KissMeData/099430/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,200900,5568042780,5300,5300,5300,5300,37548
20240625,200800,5568042780,5300,5300,5300,5300,0
20240625,200700,5568042780,5300,5300,5300,5300,0
20240625,200600,5568042780,5300,5300,5300,5300,0
20240625,200500,5568042780,5300,5300,5300,5300,0
20240625,200400,5568042780,5300,5300,5300,5300,0
20240625,200300,5568042780,5300,5300,5300,5300,0
20240625,200200,5568042780,5300,5300,5300,5300,0
20240625,200100,5568042780,5300,5300,5300,5300,0
20240625,200000,5568042780,5300,5300,5300,5300,0
20240625,195900,5568042780,5300,5300,5300,5300,0
20240625,195800,5568042780,5300,5300,5300,5300,0
20240625,195700,5568042780,5300,5300,5300,5300,0
20240625,195600,5568042780,5300,5300,5300,5300,0
20240625,195500,5568042780,5300,5300,5300,5300,0
20240625,195400,5568042780,5300,5300,5300,5300,0
20240625,195300,5568042780,5300,5300,5300,5300,0
20240625,195200,5568042780,5300,5300,5300,5300,0
20240625,195100,5568042780,5300,5300,5300,5300,0
20240625,195000,5568042780,5300,5300,5300,5300,0
20240625,194900,5568042780,5300,5300,5300,5300,0
20240625,194800,5568042780,5300,5300,5300,5300,0
20240625,194700,5568042780,5300,5300,5300,5300,0
20240625,194600,5568042780,5300,5300,5300,5300,0
20240625,194500,5568042780,5300,5300,5300,5300,0
20240625,194400,5568042780,5300,5300,5300,5300,0
20240625,194300,5568042780,5300,5300,5300,5300,0
20240625,194200,5568042780,5300,5300,5300,5300,0
20240625,194100,5568042780,5300,5300,5300,5300,0
20240625,194000,5568042780,5300,5300,5300,5300,0
20240625,193900,5568042780,5300,5300,5300,5300,37548
20240625,193800,5568042780,5300,5300,5300,5300,0
20240625,193700,5568042780,5300,5300,5300,5300,0
20240625,193600,5568042780,5300,5300,5300,5300,0
20240625,193500,5568042780,5300,5300,5300,5300,0
20240625,193400,5568042780,5300,5300,5300,5300,0
20240625,193300,5568042780,5300,5300,5300,5300,0
20240625,193200,5568042780,5300,5300,5300,5300,0
20240625,193100,5568042780,5300,5300,5300,5300,0
20240625,193000,5568042780,5300,5300,5300,5300,0
20240625,192900,5568042780,5300,5300,5300,5300,0
20240625,192800,5568042780,5300,5300,5300,5300,0
20240625,192700,5568042780,5300,5300,5300,5300,0
20240625,192600,5568042780,5300,5300,5300,5300,0
20240625,192500,5568042780,5300,5300,5300,5300,0
20240625,192400,5568042780,5300,5300,5300,5300,0
20240625,192300,5568042780,5300,5300,5300,5300,0
20240625,192200,5568042780,5300,5300,5300,5300,0
20240625,192100,5568042780,5300,5300,5300,5300,0
20240625,192000,5568042780,5300,5300,5300,5300,0
20240625,191900,5568042780,5300,5300,5300,5300,0
20240625,191800,5568042780,5300,5300,5300,5300,0
20240625,191700,5568042780,5300,5300,5300,5300,0
20240625,191600,5568042780,5300,5300,5300,5300,0
20240625,191500,5568042780,5300,5300,5300,5300,0
20240625,191400,5568042780,5300,5300,5300,5300,0
20240625,191300,5568042780,5300,5300,5300,5300,0
20240625,191200,5568042780,5300,5300,5300,5300,0
20240625,191100,5568042780,5300,5300,5300,5300,0
20240625,191000,5568042780,5300,5300,5300,5300,0
20240625,190900,5568042780,5300,5300,5300,5300,37548
20240625,190800,5568042780,5300,5300,5300,5300,0
20240625,190700,5568042780,5300,5300,5300,5300,0
20240625,190600,5568042780,5300,5300,5300,5300,0
20240625,190500,5568042780,5300,5300,5300,5300,0
20240625,190400,5568042780,5300,5300,5300,5300,0
20240625,190300,5568042780,5300,5300,5300,5300,0
20240625,190200,5568042780,5300,5300,5300,5300,0
20240625,190100,5568042780,5300,5300,5300,5300,0
20240625,190000,5568042780,5300,5300,5300,5300,0
20240625,185900,5568042780,5300,5300,5300,5300,0
20240625,185800,5568042780,5300,5300,5300,5300,0
20240625,185700,5568042780,5300,5300,5300,5300,0
20240625,185600,5568042780,5300,5300,5300,5300,0
20240625,185500,5568042780,5300,5300,5300,5300,0
20240625,185400,5568042780,5300,5300,5300,5300,0
20240625,185300,5568042780,5300,5300,5300,5300,0
20240625,185200,5568042780,5300,5300,5300,5300,0
20240625,185100,5568042780,5300,5300,5300,5300,0
20240625,185000,5568042780,5300,5300,5300,5300,0
20240625,184900,5568042780,5300,5300,5300,5300,0
20240625,184800,5568042780,5300,5300,5300,5300,0
20240625,184700,5568042780,5300,5300,5300,5300,0
20240625,184600,5568042780,5300,5300,5300,5300,0
20240625,184500,5568042780,5300,5300,5300,5300,0
20240625,184400,5568042780,5300,5300,5300,5300,0
20240625,184300,5568042780,5300,5300,5300,5300,0
20240625,184200,5568042780,5300,5300,5300,5300,0
20240625,184100,5568042780,5300,5300,5300,5300,0
20240625,184000,5568042780,5300,5300,5300,5300,0
20240625,183900,5568042780,5300,5300,5300,5300,37548
20240625,183800,5568042780,5300,5300,5300,5300,0
20240625,183700,5568042780,5300,5300,5300,5300,0
20240625,183600,5568042780,5300,5300,5300,5300,0
20240625,183500,5568042780,5300,5300,5300,5300,0
20240625,183400,5568042780,5300,5300,5300,5300,0
20240625,183300,5568042780,5300,5300,5300,5300,0
20240625,183200,5568042780,5300,5300,5300,5300,0
20240625,183100,5568042780,5300,5300,5300,5300,0
20240625,183000,5568042780,5300,5300,5300,5300,0
20240625,182900,5568042780,5300,5300,5300,5300,0
20240625,182800,5568042780,5300,5300,5300,5300,0
20240625,182700,5568042780,5300,5300,5300,5300,0
20240625,182600,5568042780,5300,5300,5300,5300,0
20240625,182500,5568042780,5300,5300,5300,5300,0
20240625,182400,5568042780,5300,5300,5300,5300,0
20240625,182300,5568042780,5300,5300,5300,5300,0
20240625,182200,5568042780,5300,5300,5300,5300,0
20240625,182100,5568042780,5300,5300,5300,5300,0
20240625,182000,5568042780,5300,5300,5300,5300,0
20240625,181900,5568042780,5300,5300,5300,5300,0
20240625,181800,5568042780,5300,5300,5300,5300,0
20240625,181700,5568042780,5300,5300,5300,5300,0
20240625,181600,5568042780,5300,5300,5300,5300,0
20240625,181500,5568042780,5300,5300,5300,5300,0
20240625,181400,5568042780,5300,5300,5300,5300,0
20240625,181300,5568042780,5300,5300,5300,5300,0
20240625,181200,5568042780,5300,5300,5300,5300,0
20240625,181100,5568042780,5300,5300,5300,5300,0
20240625,181000,5568042780,5300,5300,5300,5300,0
20240625,180900,5568042780,5300,5300,5300,5300,37548
20240625,180800,5568042780,5300,5300,5300,5300,0
20240625,180700,5568042780,5300,5300,5300,5300,0
20240625,180600,5568042780,5300,5300,5300,5300,0
20240625,180500,5568042780,5300,5300,5300,5300,0
20240625,180400,5568042780,5300,5300,5300,5300,0
20240625,180300,5568042780,5300,5300,5300,5300,0
20240625,180200,5568042780,5300,5300,5300,5300,0
20240625,180100,5568042780,5300,5300,5300,5300,0
20240625,180000,5568042780,5300,5300,5300,5300,0
20240625,175900,5568042780,5300,5300,5300,5300,0
20240625,175800,5568042780,5300,5300,5300,5300,0
20240625,175700,5568042780,5300,5300,5300,5300,0
20240625,175600,5568042780,5300,5300,5300,5300,0
20240625,175500,5568042780,5300,5300,5300,5300,0
20240625,175400,5568042780,5300,5300,5300,5300,0
20240625,175300,5568042780,5300,5300,5300,5300,0
20240625,175200,5568042780,5300,5300,5300,5300,0
20240625,175100,5568042780,5300,5300,5300,5300,0
20240625,175000,5568042780,5300,5300,5300,5300,0
20240625,174900,5568042780,5300,5300,5300,5300,0
20240625,174800,5568042780,5300,5300,5300,5300,0
20240625,174700,5568042780,5300,5300,5300,5300,0
20240625,174600,5568042780,5300,5300,5300,5300,0
20240625,174500,5568042780,5300,5300,5300,5300,0
20240625,174400,5568042780,5300,5300,5300,5300,0
20240625,174300,5568042780,5300,5300,5300,5300,0
20240625,174200,5568042780,5300,5300,5300,5300,0
20240625,174100,5568042780,5300,5300,5300,5300,0
20240625,174000,5568042780,5300,5300,5300,5300,0
20240625,173900,5568042780,5300,5300,5300,5300,37548
20240625,173800,5568042780,5300,5300,5300,5300,0
20240625,173700,5568042780,5300,5300,5300,5300,0
20240625,173600,5568042780,5300,5300,5300,5300,0
20240625,173500,5568042780,5300,5300,5300,5300,0
20240625,173400,5568042780,5300,5300,5300,5300,0
20240625,173300,5568042780,5300,5300,5300,5300,0
20240625,173200,5568042780,5300,5300,5300,5300,0
20240625,173100,5568042780,5300,5300,5300,5300,0
20240625,173000,5568042780,5300,5300,5300,5300,0
20240625,172900,5568042780,5300,5300,5300,5300,0
20240625,172800,5568042780,5300,5300,5300,5300,0
20240625,172700,5568042780,5300,5300,5300,5300,0
20240625,172600,5568042780,5300,5300,5300,5300,0
20240625,172500,5568042780,5300,5300,5300,5300,0
20240625,172400,5568042780,5300,5300,5300,5300,0
20240625,172300,5568042780,5300,5300,5300,5300,0
20240625,172200,5568042780,5300,5300,5300,5300,0
20240625,172100,5568042780,5300,5300,5300,5300,0
20240625,172000,5568042780,5300,5300,5300,5300,0
20240625,171900,5568042780,5300,5300,5300,5300,0
20240625,171800,5568042780,5300,5300,5300,5300,0
20240625,171700,5568042780,5300,5300,5300,5300,0
20240625,171600,5568042780,5300,5300,5300,5300,0
20240625,171500,5568042780,5300,5300,5300,5300,0
20240625,171400,5568042780,5300,5300,5300,5300,0
20240625,171300,5568042780,5300,5300,5300,5300,0
20240625,171200,5568042780,5300,5300,5300,5300,0
20240625,171100,5568042780,5300,5300,5300,5300,0
20240625,171000,5568042780,5300,5300,5300,5300,0
20240625,170900,5568042780,5300,5300,5300,5300,37548
20240625,170800,5568042780,5300,5300,5300,5300,0
20240625,170700,5568042780,5300,5300,5300,5300,0
20240625,170600,5568042780,5300,5300,5300,5300,0
20240625,170500,5568042780,5300,5300,5300,5300,0
20240625,170400,5568042780,5300,5300,5300,5300,0
20240625,170300,5568042780,5300,5300,5300,5300,0
20240625,170200,5568042780,5300,5300,5300,5300,0
20240625,170100,5568042780,5300,5300,5300,5300,0
20240625,170000,5568042780,5300,5300,5300,5300,0
20240625,165900,5568042780,5300,5300,5300,5300,0
20240625,165800,5568042780,5300,5300,5300,5300,0
20240625,165700,5568042780,5300,5300,5300,5300,0
20240625,165600,5568042780,5300,5300,5300,5300,0
20240625,165500,5568042780,5300,5300,5300,5300,0
20240625,165400,5568042780,5300,5300,5300,5300,0
20240625,165300,5568042780,5300,5300,5300,5300,0
20240625,165200,5568042780,5300,5300,5300,5300,0
20240625,165100,5568042780,5300,5300,5300,5300,0
20240625,165000,5568042780,5300,5300,5300,5300,0
20240625,164900,5568042780,5300,5300,5300,5300,0
20240625,164800,5568042780,5300,5300,5300,5300,0
20240625,164700,5568042780,5300,5300,5300,5300,0
20240625,164600,5568042780,5300,5300,5300,5300,0
20240625,164500,5568042780,5300,5300,5300,5300,0
20240625,164400,5568042780,5300,5300,5300,5300,0
20240625,164300,5568042780,5300,5300,5300,5300,0
20240625,164200,5568042780,5300,5300,5300,5300,0
20240625,164100,5568042780,5300,5300,5300,5300,0
20240625,164000,5568042780,5300,5300,5300,5300,0
20240625,163900,5568042780,5300,5300,5300,5300,37548
20240625,163800,5568042780,5300,5300,5300,5300,0
20240625,163700,5568042780,5300,5300,5300,5300,0
20240625,163600,5568042780,5300,5300,5300,5300,0
20240625,163500,5568042780,5300,5300,5300,5300,0
20240625,163400,5568042780,5300,5300,5300,5300,0
20240625,163300,5568042780,5300,5300,5300,5300,0
20240625,163200,5568042780,5300,5300,5300,5300,0
20240625,163100,5568042780,5300,5300,5300,5300,0
20240625,163000,5568042780,5300,5300,5300,5300,0
20240625,162900,5568042780,5300,5300,5300,5300,0
20240625,162800,5568042780,5300,5300,5300,5300,0
20240625,162700,5568042780,5300,5300,5300,5300,0
20240625,162600,5568042780,5300,5300,5300,5300,0
20240625,162500,5568042780,5300,5300,5300,5300,0
20240625,162400,5568042780,5300,5300,5300,5300,0
20240625,162300,5568042780,5300,5300,5300,5300,0
20240625,162200,5568042780,5300,5300,5300,5300,0
20240625,162100,5568042780,5300,5300,5300,5300,0
20240625,162000,5568042780,5300,5300,5300,5300,0
20240625,161900,5568042780,5300,5300,5300,5300,0
20240625,161800,5568042780,5300,5300,5300,5300,0
20240625,161700,5568042780,5300,5300,5300,5300,0
20240625,161600,5568042780,5300,5300,5300,5300,0
20240625,161500,5568042780,5300,5300,5300,5300,0
20240625,161400,5568042780,5300,5300,5300,5300,0
20240625,161300,5568042780,5300,5300,5300,5300,0
20240625,161200,5568042780,5300,5300,5300,5300,0
20240625,161100,5568042780,5300,5300,5300,5300,0
20240625,161000,5568042780,5300,5300,5300,5300,0
20240625,160900,5568042780,5300,5300,5300,5300,37548
20240625,160800,5568042780,5300,5300,5300,5300,0
20240625,160700,5568042780,5300,5300,5300,5300,0
20240625,160600,5568042780,5300,5300,5300,5300,0
20240625,160500,5568042780,5300,5300,5300,5300,0
20240625,160400,5568042780,5300,5300,5300,5300,0
20240625,160300,5568042780,5300,5300,5300,5300,0
20240625,160200,5568042780,5300,5300,5300,5300,0
20240625,160100,5568042780,5300,5300,5300,5300,0
20240625,160000,5568042780,5300,5300,5300,5300,0
20240625,155900,5568042780,5300,5300,5300,5300,0
20240625,155800,5568042780,5300,5300,5300,5300,0
20240625,155700,5568042780,5300,5300,5300,5300,0
20240625,155600,5568042780,5300,5300,5300,5300,0
20240625,155500,5568042780,5300,5300,5300,5300,0
20240625,155400,5568042780,5300,5300,5300,5300,0
20240625,155300,5568042780,5300,5300,5300,5300,0
20240625,155200,5568042780,5300,5300,5300,5300,0
20240625,155100,5568042780,5300,5300,5300,5300,0
20240625,155000,5568042780,5300,5300,5300,5300,0
20240625,154900,5568042780,5300,5300,5300,5300,0
20240625,154800,5568042780,5300,5300,5300,5300,0
20240625,154700,5568042780,5300,5300,5300,5300,0
20240625,154600,5568042780,5300,5300,5300,5300,0
20240625,154500,5568042780,5300,5300,5300,5300,0
20240625,154400,5568042780,5300,5300,5300,5300,0
20240625,154300,5568042780,5300,5300,5300,5300,0
20240625,154200,5568042780,5300,5300,5300,5300,0
20240625,154100,5568042780,5300,5300,5300,5300,0
20240625,154000,5568042780,5300,5300,5300,5300,0
20240625,153900,5568042780,5300,5300,5300,5300,37548
20240625,153800,5568042780,5300,5300,5300,5300,0
20240625,153700,5568042780,5300,5300,5300,5300,0
20240625,153600,5568042780,5300,5300,5300,5300,0
20240625,153500,5568042780,5300,5300,5300,5300,0
20240625,153400,5568042780,5300,5300,5300,5300,0
20240625,153300,5568042780,5300,5300,5300,5300,0
20240625,153200,5568042780,5300,5300,5300,5300,0
20240625,153100,5568042780,5300,5300,5300,5300,0
20240625,153000,5568042780,5300,5300,5300,5300,37548
20240625,152900,5369038380,5320,5320,5320,5320,0
20240625,152800,5369038380,5320,5320,5320,5320,0
20240625,152700,5369038380,5320,5320,5320,5320,0
20240625,152600,5369038380,5320,5320,5320,5320,0
20240625,152500,5369038380,5320,5320,5320,5320,0
20240625,152400,5369038380,5320,5320,5320,5320,0
20240625,152300,5369038380,5320,5320,5320,5320,0
20240625,152200,5369038380,5320,5320,5320,5320,0
20240625,152100,5369038380,5320,5320,5320,5320,0
20240625,152000,5369038380,5320,5320,5320,5320,0
20240625,151900,5369038380,5320,5320,5320,5310,2185
20240625,151800,5357429290,5320,5310,5320,5310,1770
20240625,151700,5348030060,5310,5300,5310,5300,511
20240625,151600,5345316760,5320,5310,5320,5310,2658
20240625,151500,5331193740,5310,5320,5320,5310,155
20240625,151400,5330369150,5320,5330,5330,5310,3359
20240625,151300,5312498290,5330,5340,5340,5330,351
20240625,151200,5310627370,5330,5330,5340,5330,2231
20240625,151100,5298725570,5330,5320,5340,5320,1028
20240625,151000,5293246810,5320,5310,5320,5310,205
20240625,150900,5292156220,5310,5320,5320,5300,7235
20240625,150800,5253722510,5320,5320,5330,5310,4346
20240625,150700,5230607050,5320,5330,5330,5320,1613
20240625,150600,5222023290,5320,5320,5320,5310,2349
20240625,150500,5209531550,5330,5330,5330,5310,172
20240625,150400,5208615870,5320,5330,5330,5320,3145
20240625,150300,5191883420,5330,5330,5330,5330,105
20240625,150200,5191323770,5330,5340,5340,5320,1835
20240625,150100,5181546470,5330,5340,5340,5330,49
20240625,150000,5181284990,5340,5340,5340,5320,2391
20240625,145900,5168555610,5340,5340,5340,5320,634
20240625,145800,5165172100,5330,5340,5340,5330,2234
20240625,145700,5153264870,5330,5330,5330,5320,81
20240625,145600,5152833240,5320,5330,5330,5320,2488
20240625,145500,5139587200,5320,5330,5340,5320,5451
20240625,145400,5110577360,5340,5340,5340,5340,0
20240625,145300,5110577360,5340,5330,5340,5330,1880
20240625,145200,5100552060,5330,5320,5330,5320,114
20240625,145100,5099944540,5330,5330,5330,5320,362
20240625,145000,5098015090,5330,5340,5340,5330,18
20240625,144900,5097918990,5330,5340,5340,5330,12327
20240625,144800,5032180880,5340,5340,5340,5330,27
20240625,144700,5032036760,5340,5350,5350,5330,6871
20240625,144600,4995346240,5340,5350,5350,5340,852
20240625,144500,4990796510,5350,5350,5350,5340,10406
20240625,144400,4935224770,5350,5340,5360,5340,11394
20240625,144300,4874265810,5340,5340,5340,5340,136
20240625,144200,4873539570,5340,5350,5350,5340,435
20240625,144100,4871214780,5350,5340,5350,5330,2222
20240625,144000,4859344090,5340,5340,5340,5340,854
20240625,143900,4854783730,5340,5340,5340,5340,6017
20240625,143800,4822652950,5340,5330,5340,5330,5213
20240625,143700,4794825540,5330,5330,5330,5320,3533
20240625,143600,4776013250,5330,5340,5340,5330,914
20240625,143500,4771141350,5340,5330,5340,5330,2498
20240625,143400,4757802620,5320,5330,5340,5320,771
20240625,143300,4753694880,5340,5340,5340,5330,43
20240625,143200,4753465270,5340,5330,5340,5330,287
20240625,143100,4751933690,5330,5320,5330,5320,4956
20240625,143000,4725518380,5320,5330,5330,5320,461
20240625,142900,4723061350,5340,5340,5340,5330,119
20240625,142800,4722426870,5330,5330,5330,5330,890
20240625,142700,4717683170,5330,5320,5330,5320,315
20240625,142600,4716004310,5330,5340,5340,5330,5093
20240625,142500,4688858570,5340,5330,5340,5330,852
20240625,142400,4684317400,5320,5320,5320,5320,1071
20240625,142300,4678619680,5320,5320,5320,5320,2154
20240625,142200,4667160400,5320,5320,5320,5320,540
20240625,142100,4664287600,5320,5320,5320,5320,2
20240625,142000,4664276960,5320,5320,5320,5310,15
20240625,141900,4664197170,5310,5310,5310,5310,2302
20240625,141800,4651973550,5310,5310,5310,5310,5
20240625,141700,4651947000,5310,5300,5310,5300,440
20240625,141600,4649612600,5310,5310,5310,5310,2943
20240625,141500,4633985270,5310,5320,5320,5310,22
20240625,141400,4633868440,5320,5320,5320,5320,119
20240625,141300,4633235360,5320,5330,5330,5310,933
20240625,141200,4628278180,5320,5320,5330,5320,538
20240625,141100,4625411020,5320,5320,5320,5320,1656
20240625,141000,4616601100,5320,5320,5320,5310,1374
20240625,140900,4609296260,5320,5310,5320,5300,2931
20240625,140800,4593756820,5320,5320,5320,5320,15
20240625,140700,4593677020,5320,5320,5320,5320,2
20240625,140600,4593666380,5310,5320,5320,5310,192
20240625,140500,4592646840,5310,5320,5320,5310,74
20240625,140400,4592253800,5300,5320,5320,5300,769
20240625,140300,4588170940,5320,5320,5320,5310,1282
20240625,140200,4581362920,5310,5310,5310,5310,1179
20240625,140100,4575102430,5310,5310,5310,5310,453
20240625,140000,4572697000,5310,5320,5320,5300,313
20240625,135900,4571033570,5320,5310,5320,5310,1468
20240625,135800,4563238470,5320,5320,5320,5320,52
20240625,135700,4562961830,5320,5330,5340,5320,1165
20240625,135600,4556758390,5330,5340,5340,5330,1787
20240625,135500,4547233670,5330,5340,5340,5330,365
20240625,135400,4545285980,5340,5330,5340,5330,200
20240625,135300,4544218350,5340,5340,5340,5340,415
20240625,135200,4542002250,5330,5330,5330,5330,609
20240625,135100,4538756280,5330,5330,5340,5330,248
20240625,135000,4537433850,5330,5340,5340,5330,412
20240625,134900,4535237840,5340,5350,5350,5340,823
20240625,134800,4530837980,5350,5340,5350,5340,3590
20240625,134700,4511666780,5340,5360,5360,5340,9369
20240625,134600,4461585420,5350,5360,5370,5350,6104
20240625,134500,4428850450,5370,5340,5370,5310,32053
20240625,134400,4257234650,5330,5320,5330,5320,47565
20240625,134300,4003840230,5310,5310,5320,5310,343
20240625,134200,4002018870,5310,5300,5320,5300,4835
20240625,134100,3976344650,5290,5290,5290,5290,40
20240625,134000,3976133050,5290,5290,5290,5290,100
20240625,133900,3975604050,5280,5300,5300,5280,1283
20240625,133800,3968808680,5290,5290,5290,5290,508
20240625,133700,3966121360,5270,5290,5290,5270,2579
20240625,133600,3952510740,5300,5300,5300,5300,0
20240625,133500,3952510740,5300,5280,5300,5280,583
20240625,133400,3949420940,5290,5300,5300,5280,422
20240625,133300,3947184510,5300,5300,5300,5300,1056
20240625,133200,3941587710,5300,5300,5300,5300,510
20240625,133100,3938884710,5280,5280,5280,5280,84
20240625,133000,3938441190,5280,5300,5300,5280,343
20240625,132900,3936625590,5300,5290,5300,5290,95
20240625,132800,3936123030,5280,5280,5280,5280,38
20240625,132700,3935922390,5280,5280,5280,5280,0
20240625,132600,3935922390,5280,5280,5280,5280,560
20240625,132500,3932965590,5280,5280,5280,5280,410
20240625,132400,3930800790,5280,5300,5300,5280,1002
20240625,132300,3925510010,5300,5300,5300,5300,15
20240625,132200,3925430510,5300,5280,5310,5280,769
20240625,132100,3921369190,5270,5270,5310,5260,2241
20240625,132000,3909567170,5290,5290,5300,5270,2098
20240625,131900,3898463100,5270,5280,5280,5270,398
20240625,131800,3896365610,5280,5270,5280,5270,1028
20240625,131700,3890941660,5280,5270,5280,5270,1567
20240625,131600,3882683560,5280,5280,5280,5280,95
20240625,131500,3882181960,5280,5280,5280,5280,14
20240625,131400,3882108040,5280,5280,5280,5280,2220
20240625,131300,3870386440,5280,5280,5280,5280,207
20240625,131200,3869293480,5280,5280,5280,5280,286
20240625,131100,3867783400,5280,5280,5280,5280,137
20240625,131000,3867060040,5280,5270,5280,5270,320
20240625,130900,3865371620,5270,5270,5270,5270,600
20240625,130800,3862209620,5270,5290,5290,5260,1923
20240625,130700,3852063390,5290,5300,5300,5290,102
20240625,130600,3851522810,5300,5300,5300,5300,11652
20240625,130500,3789767210,5310,5300,5310,5300,587
20240625,130400,3786654100,5300,5300,5300,5300,36
20240625,130300,3786463300,5300,5300,5300,5300,191
20240625,130200,3785451000,5300,5310,5310,5300,418
20240625,130100,3783234430,5310,5310,5310,5300,106
20240625,130000,3782671610,5310,5300,5310,5300,2
20240625,125900,3782661000,5310,5310,5310,5300,351
20240625,125800,3780797220,5310,5310,5310,5310,348
20240625,125700,3778949340,5300,5300,5300,5300,11400
20240625,125600,3718529340,5300,5280,5300,5280,6790
20240625,125500,3682556060,5280,5290,5290,5280,79
20240625,125400,3682138930,5280,5280,5280,5280,8
20240625,125300,3682096690,5280,5280,5280,5280,6
20240625,125200,3682065010,5290,5290,5290,5270,4005
20240625,125100,3660951700,5290,5290,5290,5290,93
20240625,125000,3660459730,5290,5290,5290,5290,305
20240625,124900,3658846280,5290,5290,5300,5290,1073
20240625,124800,3653170100,5290,5290,5290,5290,385
20240625,124700,3651133450,5300,5290,5300,5290,410
20240625,124600,3648960470,5280,5290,5290,5280,440
20240625,124500,3646637250,5280,5290,5290,5280,25
20240625,124400,3646505190,5280,5280,5280,5280,2
20240625,124300,3646494630,5290,5290,5290,5280,655
20240625,124200,3643029690,5300,5300,5300,5300,5
20240625,124100,3643003190,5290,5300,5300,5290,148
20240625,124000,3642219190,5290,5290,5300,5290,2380
20240625,123900,3629628980,5290,5300,5300,5290,716
20240625,123800,3625841080,5300,5310,5310,5300,355
20240625,123700,3623959280,5310,5300,5310,5300,2540
20240625,123600,3610496220,5310,5310,5310,5310,120
20240625,123500,3609859020,5310,5310,5310,5310,88
20240625,123400,3609391740,5310,5300,5310,5300,3
20240625,123300,3609375820,5300,5300,5300,5300,2
20240625,123200,3609365220,5310,5310,5310,5300,3
20240625,123100,3609349300,5300,5300,5300,5300,2023
20240625,123000,3598627400,5300,5300,5300,5300,5
20240625,122900,3598600900,5290,5290,5290,5290,5
20240625,122800,3598574450,5290,5300,5300,5290,1545
20240625,122700,3590399200,5300,5300,5300,5300,3845
20240625,122600,3570020700,5300,5310,5310,5300,887
20240625,122500,3565312940,5310,5320,5320,5310,239
20240625,122400,3564043250,5320,5320,5320,5310,1699
20240625,122300,3555014590,5310,5310,5320,5310,385
20240625,122200,3552968230,5330,5320,5330,5310,842
20240625,122100,3548496860,5330,5330,5330,5320,8355
20240625,122000,3503979740,5330,5310,5330,5310,23635
20240625,121900,3378196340,5310,5290,5320,5280,22208
20240625,121800,3260367960,5290,5290,5300,5290,631
20240625,121700,3257029960,5290,5290,5290,5290,305
20240625,121600,3255416510,5290,5300,5310,5290,3662
20240625,121500,3236014280,5300,5310,5310,5300,2771
20240625,121400,3221308920,5310,5300,5310,5290,6139
20240625,121300,3188772080,5290,5300,5300,5290,685
20240625,121200,3185141590,5290,5290,5300,5290,136
20240625,121100,3184422140,5290,5290,5290,5290,96
20240625,121000,3183914300,5290,5300,5300,5290,297
20240625,120900,3182340210,5300,5290,5300,5290,618
20240625,120800,3179065990,5290,5280,5290,5280,992
20240625,120700,3173818330,5280,5270,5280,5270,1004
20240625,120600,3168517250,5270,5270,5270,5270,1
20240625,120500,3168511980,5270,5280,5280,5270,846
20240625,120400,3164045150,5280,5280,5280,5280,932
20240625,120300,3159124190,5280,5280,5280,5280,819
20240625,120200,3154799870,5270,5270,5270,5270,1
20240625,120100,3154794600,5270,5290,5290,5270,4452
20240625,120000,3131262240,5270,5270,5270,5270,0
20240625,115900,3131262240,5270,5270,5270,5270,0
20240625,115800,3131262240,5270,5260,5280,5260,526
20240625,115700,3128491160,5250,5280,5280,5250,5003
20240625,115600,3102177790,5280,5280,5280,5260,3884
20240625,115500,3081687060,5260,5270,5270,5260,1291
20240625,115400,3074883500,5270,5270,5270,5260,72
20240625,115300,3074504280,5260,5270,5280,5260,216
20240625,115200,3073365960,5270,5270,5280,5270,1761
20240625,115100,3064084890,5280,5280,5280,5280,20
20240625,115000,3063979290,5280,5280,5280,5270,414
20240625,114900,3061795400,5270,5280,5280,5270,88
20240625,114800,3061330840,5280,5290,5290,5280,501
20240625,114700,3058685550,5270,5280,5280,5270,1616
20240625,114600,3050162740,5290,5290,5290,5280,131
20240625,114500,3049469860,5290,5280,5290,5280,58
20240625,114400,3049163090,5280,5290,5290,5280,510
20240625,114300,3046470190,5280,5290,5290,5280,530
20240625,114200,3043670280,5290,5300,5300,5290,681
20240625,114100,3040060990,5300,5300,5300,5280,857
20240625,114000,3035518980,5300,5290,5300,5280,7712
20240625,113900,2994673950,5290,5270,5300,5270,4050
20240625,113800,2973272520,5270,5270,5280,5270,709
20240625,113700,2969530090,5280,5270,5280,5270,3521
20240625,113600,2950963260,5270,5280,5280,5270,2170
20240625,113500,2939526360,5280,5280,5280,5270,135
20240625,113400,2938813610,5280,5270,5280,5270,349
20240625,113300,2936971150,5270,5280,5280,5270,1086
20240625,113200,2931247920,5280,5270,5280,5260,394
20240625,113100,2929171470,5270,5270,5270,5260,4763
20240625,113000,2904105520,5270,5290,5290,5270,4026
20240625,112900,2882847820,5300,5300,5310,5300,923
20240625,112800,2877955910,5300,5310,5310,5300,706
20240625,112700,2874213960,5310,5310,5310,5300,562
20240625,112600,2871233200,5300,5300,5310,5300,53
20240625,112500,2870952290,5310,5310,5310,5300,1830
20240625,112400,2861238210,5320,5300,5320,5290,15593
20240625,112300,2778440080,5290,5290,5300,5290,815
20240625,112200,2774123590,5290,5300,5310,5290,1712
20240625,112100,2765050350,5310,5300,5310,5300,1112
20240625,112000,2759155720,5310,5300,5310,5290,555
20240625,111900,2756214400,5310,5290,5310,5290,5517
20240625,111800,2726981360,5290,5270,5290,5260,975
20240625,111700,2721838810,5270,5260,5280,5260,253
20240625,111600,2720505030,5280,5270,5280,5250,1992
20240625,111500,2710010750,5280,5260,5280,5260,101
20240625,111400,2709479470,5260,5270,5280,5260,2193
20240625,111300,2697926390,5270,5280,5290,5270,5645
20240625,111200,2668125710,5280,5290,5290,5280,292
20240625,111100,2666582020,5290,5300,5300,5290,2134
20240625,111000,2655289550,5290,5310,5310,5290,985
20240625,110900,2650071170,5320,5310,5320,5300,3684
20240625,110800,2630503760,5320,5310,5320,5300,2481
20240625,110700,2617331920,5300,5310,5310,5300,2787
20240625,110600,2602552490,5310,5310,5320,5310,2665
20240625,110500,2588401280,5310,5310,5320,5300,4804
20240625,110400,2562861240,5310,5290,5310,5290,10861
20240625,110300,2505275810,5290,5300,5300,5280,2847
20240625,110200,2490214630,5300,5290,5300,5280,1920
20240625,110100,2480057390,5300,5290,5300,5290,5793
20240625,110000,2449369390,5300,5280,5300,5270,2695
20240625,105900,2435119800,5290,5290,5320,5290,1077
20240625,105800,2429417190,5290,5290,5310,5290,8161
20240625,105700,2386224340,5290,5320,5320,5290,16523
20240625,105600,2298410090,5310,5280,5330,5270,25529
20240625,105500,2163020940,5290,5260,5300,5250,92145
20240625,105400,1677256520,5250,5250,5260,5250,1683
20240625,105300,1668406310,5240,5250,5260,5240,1555
20240625,105200,1660235190,5250,5250,5260,5240,3337
20240625,105100,1642721030,5260,5250,5270,5250,17612
20240625,105000,1549946690,5250,5270,5270,5250,1766
20240625,104900,1540666940,5270,5230,5270,5220,26365
20240625,104800,1402380050,5230,5240,5240,5210,2593
20240625,104700,1388830160,5220,5240,5240,5220,21891
20240625,104600,1274441940,5220,5210,5240,5200,25140
20240625,104500,1143273330,5210,5200,5220,5200,13640
20240625,104400,1072207040,5200,5190,5200,5180,4520
20240625,104300,1048712330,5180,5190,5210,5160,8769
20240625,104200,1003164860,5190,5160,5190,5150,7314
20240625,104100,965292980,5150,5180,5180,5150,12114
20240625,104000,902795030,5180,5150,5180,5150,17270
20240625,103900,813642480,5140,5120,5160,5120,25794
20240625,103800,681026440,5120,5100,5120,5100,6540
20240625,103700,647557050,5100,5100,5100,5100,17
20240625,103600,647470350,5120,5120,5120,5120,100
20240625,103500,646958350,5120,5120,5120,5120,0
20240625,103400,646958350,5120,5120,5120,5100,704
20240625,103300,643353910,5100,5100,5100,5100,101
20240625,103200,642838810,5100,5120,5120,5100,581
20240625,103100,639864110,5120,5110,5120,5110,49
20240625,103000,639613710,5110,5110,5110,5110,2000
20240625,102900,629393710,5120,5120,5120,5120,14
20240625,102800,629322030,5120,5110,5130,5100,2150
20240625,102700,618309980,5110,5110,5110,5110,1329
20240625,102600,611518790,5110,5120,5120,5110,63
20240625,102500,611196750,5130,5110,5130,5110,8
20240625,102400,611155730,5110,5110,5110,5110,32
20240625,102300,610992210,5100,5110,5130,5100,10052
20240625,102200,559461050,5100,5090,5110,5090,1434
20240625,102100,552147010,5090,5080,5090,5080,245
20240625,102000,550900410,5080,5080,5080,5080,32
20240625,101900,550737850,5080,5080,5080,5080,160
20240625,101800,549925050,5080,5080,5080,5080,0
20240625,101700,549925050,5080,5090,5090,5080,4
20240625,101600,549904720,5090,5100,5100,5090,11
20240625,101500,549848720,5080,5080,5100,5080,2419
20240625,101400,537560180,5100,5080,5100,5080,2
20240625,101300,537550000,5100,5100,5100,5090,57
20240625,101200,537259830,5090,5090,5090,5090,9
20240625,101100,537214020,5090,5090,5090,5090,573
20240625,101000,534297450,5100,5100,5100,5100,0
20240625,100900,534297450,5100,5100,5110,5100,8
20240625,100800,534256640,5120,5120,5120,5120,0
20240625,100700,534256640,5120,5110,5120,5090,795
20240625,100600,530194220,5110,5110,5110,5110,1
20240625,100500,530189110,5110,5110,5110,5110,64
20240625,100400,529862070,5120,5090,5120,5090,3
20240625,100300,529846740,5090,5110,5120,5090,546
20240625,100200,527062070,5100,5120,5130,5100,5067
20240625,100100,501168620,5120,5130,5130,5110,2747
20240625,100000,487104890,5130,5130,5140,5130,179
20240625,095900,486186600,5140,5120,5140,5120,5374
20240625,095800,458606490,5130,5130,5130,5120,4593
20240625,095700,435044900,5130,5130,5130,5120,1372
20240625,095600,428010130,5120,5120,5120,5110,1702
20240625,095500,419295900,5130,5130,5130,5130,1000
20240625,095400,414165900,5130,5110,5130,5100,2588
20240625,095300,400926220,5100,5100,5100,5100,252
20240625,095200,399641020,5100,5110,5110,5100,1041
20240625,095100,394331910,5110,5090,5110,5090,2350
20240625,095000,382339480,5080,5080,5080,5080,4
20240625,094900,382319160,5090,5090,5090,5090,0
20240625,094800,382319160,5090,5080,5090,5080,1000
20240625,094700,377231370,5060,5060,5060,5060,5
20240625,094600,377206070,5060,5060,5060,5060,1
20240625,094500,377201010,5080,5080,5080,5050,314
20240625,094400,375613670,5080,5050,5090,5050,677
20240625,094300,372186830,5050,5080,5080,5050,1063
20240625,094200,366793480,5060,5080,5080,5060,28
20240625,094100,366651260,5080,5050,5080,5050,2319
20240625,094000,354894570,5060,5070,5070,5060,29
20240625,093900,354747560,5060,5050,5060,5030,4139
20240625,093800,333890210,5050,5070,5080,5050,1438
20240625,093700,326620330,5060,5070,5070,5050,1045
20240625,093600,321339680,5070,5080,5080,5070,407
20240625,093500,319274170,5080,5090,5090,5070,1191
20240625,093400,313235170,5090,5080,5090,5080,112
20240625,093300,312666110,5070,5080,5080,5070,44
20240625,093200,312442600,5080,5090,5090,5080,1279
20240625,093100,305944440,5090,5080,5090,5080,113
20240625,093000,305369400,5100,5090,5100,5080,856
20240625,092900,301007110,5090,5090,5090,5090,1
20240625,092800,301002020,5100,5100,5100,5100,1396
20240625,092700,293882420,5100,5110,5110,5100,4
20240625,092600,293861990,5100,5100,5100,5100,141
20240625,092500,293142890,5120,5100,5120,5100,1528
20240625,092400,285350070,5100,5090,5100,5090,950
20240625,092300,280505560,5130,5100,5130,5100,3178
20240625,092200,264253810,5100,5110,5110,5100,876
20240625,092100,259783410,5110,5110,5110,5100,406
20240625,092000,257708760,5110,5180,5180,5110,1393
20240625,091900,250547810,5130,5160,5190,5130,7315
20240625,091800,212714470,5160,5130,5160,5030,12137
20240625,091700,150799000,5100,5050,5150,5050,6025
20240625,091600,119934490,5080,5060,5080,5060,2902
20240625,091500,105211920,5070,5070,5070,5010,6326
20240625,091400,73400690,5070,5040,5070,5040,1004
20240625,091300,68310480,5040,5060,5060,5020,974
20240625,091200,63405440,5060,5070,5070,5060,191
20240625,091100,62437120,5070,5070,5070,5070,42
20240625,091000,62224180,5060,5070,5110,5060,3185
20240625,090900,45996760,5070,5070,5070,5070,109
20240625,090800,45444130,5070,5050,5070,5050,4015
20240625,090700,25090550,5070,5050,5070,5050,14
20240625,090600,25019830,5050,5060,5060,5050,279
20240625,090500,23608200,5060,5040,5060,5040,1545
20240625,090400,15790900,5040,5040,5040,5030,144
20240625,090300,15066270,5040,5040,5040,5040,11
20240625,090200,15010830,5060,5030,5060,5030,18
20240625,090100,14920260,5040,5020,5060,5020,2078
20240625,090000,4408300,5030,5050,5070,5030,723