KissMeData/083500/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,195700,5442958870,15400,15400,15400,15400,3342
20240625,195600,5442958870,15400,15400,15400,15400,0
20240625,195500,5442958870,15400,15400,15400,15400,0
20240625,195400,5442958870,15400,15400,15400,15400,0
20240625,195300,5442958870,15400,15400,15400,15400,0
20240625,195200,5442958870,15400,15400,15400,15400,0
20240625,195100,5442958870,15400,15400,15400,15400,0
20240625,195000,5442958870,15400,15400,15400,15400,0
20240625,194900,5442958870,15400,15400,15400,15400,0
20240625,194800,5442958870,15400,15400,15400,15400,0
20240625,194700,5442958870,15400,15400,15400,15400,0
20240625,194600,5442958870,15400,15400,15400,15400,0
20240625,194500,5442958870,15400,15400,15400,15400,0
20240625,194400,5442958870,15400,15400,15400,15400,0
20240625,194300,5442958870,15400,15400,15400,15400,0
20240625,194200,5442958870,15400,15400,15400,15400,0
20240625,194100,5442958870,15400,15400,15400,15400,0
20240625,194000,5442958870,15400,15400,15400,15400,0
20240625,193900,5442958870,15400,15400,15400,15400,0
20240625,193800,5442958870,15400,15400,15400,15400,0
20240625,193700,5442958870,15400,15400,15400,15400,0
20240625,193600,5442958870,15400,15400,15400,15400,0
20240625,193500,5442958870,15400,15400,15400,15400,0
20240625,193400,5442958870,15400,15400,15400,15400,0
20240625,193300,5442958870,15400,15400,15400,15400,0
20240625,193200,5442958870,15400,15400,15400,15400,0
20240625,193100,5442958870,15400,15400,15400,15400,0
20240625,193000,5442958870,15400,15400,15400,15400,0
20240625,192900,5442958870,15400,15400,15400,15400,0
20240625,192800,5442958870,15400,15400,15400,15400,0
20240625,192700,5442958870,15400,15400,15400,15400,3342
20240625,192600,5442958870,15400,15400,15400,15400,0
20240625,192500,5442958870,15400,15400,15400,15400,0
20240625,192400,5442958870,15400,15400,15400,15400,0
20240625,192300,5442958870,15400,15400,15400,15400,0
20240625,192200,5442958870,15400,15400,15400,15400,0
20240625,192100,5442958870,15400,15400,15400,15400,0
20240625,192000,5442958870,15400,15400,15400,15400,0
20240625,191900,5442958870,15400,15400,15400,15400,0
20240625,191800,5442958870,15400,15400,15400,15400,0
20240625,191700,5442958870,15400,15400,15400,15400,0
20240625,191600,5442958870,15400,15400,15400,15400,0
20240625,191500,5442958870,15400,15400,15400,15400,0
20240625,191400,5442958870,15400,15400,15400,15400,0
20240625,191300,5442958870,15400,15400,15400,15400,0
20240625,191200,5442958870,15400,15400,15400,15400,0
20240625,191100,5442958870,15400,15400,15400,15400,0
20240625,191000,5442958870,15400,15400,15400,15400,0
20240625,190900,5442958870,15400,15400,15400,15400,0
20240625,190800,5442958870,15400,15400,15400,15400,0
20240625,190700,5442958870,15400,15400,15400,15400,0
20240625,190600,5442958870,15400,15400,15400,15400,0
20240625,190500,5442958870,15400,15400,15400,15400,0
20240625,190400,5442958870,15400,15400,15400,15400,0
20240625,190300,5442958870,15400,15400,15400,15400,0
20240625,190200,5442958870,15400,15400,15400,15400,0
20240625,190100,5442958870,15400,15400,15400,15400,0
20240625,190000,5442958870,15400,15400,15400,15400,0
20240625,185900,5442958870,15400,15400,15400,15400,0
20240625,185800,5442958870,15400,15400,15400,15400,0
20240625,185700,5442958870,15400,15400,15400,15400,3342
20240625,185600,5442958870,15400,15400,15400,15400,0
20240625,185500,5442958870,15400,15400,15400,15400,0
20240625,185400,5442958870,15400,15400,15400,15400,0
20240625,185300,5442958870,15400,15400,15400,15400,0
20240625,185200,5442958870,15400,15400,15400,15400,0
20240625,185100,5442958870,15400,15400,15400,15400,0
20240625,185000,5442958870,15400,15400,15400,15400,0
20240625,184900,5442958870,15400,15400,15400,15400,0
20240625,184800,5442958870,15400,15400,15400,15400,0
20240625,184700,5442958870,15400,15400,15400,15400,0
20240625,184600,5442958870,15400,15400,15400,15400,0
20240625,184500,5442958870,15400,15400,15400,15400,0
20240625,184400,5442958870,15400,15400,15400,15400,0
20240625,184300,5442958870,15400,15400,15400,15400,0
20240625,184200,5442958870,15400,15400,15400,15400,0
20240625,184100,5442958870,15400,15400,15400,15400,0
20240625,184000,5442958870,15400,15400,15400,15400,0
20240625,183900,5442958870,15400,15400,15400,15400,0
20240625,183800,5442958870,15400,15400,15400,15400,0
20240625,183700,5442958870,15400,15400,15400,15400,0
20240625,183600,5442958870,15400,15400,15400,15400,0
20240625,183500,5442958870,15400,15400,15400,15400,0
20240625,183400,5442958870,15400,15400,15400,15400,0
20240625,183300,5442958870,15400,15400,15400,15400,0
20240625,183200,5442958870,15400,15400,15400,15400,0
20240625,183100,5442958870,15400,15400,15400,15400,0
20240625,183000,5442958870,15400,15400,15400,15400,0
20240625,182900,5442958870,15400,15400,15400,15400,0
20240625,182800,5442958870,15400,15400,15400,15400,0
20240625,182700,5442958870,15400,15400,15400,15400,3342
20240625,182600,5442958870,15400,15400,15400,15400,0
20240625,182500,5442958870,15400,15400,15400,15400,0
20240625,182400,5442958870,15400,15400,15400,15400,0
20240625,182300,5442958870,15400,15400,15400,15400,0
20240625,182200,5442958870,15400,15400,15400,15400,0
20240625,182100,5442958870,15400,15400,15400,15400,0
20240625,182000,5442958870,15400,15400,15400,15400,0
20240625,181900,5442958870,15400,15400,15400,15400,0
20240625,181800,5442958870,15400,15400,15400,15400,0
20240625,181700,5442958870,15400,15400,15400,15400,0
20240625,181600,5442958870,15400,15400,15400,15400,0
20240625,181500,5442958870,15400,15400,15400,15400,0
20240625,181400,5442958870,15400,15400,15400,15400,0
20240625,181300,5442958870,15400,15400,15400,15400,0
20240625,181200,5442958870,15400,15400,15400,15400,0
20240625,181100,5442958870,15400,15400,15400,15400,0
20240625,181000,5442958870,15400,15400,15400,15400,0
20240625,180900,5442958870,15400,15400,15400,15400,0
20240625,180800,5442958870,15400,15400,15400,15400,0
20240625,180700,5442958870,15400,15400,15400,15400,0
20240625,180600,5442958870,15400,15400,15400,15400,0
20240625,180500,5442958870,15400,15400,15400,15400,0
20240625,180400,5442958870,15400,15400,15400,15400,0
20240625,180300,5442958870,15400,15400,15400,15400,0
20240625,180200,5442958870,15400,15400,15400,15400,0
20240625,180100,5442958870,15400,15400,15400,15400,0
20240625,180000,5442958870,15400,15400,15400,15400,0
20240625,175900,5442958870,15400,15400,15400,15400,0
20240625,175800,5442958870,15400,15400,15400,15400,0
20240625,175700,5442958870,15400,15400,15400,15400,3342
20240625,175600,5442958870,15400,15400,15400,15400,0
20240625,175500,5442958870,15400,15400,15400,15400,0
20240625,175400,5442958870,15400,15400,15400,15400,0
20240625,175300,5442958870,15400,15400,15400,15400,0
20240625,175200,5442958870,15400,15400,15400,15400,0
20240625,175100,5442958870,15400,15400,15400,15400,0
20240625,175000,5442958870,15400,15400,15400,15400,0
20240625,174900,5442958870,15400,15400,15400,15400,0
20240625,174800,5442958870,15400,15400,15400,15400,0
20240625,174700,5442958870,15400,15400,15400,15400,0
20240625,174600,5442958870,15400,15400,15400,15400,0
20240625,174500,5442958870,15400,15400,15400,15400,0
20240625,174400,5442958870,15400,15400,15400,15400,0
20240625,174300,5442958870,15400,15400,15400,15400,0
20240625,174200,5442958870,15400,15400,15400,15400,0
20240625,174100,5442958870,15400,15400,15400,15400,0
20240625,174000,5442958870,15400,15400,15400,15400,0
20240625,173900,5442958870,15400,15400,15400,15400,0
20240625,173800,5442958870,15400,15400,15400,15400,0
20240625,173700,5442958870,15400,15400,15400,15400,0
20240625,173600,5442958870,15400,15400,15400,15400,0
20240625,173500,5442958870,15400,15400,15400,15400,0
20240625,173400,5442958870,15400,15400,15400,15400,0
20240625,173300,5442958870,15400,15400,15400,15400,0
20240625,173200,5442958870,15400,15400,15400,15400,0
20240625,173100,5442958870,15400,15400,15400,15400,0
20240625,173000,5442958870,15400,15400,15400,15400,0
20240625,172900,5442958870,15400,15400,15400,15400,0
20240625,172800,5442958870,15400,15400,15400,15400,0
20240625,172700,5442958870,15400,15400,15400,15400,3342
20240625,172600,5442958870,15400,15400,15400,15400,0
20240625,172500,5442958870,15400,15400,15400,15400,0
20240625,172400,5442958870,15400,15400,15400,15400,0
20240625,172300,5442958870,15400,15400,15400,15400,0
20240625,172200,5442958870,15400,15400,15400,15400,0
20240625,172100,5442958870,15400,15400,15400,15400,0
20240625,172000,5442958870,15400,15400,15400,15400,0
20240625,171900,5442958870,15400,15400,15400,15400,0
20240625,171800,5442958870,15400,15400,15400,15400,0
20240625,171700,5442958870,15400,15400,15400,15400,0
20240625,171600,5442958870,15400,15400,15400,15400,0
20240625,171500,5442958870,15400,15400,15400,15400,0
20240625,171400,5442958870,15400,15400,15400,15400,0
20240625,171300,5442958870,15400,15400,15400,15400,0
20240625,171200,5442958870,15400,15400,15400,15400,0
20240625,171100,5442958870,15400,15400,15400,15400,0
20240625,171000,5442958870,15400,15400,15400,15400,0
20240625,170900,5442958870,15400,15400,15400,15400,0
20240625,170800,5442958870,15400,15400,15400,15400,0
20240625,170700,5442958870,15400,15400,15400,15400,0
20240625,170600,5442958870,15400,15400,15400,15400,0
20240625,170500,5442958870,15400,15400,15400,15400,0
20240625,170400,5442958870,15400,15400,15400,15400,0
20240625,170300,5442958870,15400,15400,15400,15400,0
20240625,170200,5442958870,15400,15400,15400,15400,0
20240625,170100,5442958870,15400,15400,15400,15400,0
20240625,170000,5442958870,15400,15400,15400,15400,0
20240625,165900,5442958870,15400,15400,15400,15400,0
20240625,165800,5442958870,15400,15400,15400,15400,0
20240625,165700,5442958870,15400,15400,15400,15400,3342
20240625,165600,5442958870,15400,15400,15400,15400,0
20240625,165500,5442958870,15400,15400,15400,15400,0
20240625,165400,5442958870,15400,15400,15400,15400,0
20240625,165300,5442958870,15400,15400,15400,15400,0
20240625,165200,5442958870,15400,15400,15400,15400,0
20240625,165100,5442958870,15400,15400,15400,15400,0
20240625,165000,5442958870,15400,15400,15400,15400,0
20240625,164900,5442958870,15400,15400,15400,15400,0
20240625,164800,5442958870,15400,15400,15400,15400,0
20240625,164700,5442958870,15400,15400,15400,15400,0
20240625,164600,5442958870,15400,15400,15400,15400,0
20240625,164500,5442958870,15400,15400,15400,15400,0
20240625,164400,5442958870,15400,15400,15400,15400,0
20240625,164300,5442958870,15400,15400,15400,15400,0
20240625,164200,5442958870,15400,15400,15400,15400,0
20240625,164100,5442958870,15400,15400,15400,15400,0
20240625,164000,5442958870,15400,15400,15400,15400,0
20240625,163900,5442958870,15400,15400,15400,15400,0
20240625,163800,5442958870,15400,15400,15400,15400,0
20240625,163700,5442958870,15400,15400,15400,15400,0
20240625,163600,5442958870,15400,15400,15400,15400,0
20240625,163500,5442958870,15400,15400,15400,15400,0
20240625,163400,5442958870,15400,15400,15400,15400,0
20240625,163300,5442958870,15400,15400,15400,15400,0
20240625,163200,5442958870,15400,15400,15400,15400,0
20240625,163100,5442958870,15400,15400,15400,15400,0
20240625,163000,5442958870,15400,15400,15400,15400,0
20240625,162900,5442958870,15400,15400,15400,15400,0
20240625,162800,5442958870,15400,15400,15400,15400,0
20240625,162700,5442958870,15400,15400,15400,15400,3342
20240625,162600,5442958870,15400,15400,15400,15400,0
20240625,162500,5442958870,15400,15400,15400,15400,0
20240625,162400,5442958870,15400,15400,15400,15400,0
20240625,162300,5442958870,15400,15400,15400,15400,0
20240625,162200,5442958870,15400,15400,15400,15400,0
20240625,162100,5442958870,15400,15400,15400,15400,0
20240625,162000,5442958870,15400,15400,15400,15400,0
20240625,161900,5442958870,15400,15400,15400,15400,0
20240625,161800,5442958870,15400,15400,15400,15400,0
20240625,161700,5442958870,15400,15400,15400,15400,0
20240625,161600,5442958870,15400,15400,15400,15400,0
20240625,161500,5442958870,15400,15400,15400,15400,0
20240625,161400,5442958870,15400,15400,15400,15400,0
20240625,161300,5442958870,15400,15400,15400,15400,0
20240625,161200,5442958870,15400,15400,15400,15400,0
20240625,161100,5442958870,15400,15400,15400,15400,0
20240625,161000,5442958870,15400,15400,15400,15400,0
20240625,160900,5442958870,15400,15400,15400,15400,0
20240625,160800,5442958870,15400,15400,15400,15400,0
20240625,160700,5442958870,15400,15400,15400,15400,0
20240625,160600,5442958870,15400,15400,15400,15400,0
20240625,160500,5442958870,15400,15400,15400,15400,0
20240625,160400,5442958870,15400,15400,15400,15400,0
20240625,160300,5442958870,15400,15400,15400,15400,0
20240625,160200,5442958870,15400,15400,15400,15400,0
20240625,160100,5442958870,15400,15400,15400,15400,0
20240625,160000,5442958870,15400,15400,15400,15400,0
20240625,155900,5442958870,15400,15400,15400,15400,0
20240625,155800,5442958870,15400,15400,15400,15400,0
20240625,155700,5442958870,15400,15400,15400,15400,3342
20240625,155600,5442958870,15400,15400,15400,15400,0
20240625,155500,5442958870,15400,15400,15400,15400,0
20240625,155400,5442958870,15400,15400,15400,15400,0
20240625,155300,5442958870,15400,15400,15400,15400,0
20240625,155200,5442958870,15400,15400,15400,15400,0
20240625,155100,5442958870,15400,15400,15400,15400,0
20240625,155000,5442958870,15400,15400,15400,15400,0
20240625,154900,5442958870,15400,15400,15400,15400,0
20240625,154800,5442958870,15400,15400,15400,15400,0
20240625,154700,5442958870,15400,15400,15400,15400,0
20240625,154600,5442958870,15400,15400,15400,15400,0
20240625,154500,5442958870,15400,15400,15400,15400,0
20240625,154400,5442958870,15400,15400,15400,15400,0
20240625,154300,5442958870,15400,15400,15400,15400,0
20240625,154200,5442958870,15400,15400,15400,15400,0
20240625,154100,5442958870,15400,15400,15400,15400,0
20240625,154000,5442958870,15400,15400,15400,15400,0
20240625,153900,5442958870,15400,15400,15400,15400,0
20240625,153800,5442958870,15400,15400,15400,15400,0
20240625,153700,5442958870,15400,15400,15400,15400,0
20240625,153600,5442958870,15400,15400,15400,15400,0
20240625,153500,5442958870,15400,15400,15400,15400,0
20240625,153400,5442958870,15400,15400,15400,15400,0
20240625,153300,5442958870,15400,15400,15400,15400,0
20240625,153200,5442958870,15400,15400,15400,15400,0
20240625,153100,5442958870,15400,15400,15400,15400,0
20240625,153000,5442958870,15400,15400,15400,15400,3342
20240625,152900,5391492070,15430,15430,15430,15430,0
20240625,152800,5391492070,15430,15430,15430,15430,0
20240625,152700,5391492070,15430,15430,15430,15430,0
20240625,152600,5391492070,15430,15430,15430,15430,0
20240625,152500,5391492070,15430,15430,15430,15430,0
20240625,152400,5391492070,15430,15430,15430,15430,0
20240625,152300,5391492070,15430,15430,15430,15430,0
20240625,152200,5391492070,15430,15430,15430,15430,0
20240625,152100,5391492070,15430,15430,15430,15430,0
20240625,152000,5391492070,15430,15430,15430,15430,0
20240625,151900,5391492070,15430,15120,15430,15120,4602
20240625,151800,5320991820,15120,15140,15140,15120,465
20240625,151700,5313960750,15130,15170,15170,15130,37
20240625,151600,5313399660,15110,15170,15180,15110,207
20240625,151500,5310262190,15110,15120,15120,15110,321
20240625,151400,5305410710,15120,15150,15180,15120,1015
20240625,151300,5290011940,15150,15170,15170,15150,1064
20240625,151200,5273871140,15180,15180,15180,15180,310
20240625,151100,5269165340,15180,15100,15180,15100,192
20240625,151000,5266266060,15180,15160,15220,15100,1252
20240625,150900,5247331090,15220,15220,15220,15160,102
20240625,150800,5245784650,15170,15230,15230,15170,165
20240625,150700,5243281540,15200,15180,15200,15170,556
20240625,150600,5234841670,15280,15180,15280,15180,986
20240625,150500,5219820280,15170,15230,15230,15160,252
20240625,150400,5215985430,15180,15210,15210,15180,1274
20240625,150300,5196627120,15290,15290,15290,15290,1
20240625,150200,5196611830,15310,15170,15320,15160,1579
20240625,150100,5172506010,15160,15160,15160,15160,20
20240625,150000,5172202810,15160,15200,15200,15150,94
20240625,145900,5170777430,15200,15150,15200,15150,323
20240625,145800,5165882830,15190,15190,15190,15130,151
20240625,145700,5163589260,15120,15170,15190,15120,10
20240625,145600,5163437620,15160,15160,15160,15160,174
20240625,145500,5160799780,15100,15100,15100,15100,300
20240625,145400,5156269780,15090,15090,15090,15090,3
20240625,145300,5156224510,15090,15090,15090,15090,8
20240625,145200,5156103790,15080,15080,15080,15080,0
20240625,145100,5156103790,15080,15100,15100,15080,221
20240625,145000,5152769380,15090,15090,15090,15090,182
20240625,144900,5150023000,15080,15180,15180,15080,2139
20240625,144800,5117694250,15180,15200,15200,15180,96
20240625,144700,5116235670,15180,15180,15180,15150,637
20240625,144600,5106577500,15140,15140,15140,15140,0
20240625,144500,5106577500,15140,15140,15190,15140,204
20240625,144400,5103482290,15190,15190,15190,15190,1
20240625,144300,5103467100,15190,15190,15190,15190,101
20240625,144200,5101932910,15120,15120,15160,15100,327
20240625,144100,5096987890,15100,15120,15120,15100,1302
20240625,144000,5077314650,15120,15110,15140,15110,505
20240625,143900,5069672050,15110,15160,15170,15110,3235
20240625,143800,5020659920,15150,15150,15150,15110,886
20240625,143700,5007260020,15160,15180,15180,15160,359
20240625,143600,5001815380,15190,15200,15210,15190,114
20240625,143500,5000082490,15220,15200,15220,15200,494
20240625,143400,4992563850,15190,15200,15200,15180,698
20240625,143300,4981966540,15200,15230,15230,15200,508
20240625,143200,4974237500,15210,15210,15210,15210,1
20240625,143100,4974222290,15360,15190,15360,15190,1715
20240625,143000,4948012500,15200,15200,15200,15200,0
20240625,142900,4948012500,15200,15200,15200,15200,88
20240625,142800,4946674900,15180,15220,15220,15180,2939
20240625,142700,4901994000,15210,15220,15300,15210,590
20240625,142600,4893017230,15220,15220,15220,15220,12
20240625,142500,4892834590,15220,15220,15220,15220,0
20240625,142400,4892834590,15220,15230,15230,15220,777
20240625,142300,4881006660,15230,15270,15270,15230,310
20240625,142200,4876274910,15270,15290,15290,15270,911
20240625,142100,4862359790,15290,15290,15290,15290,2
20240625,142000,4862329210,15290,15290,15290,15290,305
20240625,141900,4857665760,15280,15320,15320,15280,163
20240625,141800,4855172770,15320,15320,15320,15320,532
20240625,141700,4847022530,15370,15370,15370,15370,27
20240625,141600,4846607540,15380,15380,15380,15380,0
20240625,141500,4846607540,15380,15380,15380,15380,150
20240625,141400,4844300540,15410,15410,15410,15410,0
20240625,141300,4844300540,15410,15300,15410,15300,500
20240625,141200,4836634380,15230,15250,15250,15230,130
20240625,141100,4834653090,15250,15250,15250,15250,15
20240625,141000,4834424340,15250,15250,15250,15250,20
20240625,140900,4834119340,15250,15250,15250,15250,1
20240625,140800,4834104090,15250,15280,15300,15250,589
20240625,140700,4825101060,15290,15340,15340,15290,831
20240625,140600,4812382290,15340,15340,15340,15340,114
20240625,140500,4810633530,15370,15350,15400,15350,520
20240625,140400,4802634980,15350,15350,15350,15350,1
20240625,140300,4802619630,15360,15370,15370,15360,414
20240625,140200,4796257460,15390,15380,15390,15380,500
20240625,140100,4788562470,15390,15390,15390,15390,10
20240625,140000,4788408570,15380,15380,15380,15380,0
20240625,135900,4788408570,15380,15370,15380,15370,55
20240625,135800,4787562720,15380,15380,15380,15380,110
20240625,135700,4785870920,15370,15370,15370,15370,0
20240625,135600,4785870920,15370,15360,15370,15360,904
20240625,135500,4771979750,15360,15360,15360,15360,0
20240625,135400,4771979750,15360,15350,15360,15350,709
20240625,135300,4761096500,15360,15350,15360,15350,325
20240625,135200,4756106140,15350,15350,15350,15350,176
20240625,135100,4753404540,15360,15320,15370,15080,4606
20240625,135000,4683407190,15440,15310,15440,15310,562
20240625,134900,4674790690,15310,15240,15310,15240,104
20240625,134800,4673198730,15240,15280,15280,15240,304
20240625,134700,4668553770,15310,15300,15310,15300,100
20240625,134600,4667023710,15240,15240,15240,15240,5
20240625,134500,4666947510,15230,15320,15320,15230,17
20240625,134400,4666687690,15320,15230,15320,15210,185
20240625,134300,4663861180,15190,15190,15190,15190,0
20240625,134200,4663861180,15190,15210,15240,15190,298
20240625,134100,4659327200,15210,15270,15270,15190,1920
20240625,134000,4630084620,15270,15270,15270,15270,0
20240625,133900,4630084620,15270,15270,15270,15270,10
20240625,133800,4629931920,15270,15270,15270,15270,24
20240625,133700,4629565440,15270,15270,15270,15270,280
20240625,133600,4625289840,15270,15280,15280,15270,401
20240625,133500,4619163560,15280,15280,15280,15280,101
20240625,133400,4617620280,15280,15280,15280,15280,53
20240625,133300,4616810440,15280,15280,15280,15270,461
20240625,133200,4609766950,15280,15280,15280,15280,99
20240625,133100,4608254230,15280,15290,15290,15280,1807
20240625,133000,4580631950,15290,15320,15320,15290,381
20240625,132900,4574800060,15320,15410,15410,15320,724
20240625,132800,4563707830,15410,15320,15410,15320,110
20240625,132700,4562021730,15320,15340,15340,15320,683
20240625,132600,4551551990,15340,15380,15380,15300,3674
20240625,132500,4495278650,15380,15380,15380,15380,20
20240625,132400,4494971050,15380,15380,15380,15380,31
20240625,132300,4494494270,15370,15370,15370,15360,364
20240625,132200,4488901880,15360,15440,15440,15360,3500
20240625,132100,4435117660,15440,15470,15470,15440,2
20240625,132000,4435086750,15470,15470,15470,15470,0
20240625,131900,4435086750,15470,15460,15470,15460,19
20240625,131800,4434792830,15430,15430,15430,15430,40
20240625,131700,4434175630,15400,15420,15430,15400,636
20240625,131600,4424367380,15430,15500,15500,15430,1339
20240625,131500,4403648870,15510,15530,15530,15510,6
20240625,131400,4403555750,15540,15550,15550,15530,106
20240625,131300,4401908510,15540,15550,15550,15540,44
20240625,131200,4401224720,15550,15550,15550,15550,21
20240625,131100,4400898170,15500,15560,15560,15490,1441
20240625,131000,4378528760,15570,15570,15570,15570,276
20240625,130900,4374231440,15570,15580,15580,15570,265
20240625,130800,4370104870,15590,15620,15620,15590,1151
20240625,130700,4352157230,15630,15630,15630,15630,1
20240625,130600,4352141600,15630,15630,15630,15630,10
20240625,130500,4351985300,15700,15700,15700,15700,0
20240625,130400,4351985300,15700,15700,15700,15700,0
20240625,130300,4351985300,15700,15700,15700,15700,0
20240625,130200,4351985300,15700,15640,15700,15640,15
20240625,130100,4351750280,15650,15670,15670,15650,158
20240625,130000,4349276760,15700,15690,15700,15680,524
20240625,125900,4341053500,15680,15700,15700,15680,252
20240625,125800,4337098860,15700,15700,15700,15700,760
20240625,125700,4325166860,15690,15580,15690,15550,4076
20240625,125600,4261288280,15550,15630,15630,15550,831
20240625,125500,4248350020,15600,15670,15670,15600,602
20240625,125400,4238947480,15680,15660,15680,15650,297
20240625,125300,4234296080,15650,15680,15680,15650,70
20240625,125200,4233200070,15660,15660,15680,15660,323
20240625,125100,4228141050,15660,15670,15670,15660,137
20240625,125000,4225994810,15670,15670,15670,15630,374
20240625,124900,4220136230,15630,15650,15660,15630,1131
20240625,124800,4202454160,15650,15670,15680,15650,91
20240625,124700,4201028690,15670,15670,15680,15670,309
20240625,124600,4196186490,15680,15670,15680,15640,646
20240625,124500,4186080230,15650,15650,15690,15650,164
20240625,124400,4183512080,15660,15650,15690,15650,278
20240625,124300,4179158820,15650,15690,15690,15650,112
20240625,124200,4177404100,15700,15700,15700,15630,128
20240625,124100,4175400000,15700,15610,15700,15590,525
20240625,124000,4167185970,15610,15660,15710,15610,444
20240625,123900,4160247200,15670,15710,15710,15670,231
20240625,123800,4156621750,15590,15760,15760,15590,1239
20240625,123700,4137245830,15710,15720,15720,15700,245
20240625,123600,4133396870,15760,15760,15760,15760,42
20240625,123500,4132734950,15760,15720,15760,15670,921
20240625,123400,4118284580,15780,15750,15780,15750,42
20240625,123300,4117621850,15780,15830,15830,15680,2916
20240625,123200,4071717900,15820,15860,15880,15820,384
20240625,123100,4065632750,15860,15880,15880,15850,204
20240625,123000,4062395620,15850,15850,15880,15840,99
20240625,122900,4060826030,15830,15900,15900,15810,695
20240625,122800,4049825750,15900,15910,15910,15850,156
20240625,122700,4047347730,15820,15900,15910,15820,2054
20240625,122600,4014712680,15900,15850,15900,15850,1905
20240625,122500,3984469220,15850,15860,15860,15850,528
20240625,122400,3976100340,15860,15820,15860,15820,524
20240625,122300,3967797110,15810,15850,15850,15810,1163
20240625,122200,3949375980,15840,15850,15850,15840,187
20240625,122100,3946413330,15850,15840,15850,15830,285
20240625,122000,3941898420,15820,15840,15840,15820,101
20240625,121900,3940298600,15840,15840,15850,15840,794
20240625,121800,3927721160,15840,15850,15850,15830,673
20240625,121700,3917064210,15840,15820,15850,15820,319
20240625,121600,3912011530,15820,15820,15820,15820,71
20240625,121500,3910888310,15820,15800,15820,15800,190
20240625,121400,3907885920,15800,15790,15800,15780,299
20240625,121300,3903166540,15800,15800,15800,15790,140
20240625,121200,3900955040,15790,15770,15790,15770,86
20240625,121100,3899597920,15760,15790,15790,15760,606
20240625,121000,3890040160,15790,15810,15810,15780,313
20240625,120900,3885098790,15810,15780,15810,15780,50
20240625,120800,3884308750,15790,15760,15820,15760,260
20240625,120700,3880203140,15770,15810,15810,15770,678
20240625,120600,3869499780,15810,15800,15810,15800,3
20240625,120500,3869452360,15810,15780,15810,15780,972
20240625,120400,3854093100,15750,15740,15780,15740,811
20240625,120300,3841324030,15740,15690,15740,15690,1041
20240625,120200,3824983650,15690,15680,15690,15680,858
20240625,120100,3811527160,15680,15670,15680,15670,146
20240625,120000,3809238220,15670,15640,15670,15640,578
20240625,115900,3800182590,15650,15660,15670,15650,779
20240625,115800,3787985980,15660,15630,15660,15630,125
20240625,115700,3786031480,15630,15620,15640,15620,87
20240625,115600,3784671980,15620,15660,15660,15620,46
20240625,115500,3783952260,15650,15650,15650,15590,298
20240625,115400,3779300560,15650,15650,15650,15560,1055
20240625,115300,3762835830,15660,15620,15660,15620,36
20240625,115200,3762272830,15620,15610,15660,15610,312
20240625,115100,3757399630,15610,15600,15630,15600,514
20240625,115000,3749379080,15600,15590,15600,15580,172
20240625,114900,3746697490,15590,15630,15630,15590,151
20240625,114800,3744342480,15590,15550,15630,15550,631
20240625,114700,3734507420,15550,15650,15650,15550,591
20240625,114600,3725306030,15570,15650,15670,15570,434
20240625,114500,3718536270,15640,15680,15680,15630,97
20240625,114400,3717018910,15680,15710,15710,15620,618
20240625,114300,3707332120,15770,15760,15770,15680,551
20240625,114200,3698666260,15770,15800,15800,15770,148
20240625,114100,3696331040,15800,15790,15800,15760,312
20240625,114000,3691411160,15810,15800,15810,15760,376
20240625,113900,3685473160,15800,15810,15810,15800,79
20240625,113800,3684224790,15810,15750,15810,15750,43
20240625,113700,3683545020,15780,15740,15780,15740,231
20240625,113600,3679901590,15740,15740,15740,15740,373
20240625,113500,3674030570,15730,15720,15780,15720,623
20240625,113400,3664235290,15720,15780,15780,15720,244
20240625,113300,3660398760,15780,15800,15800,15770,476
20240625,113200,3652886710,15800,15820,15820,15790,281
20240625,113100,3648448220,15840,15810,15840,15810,133
20240625,113000,3646344160,15820,15840,15840,15820,49
20240625,112900,3645568640,15790,15800,15840,15790,241
20240625,112800,3641761130,15810,15850,15850,15790,134
20240625,112700,3639643250,15800,15860,15860,15800,249
20240625,112600,3635706370,15770,15870,15870,15770,1199
20240625,112500,3616755320,15860,15870,15870,15860,267
20240625,112400,3612520190,15870,15870,15870,15860,396
20240625,112300,3606236670,15870,15870,15870,15860,159
20240625,112200,3603714400,15870,15870,15870,15870,284
20240625,112100,3599207320,15860,15870,15870,15850,304
20240625,112000,3594384270,15860,15850,15870,15840,278
20240625,111900,3589976770,15860,15840,15860,15840,43
20240625,111800,3589295310,15810,15860,15860,15810,147
20240625,111700,3586964890,15800,15820,15860,15800,216
20240625,111600,3583549690,15830,15860,15870,15830,327
20240625,111500,3578365830,15870,15870,15870,15870,218
20240625,111400,3574906170,15870,15860,15870,15860,387
20240625,111300,3568764510,15860,15850,15870,15850,174
20240625,111200,3566004160,15850,15830,15850,15830,1102
20240625,111100,3548545610,15830,15830,15840,15830,663
20240625,111000,3538049800,15840,15830,15840,15820,374
20240625,110900,3532130600,15830,15830,15830,15820,276
20240625,110800,3527763120,15830,15800,15840,15800,848
20240625,110700,3514348370,15810,15810,15810,15800,67
20240625,110600,3513289410,15810,15830,15830,15800,443
20240625,110500,3506284980,15820,15810,15840,15810,527
20240625,110400,3497945770,15800,15800,15800,15790,1012
20240625,110300,3481956370,15800,15790,15800,15780,238
20240625,110200,3478197360,15800,15790,15800,15780,1571
20240625,110100,3453390950,15790,15780,15800,15780,1804
20240625,110000,3424917530,15780,15770,15780,15760,411
20240625,105900,3418432360,15770,15740,15770,15740,254
20240625,105800,3414427090,15740,15740,15760,15740,779
20240625,105700,3402158380,15740,15730,15740,15720,686
20240625,105600,3391371840,15740,15740,15740,15720,165
20240625,105500,3388775410,15730,15700,15730,15700,772
20240625,105400,3376641680,15700,15720,15720,15680,359
20240625,105300,3371010410,15690,15720,15720,15690,352
20240625,105200,3365482310,15740,15720,15740,15720,113
20240625,105100,3363704680,15710,15740,15750,15700,739
20240625,105000,3352088560,15740,15770,15770,15730,906
20240625,104900,3337819130,15770,15750,15800,15750,3889
20240625,104800,3276487990,15750,15710,15750,15710,2617
20240625,104700,3235320610,15710,15710,15710,15700,304
20240625,104600,3230545510,15710,15690,15710,15690,1342
20240625,104500,3209478270,15690,15680,15690,15680,712
20240625,104400,3198307100,15680,15670,15690,15670,153
20240625,104300,3195908560,15670,15690,15690,15670,285
20240625,104200,3191438950,15680,15640,15690,15640,598
20240625,104100,3182073330,15630,15650,15650,15630,231
20240625,104000,3178461630,15650,15680,15680,15650,761
20240625,103900,3166550500,15680,15640,15680,15620,557
20240625,103800,3157836940,15640,15620,15640,15620,87
20240625,103700,3156477040,15620,15570,15620,15570,1140
20240625,103600,3138683200,15610,15530,15610,15530,28
20240625,103500,3138246920,15520,15550,15610,15520,1034
20240625,103400,3122166590,15540,15610,15610,15540,159
20240625,103300,3119693590,15480,15610,15670,15480,1123
20240625,103200,3102191460,15610,15680,15680,15610,1108
20240625,103100,3084870020,15680,15690,15690,15680,172
20240625,103000,3082172510,15690,15680,15690,15670,642
20240625,102900,3072106150,15660,15710,15730,15650,1780
20240625,102800,3044187840,15730,15730,15740,15710,863
20240625,102700,3030627380,15740,15690,15740,15690,1162
20240625,102600,3012382020,15660,15640,15690,15630,2132
20240625,102500,2978998470,15640,15620,15640,15620,1103
20240625,102400,2961766840,15620,15600,15620,15550,1198
20240625,102300,2943103610,15570,15600,15610,15550,953
20240625,102200,2928251270,15600,15600,15600,15590,2386
20240625,102100,2891047540,15600,15550,15600,15550,3940
20240625,102000,2829695890,15540,15500,15540,15500,3004
20240625,101900,2783079000,15500,15480,15500,15470,4149
20240625,101800,2718831890,15490,15490,15490,15470,680
20240625,101700,2708305390,15490,15500,15500,15480,288
20240625,101600,2703844540,15480,15480,15480,15480,863
20240625,101500,2690485300,15470,15440,15470,15440,807
20240625,101400,2678015580,15450,15430,15450,15430,55
20240625,101300,2677165880,15430,15450,15450,15430,332
20240625,101200,2672041660,15450,15450,15450,15450,17
20240625,101100,2671779010,15420,15420,15420,15420,62
20240625,101000,2670822970,15450,15430,15450,15420,685
20240625,100900,2660254360,15450,15420,15450,15420,300
20240625,100800,2655621150,15450,15440,15470,15430,1529
20240625,100700,2631997170,15460,15450,15460,15400,103
20240625,100600,2630406590,15450,15350,15470,15350,1263
20240625,100500,2610953240,15340,15350,15390,15320,3099
20240625,100400,2563453660,15350,15400,15400,15340,1948
20240625,100300,2533541500,15380,15420,15420,15370,1232
20240625,100200,2514573250,15470,15470,15470,15470,17
20240625,100100,2514310260,15410,15430,15430,15400,834
20240625,100000,2501455720,15480,15480,15480,15470,211
20240625,095900,2498190520,15480,15460,15480,15460,41
20240625,095800,2497556320,15370,15360,15410,15360,5420
20240625,095700,2414234880,15370,15410,15410,15370,561
20240625,095600,2405602490,15430,15490,15490,15350,7755
20240625,095500,2286234430,15400,15440,15440,15370,144
20240625,095400,2284015850,15410,15450,15520,15410,1354
20240625,095300,2263128980,15450,15560,15560,15440,2426
20240625,095200,2225568720,15560,15560,15590,15560,1212
20240625,095100,2206706490,15560,15490,15570,15490,3931
20240625,095000,2145622620,15490,15500,15500,15480,475
20240625,094900,2138262410,15500,15450,15500,15450,210
20240625,094800,2135012670,15450,15390,15550,15390,8348
20240625,094700,2006007880,15370,15390,15400,15370,584
20240625,094600,1997015270,15390,15320,15390,15320,1157
20240625,094500,1979215080,15350,15280,15350,15280,112
20240625,094400,1977498220,15260,15240,15280,15240,1005
20240625,094300,1962148440,15280,15340,15390,15220,3839
20240625,094200,1903473070,15350,15390,15400,15350,896
20240625,094100,1889700530,15390,15380,15400,15380,111
20240625,094000,1887992770,15380,15390,15400,15380,107
20240625,093900,1886346050,15400,15320,15400,15320,5184
20240625,093800,1806668440,15350,15310,15350,15300,1923
20240625,093700,1777185990,15320,15250,15320,15240,2090
20240625,093600,1745262730,15250,15210,15250,15200,1127
20240625,093500,1728092840,15220,15180,15220,15180,269
20240625,093400,1724006260,15170,15190,15220,15170,309
20240625,093300,1719317360,15240,15260,15280,15190,1504
20240625,093200,1696398960,15280,15170,15280,15170,1365
20240625,093100,1675578340,15170,15170,15210,15150,2632
20240625,093000,1635608250,15150,15130,15170,15130,535
20240625,092900,1627503560,15130,15070,15130,15070,480
20240625,092800,1620250040,15020,15130,15170,15020,811
20240625,092700,1608028550,15130,15170,15180,15130,287
20240625,092600,1603678070,15100,15100,15180,15080,1829
20240625,092500,1576061260,15100,15200,15200,15100,1921
20240625,092400,1546978120,15200,15200,15230,15200,901
20240625,092300,1533280010,15160,14990,15160,14980,4135
20240625,092200,1470898460,14990,15040,15100,14990,5085
20240625,092100,1394326840,15080,15110,15110,15020,1214
20240625,092000,1376048390,15150,15120,15150,15080,2536
20240625,091900,1337671540,15110,15200,15300,14980,2066
20240625,091800,1306446720,15000,14900,15000,14890,2496
20240625,091700,1269052030,14890,14920,14940,14880,761
20240625,091600,1257710810,14930,14950,14980,14900,259
20240625,091500,1253841960,14970,14930,14970,14910,449
20240625,091400,1247135130,14900,14920,14930,14900,603
20240625,091300,1238139050,14860,14800,14860,14790,2049
20240625,091200,1207752220,14840,15000,15000,14780,6988
20240625,091100,1103723080,14960,14960,14990,14940,632
20240625,091000,1094271470,14970,15230,15230,14900,22375
20240625,090900,755224330,15240,15340,15340,15240,1443
20240625,090800,733136530,15340,15290,15340,15290,2799
20240625,090700,690283530,15240,15170,15240,15120,8011
20240625,090600,568668510,15170,15110,15190,15110,7821
20240625,090500,450018740,15170,15290,15290,15110,11962
20240625,090400,268472280,15240,15240,15310,15190,1848
20240625,090300,240250620,15240,15250,15300,15170,4234
20240625,090200,175705390,15230,15240,15310,15200,3629
20240625,090100,120437080,15300,15440,15460,15210,4116
20240625,090000,57439320,15370,15500,15500,15330,3649