,14310,14280,5407
20240625,094000,661934090,14310,14320,14320,14310,882
20240625,093900,649303880,14320,14320,14340,14320,44
20240625,093800,648673740,14320,14330,14350,14320,2561
20240625,093700,611996460,14330,14330,14350,14330,614
20240625,093600,603195200,14340,14350,14360,14340,1071
20240625,093500,587829170,14360,14360,14370,14360,145
20240625,093400,585746780,14370,14370,14370,14370,173
20240625,093300,583260770,14370,14360,14370,14350,1255
20240625,093200,565239250,14360,14370,14370,14360,162
20240625,093100,562912900,14370,14370,14370,14360,1033
20240625,093000,548075700,14360,14370,14380,14360,133
20240625,092900,546164480,14390,14370,14390,14370,631
20240625,092800,537094020,14370,14360,14370,14360,169
20240625,092700,534665650,14370,14360,14370,14350,721
20240625,092600,524318770,14360,14360,14370,14360,1199
20240625,092500,507100600,14360,14370,14370,14360,295
20240625,092400,502862960,14370,14380,14390,14370,450
20240625,092300,496392400,14380,14390,14390,14370,627
20240625,092200,487376960,14390,14390,14390,14380,32
20240625,092100,486916660,14390,14350,14390,14350,1386
20240625,092000,466981880,14380,14350,14380,14330,1139
20240625,091900,450645650,14350,14380,14380,14350,2035
20240625,091800,421426350,14380,14380,14380,14370,1203
20240625,091700,404129310,14380,14350,14380,14350,1338
20240625,091600,384918560,14350,14350,14370,14350,444
20240625,091500,378546260,14360,14350,14370,14350,638
20240625,091400,369385980,14350,14350,14370,14340,2828
20240625,091300,328806320,14350,14380,14380,14350,1223
20240625,091200,311228690,14370,14350,14370,14350,2010
20240625,091100,282361100,14350,14340,14350,14330,1152
20240625,091000,265838330,14350,14330,14350,14320,698
20240625,090900,255835200,14340,14330,14340,14310,497
20240625,090800,248714590,14320,14320,14340,14310,170
20240625,090700,246279180,14350,14340,14350,14320,1307
20240625,090600,227533600,14350,14340,14350,14330,3339
20240625,090500,179644480,14320,14260,14320,14260,1764
20240625,090400,154423900,14270,14260,14270,14260,151
20240625,090300,152270140,14250,14230,14290,14230,332
20240625,090200,147540980,14230,14240,14250,14220,1467
20240625,090100,126649460,14210,14210,14220,14210,2551
20240625,090000,90389850,14220,14250,14320,14220,6344