KissMeData/036620/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,192100,1334405240,3910,3910,3910,3910,14472
20240625,192000,1334405240,3910,3910,3910,3910,0
20240625,191900,1334405240,3910,3910,3910,3910,0
20240625,191800,1334405240,3910,3910,3910,3910,0
20240625,191700,1334405240,3910,3910,3910,3910,0
20240625,191600,1334405240,3910,3910,3910,3910,0
20240625,191500,1334405240,3910,3910,3910,3910,0
20240625,191400,1334405240,3910,3910,3910,3910,0
20240625,191300,1334405240,3910,3910,3910,3910,0
20240625,191200,1334405240,3910,3910,3910,3910,0
20240625,191100,1334405240,3910,3910,3910,3910,0
20240625,191000,1334405240,3910,3910,3910,3910,0
20240625,190900,1334405240,3910,3910,3910,3910,0
20240625,190800,1334405240,3910,3910,3910,3910,0
20240625,190700,1334405240,3910,3910,3910,3910,0
20240625,190600,1334405240,3910,3910,3910,3910,0
20240625,190500,1334405240,3910,3910,3910,3910,0
20240625,190400,1334405240,3910,3910,3910,3910,0
20240625,190300,1334405240,3910,3910,3910,3910,0
20240625,190200,1334405240,3910,3910,3910,3910,0
20240625,190100,1334405240,3910,3910,3910,3910,0
20240625,190000,1334405240,3910,3910,3910,3910,0
20240625,185900,1334405240,3910,3910,3910,3910,0
20240625,185800,1334405240,3910,3910,3910,3910,0
20240625,185700,1334405240,3910,3910,3910,3910,0
20240625,185600,1334405240,3910,3910,3910,3910,0
20240625,185500,1334405240,3910,3910,3910,3910,0
20240625,185400,1334405240,3910,3910,3910,3910,0
20240625,185300,1334405240,3910,3910,3910,3910,0
20240625,185200,1334405240,3910,3910,3910,3910,0
20240625,185100,1334405240,3910,3910,3910,3910,14472
20240625,185000,1334405240,3910,3910,3910,3910,0
20240625,184900,1334405240,3910,3910,3910,3910,0
20240625,184800,1334405240,3910,3910,3910,3910,0
20240625,184700,1334405240,3910,3910,3910,3910,0
20240625,184600,1334405240,3910,3910,3910,3910,0
20240625,184500,1334405240,3910,3910,3910,3910,0
20240625,184400,1334405240,3910,3910,3910,3910,0
20240625,184300,1334405240,3910,3910,3910,3910,0
20240625,184200,1334405240,3910,3910,3910,3910,0
20240625,184100,1334405240,3910,3910,3910,3910,0
20240625,184000,1334405240,3910,3910,3910,3910,0
20240625,183900,1334405240,3910,3910,3910,3910,0
20240625,183800,1334405240,3910,3910,3910,3910,0
20240625,183700,1334405240,3910,3910,3910,3910,0
20240625,183600,1334405240,3910,3910,3910,3910,0
20240625,183500,1334405240,3910,3910,3910,3910,0
20240625,183400,1334405240,3910,3910,3910,3910,0
20240625,183300,1334405240,3910,3910,3910,3910,0
20240625,183200,1334405240,3910,3910,3910,3910,0
20240625,183100,1334405240,3910,3910,3910,3910,0
20240625,183000,1334405240,3910,3910,3910,3910,0
20240625,182900,1334405240,3910,3910,3910,3910,0
20240625,182800,1334405240,3910,3910,3910,3910,0
20240625,182700,1334405240,3910,3910,3910,3910,0
20240625,182600,1334405240,3910,3910,3910,3910,0
20240625,182500,1334405240,3910,3910,3910,3910,0
20240625,182400,1334405240,3910,3910,3910,3910,0
20240625,182300,1334405240,3910,3910,3910,3910,0
20240625,182200,1334405240,3910,3910,3910,3910,0
20240625,182100,1334405240,3910,3910,3910,3910,14472
20240625,182000,1334405240,3910,3910,3910,3910,0
20240625,181900,1334405240,3910,3910,3910,3910,0
20240625,181800,1334405240,3910,3910,3910,3910,0
20240625,181700,1334405240,3910,3910,3910,3910,0
20240625,181600,1334405240,3910,3910,3910,3910,0
20240625,181500,1334405240,3910,3910,3910,3910,0
20240625,181400,1334405240,3910,3910,3910,3910,0
20240625,181300,1334405240,3910,3910,3910,3910,0
20240625,181200,1334405240,3910,3910,3910,3910,0
20240625,181100,1334405240,3910,3910,3910,3910,0
20240625,181000,1334405240,3910,3910,3910,3910,0
20240625,180900,1334405240,3910,3910,3910,3910,0
20240625,180800,1334405240,3910,3910,3910,3910,0
20240625,180700,1334405240,3910,3910,3910,3910,0
20240625,180600,1334405240,3910,3910,3910,3910,0
20240625,180500,1334405240,3910,3910,3910,3910,0
20240625,180400,1334405240,3910,3910,3910,3910,0
20240625,180300,1334405240,3910,3910,3910,3910,0
20240625,180200,1334405240,3910,3910,3910,3910,0
20240625,180100,1334405240,3910,3910,3910,3910,0
20240625,180000,1334405240,3910,3910,3910,3910,0
20240625,175900,1334405240,3910,3910,3910,3910,0
20240625,175800,1334405240,3910,3910,3910,3910,0
20240625,175700,1334405240,3910,3910,3910,3910,0
20240625,175600,1334405240,3910,3910,3910,3910,0
20240625,175500,1334405240,3910,3910,3910,3910,0
20240625,175400,1334405240,3910,3910,3910,3910,0
20240625,175300,1334405240,3910,3910,3910,3910,0
20240625,175200,1334405240,3910,3910,3910,3910,0
20240625,175100,1334405240,3910,3910,3910,3910,14472
20240625,175000,1334405240,3910,3910,3910,3910,0
20240625,174900,1334405240,3910,3910,3910,3910,0
20240625,174800,1334405240,3910,3910,3910,3910,0
20240625,174700,1334405240,3910,3910,3910,3910,0
20240625,174600,1334405240,3910,3910,3910,3910,0
20240625,174500,1334405240,3910,3910,3910,3910,0
20240625,174400,1334405240,3910,3910,3910,3910,0
20240625,174300,1334405240,3910,3910,3910,3910,0
20240625,174200,1334405240,3910,3910,3910,3910,0
20240625,174100,1334405240,3910,3910,3910,3910,0
20240625,174000,1334405240,3910,3910,3910,3910,0
20240625,173900,1334405240,3910,3910,3910,3910,0
20240625,173800,1334405240,3910,3910,3910,3910,0
20240625,173700,1334405240,3910,3910,3910,3910,0
20240625,173600,1334405240,3910,3910,3910,3910,0
20240625,173500,1334405240,3910,3910,3910,3910,0
20240625,173400,1334405240,3910,3910,3910,3910,0
20240625,173300,1334405240,3910,3910,3910,3910,0
20240625,173200,1334405240,3910,3910,3910,3910,0
20240625,173100,1334405240,3910,3910,3910,3910,0
20240625,173000,1334405240,3910,3910,3910,3910,0
20240625,172900,1334405240,3910,3910,3910,3910,0
20240625,172800,1334405240,3910,3910,3910,3910,0
20240625,172700,1334405240,3910,3910,3910,3910,0
20240625,172600,1334405240,3910,3910,3910,3910,0
20240625,172500,1334405240,3910,3910,3910,3910,0
20240625,172400,1334405240,3910,3910,3910,3910,0
20240625,172300,1334405240,3910,3910,3910,3910,0
20240625,172200,1334405240,3910,3910,3910,3910,0
20240625,172100,1334405240,3910,3910,3910,3910,14472
20240625,172000,1334405240,3910,3910,3910,3910,0
20240625,171900,1334405240,3910,3910,3910,3910,0
20240625,171800,1334405240,3910,3910,3910,3910,0
20240625,171700,1334405240,3910,3910,3910,3910,0
20240625,171600,1334405240,3910,3910,3910,3910,0
20240625,171500,1334405240,3910,3910,3910,3910,0
20240625,171400,1334405240,3910,3910,3910,3910,0
20240625,171300,1334405240,3910,3910,3910,3910,0
20240625,171200,1334405240,3910,3910,3910,3910,0
20240625,171100,1334405240,3910,3910,3910,3910,0
20240625,171000,1334405240,3910,3910,3910,3910,0
20240625,170900,1334405240,3910,3910,3910,3910,0
20240625,170800,1334405240,3910,3910,3910,3910,0
20240625,170700,1334405240,3910,3910,3910,3910,0
20240625,170600,1334405240,3910,3910,3910,3910,0
20240625,170500,1334405240,3910,3910,3910,3910,0
20240625,170400,1334405240,3910,3910,3910,3910,0
20240625,170300,1334405240,3910,3910,3910,3910,0
20240625,170200,1334405240,3910,3910,3910,3910,0
20240625,170100,1334405240,3910,3910,3910,3910,0
20240625,170000,1334405240,3910,3910,3910,3910,0
20240625,165900,1334405240,3910,3910,3910,3910,0
20240625,165800,1334405240,3910,3910,3910,3910,0
20240625,165700,1334405240,3910,3910,3910,3910,0
20240625,165600,1334405240,3910,3910,3910,3910,0
20240625,165500,1334405240,3910,3910,3910,3910,0
20240625,165400,1334405240,3910,3910,3910,3910,0
20240625,165300,1334405240,3910,3910,3910,3910,0
20240625,165200,1334405240,3910,3910,3910,3910,0
20240625,165100,1334405240,3910,3910,3910,3910,14472
20240625,165000,1334405240,3910,3910,3910,3910,0
20240625,164900,1334405240,3910,3910,3910,3910,0
20240625,164800,1334405240,3910,3910,3910,3910,0
20240625,164700,1334405240,3910,3910,3910,3910,0
20240625,164600,1334405240,3910,3910,3910,3910,0
20240625,164500,1334405240,3910,3910,3910,3910,0
20240625,164400,1334405240,3910,3910,3910,3910,0
20240625,164300,1334405240,3910,3910,3910,3910,0
20240625,164200,1334405240,3910,3910,3910,3910,0
20240625,164100,1334405240,3910,3910,3910,3910,0
20240625,164000,1334405240,3910,3910,3910,3910,0
20240625,163900,1334405240,3910,3910,3910,3910,0
20240625,163800,1334405240,3910,3910,3910,3910,0
20240625,163700,1334405240,3910,3910,3910,3910,0
20240625,163600,1334405240,3910,3910,3910,3910,0
20240625,163500,1334405240,3910,3910,3910,3910,0
20240625,163400,1334405240,3910,3910,3910,3910,0
20240625,163300,1334405240,3910,3910,3910,3910,0
20240625,163200,1334405240,3910,3910,3910,3910,0
20240625,163100,1334405240,3910,3910,3910,3910,0
20240625,163000,1334405240,3910,3910,3910,3910,0
20240625,162900,1334405240,3910,3910,3910,3910,0
20240625,162800,1334405240,3910,3910,3910,3910,0
20240625,162700,1334405240,3910,3910,3910,3910,0
20240625,162600,1334405240,3910,3910,3910,3910,0
20240625,162500,1334405240,3910,3910,3910,3910,0
20240625,162400,1334405240,3910,3910,3910,3910,0
20240625,162300,1334405240,3910,3910,3910,3910,0
20240625,162200,1334405240,3910,3910,3910,3910,0
20240625,162100,1334405240,3910,3910,3910,3910,14472
20240625,162000,1334405240,3910,3910,3910,3910,0
20240625,161900,1334405240,3910,3910,3910,3910,0
20240625,161800,1334405240,3910,3910,3910,3910,0
20240625,161700,1334405240,3910,3910,3910,3910,0
20240625,161600,1334405240,3910,3910,3910,3910,0
20240625,161500,1334405240,3910,3910,3910,3910,0
20240625,161400,1334405240,3910,3910,3910,3910,0
20240625,161300,1334405240,3910,3910,3910,3910,0
20240625,161200,1334405240,3910,3910,3910,3910,0
20240625,161100,1334405240,3910,3910,3910,3910,0
20240625,161000,1334405240,3910,3910,3910,3910,0
20240625,160900,1334405240,3910,3910,3910,3910,0
20240625,160800,1334405240,3910,3910,3910,3910,0
20240625,160700,1334405240,3910,3910,3910,3910,0
20240625,160600,1334405240,3910,3910,3910,3910,0
20240625,160500,1334405240,3910,3910,3910,3910,0
20240625,160400,1334405240,3910,3910,3910,3910,0
20240625,160300,1334405240,3910,3910,3910,3910,0
20240625,160200,1334405240,3910,3910,3910,3910,0
20240625,160100,1334405240,3910,3910,3910,3910,0
20240625,160000,1334405240,3910,3910,3910,3910,0
20240625,155900,1334405240,3910,3910,3910,3910,0
20240625,155800,1334405240,3910,3910,3910,3910,0
20240625,155700,1334405240,3910,3910,3910,3910,0
20240625,155600,1334405240,3910,3910,3910,3910,0
20240625,155500,1334405240,3910,3910,3910,3910,0
20240625,155400,1334405240,3910,3910,3910,3910,0
20240625,155300,1334405240,3910,3910,3910,3910,0
20240625,155200,1334405240,3910,3910,3910,3910,0
20240625,155100,1334405240,3910,3910,3910,3910,14472
20240625,155000,1334405240,3910,3910,3910,3910,0
20240625,154900,1334405240,3910,3910,3910,3910,0
20240625,154800,1334405240,3910,3910,3910,3910,0
20240625,154700,1334405240,3910,3910,3910,3910,0
20240625,154600,1334405240,3910,3910,3910,3910,0
20240625,154500,1334405240,3910,3910,3910,3910,0
20240625,154400,1334405240,3910,3910,3910,3910,0
20240625,154300,1334405240,3910,3910,3910,3910,0
20240625,154200,1334405240,3910,3910,3910,3910,0
20240625,154100,1334405240,3910,3910,3910,3910,0
20240625,154000,1334405240,3910,3910,3910,3910,0
20240625,153900,1334405240,3910,3910,3910,3910,0
20240625,153800,1334405240,3910,3910,3910,3910,0
20240625,153700,1334405240,3910,3910,3910,3910,0
20240625,153600,1334405240,3910,3910,3910,3910,0
20240625,153500,1334405240,3910,3910,3910,3910,0
20240625,153400,1334405240,3910,3910,3910,3910,0
20240625,153300,1334405240,3910,3910,3910,3910,0
20240625,153200,1334405240,3910,3910,3910,3910,0
20240625,153100,1334405240,3910,3910,3910,3910,0
20240625,153000,1334405240,3910,3910,3910,3910,14472
20240625,152900,1277819720,3900,3900,3900,3900,0
20240625,152800,1277819720,3900,3900,3900,3900,0
20240625,152700,1277819720,3900,3900,3900,3900,0
20240625,152600,1277819720,3900,3900,3900,3900,0
20240625,152500,1277819720,3900,3900,3900,3900,0
20240625,152400,1277819720,3900,3900,3900,3900,0
20240625,152300,1277819720,3900,3900,3900,3900,0
20240625,152200,1277819720,3900,3900,3900,3900,0
20240625,152100,1277819720,3900,3900,3900,3900,0
20240625,152000,1277819720,3900,3900,3900,3900,0
20240625,151900,1277819720,3900,3910,3915,3900,2766
20240625,151800,1267007905,3910,3910,3915,3910,514
20240625,151700,1264998155,3910,3915,3915,3910,490
20240625,151600,1263080020,3915,3910,3915,3910,548
20240625,151500,1260936765,3910,3910,3925,3910,1377
20240625,151400,1255549145,3925,3920,3925,3910,2404
20240625,151300,1246125950,3915,3920,3920,3910,1384
20240625,151200,1240708710,3920,3915,3920,3915,595
20240625,151100,1238376470,3920,3915,3920,3915,595
20240625,151000,1236045420,3915,3920,3920,3910,3096
20240625,150900,1223926790,3920,3915,3920,3915,1139
20240625,150800,1219464480,3920,3920,3920,3920,694
20240625,150700,1216744000,3915,3925,3925,3915,728
20240625,150600,1213888130,3920,3925,3930,3920,1942
20240625,150500,1206266710,3925,3920,3925,3915,2219
20240625,150400,1197564900,3915,3920,3920,3915,762
20240625,150300,1194577995,3915,3915,3920,3910,654
20240625,150200,1192017300,3910,3915,3915,3910,617
20240625,150100,1189601810,3920,3915,3920,3915,1588
20240625,150000,1183383240,3920,3920,3920,3920,595
20240625,145900,1181050840,3925,3925,3925,3915,1059
20240625,145800,1176898365,3920,3915,3920,3915,1472
20240625,145700,1171128210,3920,3925,3925,3915,6262
20240625,145600,1146596245,3920,3925,3925,3920,669
20240625,145500,1143970795,3920,3915,3925,3915,282
20240625,145400,1142864815,3920,3920,3925,3920,845
20240625,145300,1139551845,3920,3925,3925,3920,359
20240625,145200,1138142855,3925,3925,3930,3925,2878
20240625,145100,1126844860,3925,3925,3930,3920,2077
20240625,145000,1118694045,3930,3925,3930,3925,771
20240625,144900,1115666070,3930,3920,3930,3920,1472
20240625,144800,1109888265,3920,3925,3925,3920,614
20240625,144700,1107478410,3925,3915,3925,3915,3406
20240625,144600,1094126395,3915,3915,3920,3915,617
20240625,144500,1091708435,3915,3910,3920,3910,5439
20240625,144400,1070426805,3910,3910,3910,3905,856
20240625,144300,1067081155,3905,3905,3910,3905,235
20240625,144200,1066162415,3905,3905,3905,3905,382
20240625,144100,1064670705,3905,3905,3905,3905,1
20240625,144000,1064666800,3910,3910,3910,3910,0
20240625,143900,1064666800,3910,3910,3910,3910,0
20240625,143800,1064666800,3910,3910,3910,3910,1
20240625,143700,1064662890,3905,3905,3905,3905,301
20240625,143600,1063487485,3905,3905,3905,3905,747
20240625,143500,1060570450,3905,3905,3905,3905,2
20240625,143400,1060562640,3905,3905,3905,3905,3
20240625,143300,1060550925,3910,3910,3910,3910,70
20240625,143200,1060277225,3910,3905,3910,3900,2052
20240625,143100,1052264070,3900,3905,3905,3900,51
20240625,143000,1052064970,3905,3905,3905,3900,61
20240625,142900,1051826860,3900,3900,3900,3900,21
20240625,142800,1051744960,3900,3900,3900,3900,21
20240625,142700,1051663060,3900,3900,3900,3900,21
20240625,142600,1051581160,3900,3900,3900,3900,221
20240625,142500,1050719260,3900,3900,3900,3900,21
20240625,142400,1050637360,3900,3900,3900,3900,21
20240625,142300,1050555460,3900,3895,3905,3895,505
20240625,142200,1048585925,3895,3895,3900,3895,221
20240625,142100,1047725080,3895,3895,3895,3895,73
20240625,142000,1047440745,3900,3895,3900,3895,12
20240625,141900,1047393995,3900,3900,3900,3895,23
20240625,141800,1047304350,3900,3900,3900,3900,11
20240625,141700,1047261450,3900,3900,3900,3900,90
20240625,141600,1046910450,3900,3900,3900,3900,39
20240625,141500,1046758350,3900,3895,3900,3895,41
20240625,141400,1046598575,3895,3895,3895,3895,26
20240625,141300,1046497305,3895,3895,3895,3895,21
20240625,141200,1046415510,3895,3895,3895,3895,21
20240625,141100,1046333715,3895,3900,3900,3895,12
20240625,141000,1046286965,3900,3900,3900,3900,1
20240625,140900,1046283065,3905,3905,3905,3905,12
20240625,140800,1046236205,3905,3900,3905,3900,42
20240625,140700,1046072215,3910,3910,3910,3910,7
20240625,140600,1046044845,3910,3910,3910,3910,14
20240625,140500,1045990105,3910,3905,3910,3905,712
20240625,140400,1043209740,3905,3890,3905,3890,1259
20240625,140300,1038302460,3900,3900,3900,3895,3596
20240625,140200,1024294870,3905,3900,3905,3900,9
20240625,140100,1024259745,3905,3905,3910,3900,2768
20240625,140000,1013450605,3905,3905,3905,3900,68
20240625,135900,1013185355,3905,3900,3905,3900,34
20240625,135800,1013052715,3900,3900,3900,3900,63
20240625,135700,1012807015,3895,3900,3900,3895,11
20240625,135600,1012764165,3900,3895,3900,3895,167
20240625,135500,1012112885,3895,3895,3895,3895,21
20240625,135400,1012031090,3895,3895,3895,3895,0
20240625,135300,1012031090,3895,3900,3900,3895,111
20240625,135200,1011598245,3900,3895,3900,3895,22
20240625,135100,1011512545,3900,3900,3900,3900,1
20240625,135000,1011508645,3900,3900,3900,3900,1675
20240625,134900,1004976145,3900,3905,3905,3900,28
20240625,134800,1004866930,3905,3905,3905,3905,1
20240625,134700,1004863025,3900,3895,3900,3895,1847
20240625,134600,997667940,3895,3900,3900,3895,34
20240625,134500,997535360,3895,3895,3895,3895,3985
20240625,134400,982013785,3900,3900,3900,3900,114
20240625,134300,981569185,3900,3900,3900,3900,6
20240625,134200,981545785,3900,3900,3900,3900,0
20240625,134100,981545785,3900,3900,3900,3900,182
20240625,134000,980835985,3895,3900,3905,3895,2312
20240625,133900,971812790,3900,3900,3900,3895,127
20240625,133800,971317665,3895,3895,3895,3895,0
20240625,133700,971317665,3895,3900,3900,3895,16
20240625,133600,971255285,3900,3900,3900,3900,5
20240625,133500,971235785,3895,3895,3895,3895,0
20240625,133400,971235785,3895,3895,3895,3895,4
20240625,133300,971220205,3900,3900,3900,3900,46
20240625,133200,971040805,3900,3900,3900,3900,100
20240625,133100,970650805,3895,3900,3900,3895,327
20240625,133000,969375945,3900,3900,3900,3900,489
20240625,132900,967468845,3895,3900,3900,3895,277
20240625,132800,966388550,3895,3900,3900,3895,224
20240625,132700,965514970,3895,3900,3900,3895,1006
20240625,132600,961595820,3900,3900,3900,3895,810
20240625,132500,958437760,3900,3900,3900,3900,15
20240625,132400,958379260,3905,3895,3905,3895,792
20240625,132300,955287085,3900,3900,3900,3900,4
20240625,132200,955271485,3895,3895,3895,3895,205
20240625,132100,954473010,3890,3895,3895,3890,564
20240625,132000,952276235,3895,3900,3900,3895,117
20240625,131900,951820170,3905,3900,3905,3900,150
20240625,131800,951234690,3895,3905,3905,3895,2195
20240625,131700,942669755,3900,3910,3910,3900,348
20240625,131600,941309555,3900,3900,3905,3900,1440
20240625,131500,935689445,3900,3900,3900,3900,1
20240625,131400,935685545,3895,3895,3895,3895,0
20240625,131300,935685545,3895,3900,3900,3895,19
20240625,131200,935611465,3895,3895,3895,3895,19
20240625,131100,935537460,3895,3895,3895,3895,1
20240625,131000,935533565,3890,3895,3895,3890,470
20240625,130900,933702935,3895,3890,3895,3890,640
20240625,130800,931213330,3890,3885,3890,3885,41
20240625,130700,931054040,3885,3895,3895,3880,5448
20240625,130600,909854660,3895,3900,3900,3895,124
20240625,130500,909371215,3895,3895,3895,3895,0
20240625,130400,909371215,3895,3895,3895,3895,18
20240625,130300,909301105,3900,3900,3900,3900,102
20240625,130200,908903305,3900,3900,3900,3900,2
20240625,130100,908895505,3900,3900,3900,3895,41
20240625,130000,908735650,3890,3890,3890,3890,0
20240625,125900,908735650,3890,3890,3905,3890,1131
20240625,125800,904329365,3890,3890,3895,3890,868
20240625,125700,900952790,3890,3890,3890,3890,185
20240625,125600,900233140,3885,3890,3890,3885,71
20240625,125500,899957300,3890,3890,3890,3890,200
20240625,125400,899179300,3885,3885,3895,3885,1476
20240625,125300,893440370,3885,3895,3895,3885,500
20240625,125200,891496765,3895,3895,3895,3895,4
20240625,125100,891481185,3900,3895,3900,3895,701
20240625,125000,888750785,3895,3890,3895,3890,800
20240625,124900,885635505,3890,3900,3900,3885,4450
20240625,124800,868327030,3905,3905,3905,3905,0
20240625,124700,868327030,3905,3900,3905,3900,201
20240625,124600,867542130,3910,3900,3910,3895,1675
20240625,124500,861009440,3895,3895,3895,3895,575
20240625,124400,858769815,3900,3905,3905,3900,1700
20240625,124300,852139810,3910,3900,3910,3900,507
20240625,124200,850159860,3900,3900,3900,3900,2
20240625,124100,850152060,3905,3900,3905,3895,1896
20240625,124000,842758065,3900,3910,3915,3900,1850
20240625,123900,835534255,3915,3920,3920,3910,1777
20240625,123800,828576150,3920,3915,3920,3915,1296
20240625,123700,823496330,3915,3920,3920,3915,46
20240625,123600,823316030,3925,3925,3925,3925,1
20240625,123500,823312105,3920,3920,3920,3920,158
20240625,123400,822692745,3920,3910,3920,3910,1052
20240625,123300,818571925,3920,3920,3920,3920,2
20240625,123200,818564085,3920,3910,3920,3910,1042
20240625,123100,814487565,3910,3910,3910,3905,9
20240625,123000,814452405,3910,3910,3910,3910,185
20240625,122900,813729055,3910,3915,3915,3910,1825
20240625,122800,806584630,3915,3915,3915,3915,4
20240625,122700,806568970,3920,3920,3920,3920,13
20240625,122600,806518010,3920,3915,3920,3915,742
20240625,122500,803612115,3910,3915,3915,3910,568
20240625,122400,801388405,3915,3915,3915,3915,200
20240625,122300,800605405,3915,3915,3915,3915,0
20240625,122200,800605405,3915,3920,3920,3915,59
20240625,122100,800374145,3920,3920,3925,3920,580
20240625,122000,798100540,3920,3920,3920,3920,1716
20240625,121900,791373820,3915,3915,3915,3915,4
20240625,121800,791358160,3920,3915,3920,3915,4
20240625,121700,791342495,3915,3920,3925,3915,1839
20240625,121600,784133605,3920,3915,3920,3915,11
20240625,121500,784090530,3920,3920,3920,3920,2
20240625,121400,784082690,3920,3920,3920,3920,2
20240625,121300,784074850,3920,3900,3920,3900,7831
20240625,121200,753484300,3905,3905,3905,3905,0
20240625,121100,753484300,3905,3905,3905,3905,0
20240625,121000,753484300,3905,3900,3905,3900,16
20240625,120900,753421840,3905,3905,3905,3905,0
20240625,120800,753421840,3905,3905,3905,3905,1
20240625,120700,753417935,3905,3900,3905,3900,5
20240625,120600,753398430,3900,3900,3905,3900,702
20240625,120500,750658125,3900,3895,3900,3895,1700
20240625,120400,744028625,3895,3895,3895,3895,4
20240625,120300,744013045,3895,3895,3895,3895,550
20240625,120200,741870795,3895,3895,3895,3895,1
20240625,120100,741866900,3895,3895,3895,3895,370
20240625,120000,740425750,3895,3895,3895,3895,30
20240625,115900,740308900,3895,3900,3900,3895,31
20240625,115800,740188150,3895,3895,3895,3895,4
20240625,115700,740172570,3900,3895,3900,3895,2010
20240625,115600,732343570,3895,3895,3895,3895,1
20240625,115500,732339675,3895,3895,3895,3895,11
20240625,115400,732296830,3900,3900,3900,3900,2
20240625,115300,732289030,3895,3895,3895,3895,200
20240625,115200,731510030,3895,3895,3895,3895,4
20240625,115100,731494450,3900,3900,3900,3900,2
20240625,115000,731486650,3900,3900,3900,3900,332
20240625,114900,730191850,3900,3895,3900,3895,6
20240625,114800,730168470,3895,3900,3900,3895,3
20240625,114700,730156775,3900,3895,3900,3895,736
20240625,114600,727290050,3890,3890,3890,3890,104
20240625,114500,726885490,3895,3895,3895,3895,1
20240625,114400,726881595,3885,3885,3885,3885,0
20240625,114300,726881595,3885,3890,3890,3885,210
20240625,114200,726065405,3895,3890,3895,3890,519
20240625,114100,724046465,3890,3890,3890,3890,10
20240625,114000,724007565,3890,3890,3890,3890,0
20240625,113900,724007565,3890,3890,3890,3885,1895
20240625,113800,716644750,3890,3890,3890,3890,139
20240625,113700,716104040,3895,3895,3895,3895,510
20240625,113600,714117590,3890,3890,3890,3890,3050
20240625,113500,702253090,3890,3890,3890,3890,400
20240625,113400,700697090,3890,3890,3890,3890,0
20240625,113300,700697090,3890,3885,3890,3885,1503
20240625,113200,694852920,3885,3885,3885,3885,2
20240625,113100,694845150,3880,3880,3880,3880,7
20240625,113000,694817990,3885,3885,3885,3885,9
20240625,112900,694783025,3875,3880,3885,3875,1939
20240625,112800,687263125,3880,3900,3900,3875,20939
20240625,112700,605965120,3890,3890,3890,3890,1
20240625,112600,605961230,3890,3890,3890,3890,0
20240625,112500,605961230,3890,3890,3890,3890,0
20240625,112400,605961230,3890,3895,3895,3890,700
20240625,112300,603238220,3890,3890,3890,3890,1645
20240625,112200,596839170,3900,3900,3900,3900,0
20240625,112100,596839170,3900,3895,3900,3890,1380
20240625,112000,591462870,3900,3900,3900,3900,0
20240625,111900,591462870,3900,3900,3900,3895,587
20240625,111800,589174070,3900,3900,3900,3900,1
20240625,111700,589170170,3895,3895,3895,3895,200
20240625,111600,588391170,3895,3895,3895,3895,1100
20240625,111500,584106670,3895,3895,3895,3895,0
20240625,111400,584106670,3895,3895,3895,3895,0
20240625,111300,584106670,3895,3895,3895,3895,201
20240625,111200,583323775,3895,3895,3895,3895,0
20240625,111100,583323775,3895,3895,3900,3895,111
20240625,111000,582891380,3900,3900,3900,3900,500
20240625,110900,580941380,3895,3900,3900,3895,601
20240625,110800,578599980,3895,3900,3900,3895,621
20240625,110700,576178580,3890,3890,3890,3890,300
20240625,110600,575011580,3890,3890,3890,3890,101
20240625,110500,574618690,3890,3890,3890,3890,50
20240625,110400,574424190,3890,3890,3890,3890,0
20240625,110300,574424190,3890,3895,3895,3890,131
20240625,110200,573914100,3895,3895,3895,3895,5
20240625,110100,573894625,3895,3895,3895,3895,0
20240625,110000,573894625,3895,3890,3895,3890,258
20240625,105900,572890995,3895,3895,3895,3890,1676
20240625,105800,566362980,3895,3905,3905,3895,299
20240625,105700,565197040,3905,3905,3905,3905,63
20240625,105600,564951025,3905,3900,3905,3900,236
20240625,105500,564030595,3900,3905,3905,3900,1562
20240625,105400,557938790,3900,3905,3905,3900,1161
20240625,105300,553405430,3905,3905,3905,3905,100
20240625,105200,553014930,3905,3905,3905,3905,0
20240625,105100,553014930,3905,3905,3905,3905,14
20240625,105000,552960260,3905,3905,3910,3905,652
20240625,104900,550413740,3905,3905,3905,3905,1045
20240625,104800,546333015,3905,3905,3905,3905,126
20240625,104700,545840985,3905,3905,3905,3905,0
20240625,104600,545840985,3905,3905,3905,3905,1
20240625,104500,545837080,3905,3910,3910,3905,102
20240625,104400,545438760,3905,3905,3905,3905,7
20240625,104300,545411425,3905,3905,3905,3905,1404
20240625,104200,539928805,3900,3900,3900,3900,100
20240625,104100,539538805,3900,3900,3900,3900,91
20240625,104000,539183905,3900,3900,3900,3895,231
20240625,103900,538283010,3900,3895,3900,3895,254
20240625,103800,537293365,3900,3895,3900,3895,18
20240625,103700,537223190,3900,3900,3900,3900,326
20240625,103600,535951790,3900,3895,3900,3895,82
20240625,103500,535632295,3900,3900,3900,3900,653
20240625,103400,533085595,3900,3900,3900,3900,259
20240625,103300,532075495,3900,3900,3900,3900,0
20240625,103200,532075495,3900,3900,3900,3900,519
20240625,103100,530051395,3900,3900,3900,3900,145
20240625,103000,529485895,3900,3905,3905,3900,57
20240625,102900,529263315,3905,3900,3905,3900,1000
20240625,102800,525360570,3895,3895,3895,3895,100
20240625,102700,524971070,3900,3900,3900,3900,99
20240625,102600,524584970,3905,3905,3905,3905,11
20240625,102500,524542015,3900,3900,3900,3900,1
20240625,102400,524538115,3900,3900,3900,3900,0
20240625,102300,524538115,3900,3900,3900,3900,1
20240625,102200,524534215,3895,3900,3900,3895,506
20240625,102100,522561780,3900,3895,3900,3895,2253
20240625,102000,513785985,3885,3885,3885,3885,170
20240625,101900,513125535,3885,3885,3885,3885,0
20240625,101800,513125535,3885,3890,3890,3885,359
20240625,101700,511730310,3895,3890,3895,3890,99
20240625,101600,511345165,3890,3885,3890,3885,491
20240625,101500,509435180,3890,3890,3890,3890,0
20240625,101400,509435180,3890,3890,3890,3890,1
20240625,101300,509431290,3880,3895,3895,3880,5120
20240625,101200,489546395,3900,3900,3900,3890,98
20240625,101100,489165045,3900,3900,3900,3900,10
20240625,101000,489126045,3900,3890,3900,3885,2616
20240625,100900,478938310,3895,3895,3895,3895,91
20240625,100800,478583865,3895,3895,3895,3895,0
20240625,100700,478583865,3895,3890,3895,3890,276
20240625,100600,477510100,3885,3885,3890,3885,104
20240625,100500,477106045,3885,3885,3885,3885,1
20240625,100400,477102160,3880,3880,3890,3880,582
20240625,100300,474841040,3890,3880,3890,3880,734
20240625,100200,471992875,3880,3890,3890,3880,26
20240625,100100,471891765,3880,3890,3890,3880,3825
20240625,100000,457037445,3895,3895,3895,3895,11
20240625,095900,456994600,3895,3900,3905,3895,86
20240625,095800,456659590,3895,3905,3910,3895,589
20240625,095700,454362060,3910,3895,3910,3885,15350
20240625,095600,394512815,3895,3880,3895,3880,3929
20240625,095500,379234390,3880,3875,3880,3875,985
20240625,095400,375413885,3875,3875,3880,3875,1885
20240625,095300,368109505,3875,3875,3880,3875,1167
20240625,095200,363587330,3875,3880,3880,3875,4881
20240625,095100,344651565,3880,3885,3885,3880,327
20240625,095000,343381220,3885,3885,3885,3880,1254
20240625,094900,338509755,3890,3900,3900,3880,6631
20240625,094800,312688525,3910,3910,3910,3910,11
20240625,094700,312645515,3910,3910,3910,3910,10
20240625,094600,312606415,3905,3900,3905,3900,889
20240625,094500,309137895,3900,3910,3910,3900,101
20240625,094400,308743985,3915,3905,3915,3900,331
20240625,094300,307452005,3905,3900,3930,3900,844
20240625,094200,304156585,3900,3885,3900,3885,3526
20240625,094100,290422825,3885,3880,3885,3875,1325
20240625,094000,285288435,3885,3875,3885,3875,2016
20240625,093900,277470165,3875,3880,3880,3875,83
20240625,093800,277148130,3880,3890,3890,3875,2316
20240625,093700,268161525,3890,3880,3890,3880,376
20240625,093600,266701910,3880,3885,3885,3880,4635
20240625,093500,248706760,3890,3890,3890,3890,3593
20240625,093400,234729990,3895,3895,3895,3895,31
20240625,093300,234609245,3890,3895,3895,3890,816
20240625,093200,231431115,3900,3900,3900,3900,62
20240625,093100,231189315,3900,3905,3905,3895,3193
20240625,093000,218739405,3910,3905,3910,3905,654
20240625,092900,216185405,3905,3915,3940,3905,9935
20240625,092800,177306370,3915,3915,3915,3915,460
20240625,092700,175505470,3915,3920,3920,3910,400
20240625,092600,173940465,3925,3925,3925,3925,100
20240625,092500,173547965,3925,3920,3930,3920,62
20240625,092400,173304425,3940,3915,3940,3915,508
20240625,092300,171314485,3915,3920,3920,3915,2028
20240625,092200,163373235,3920,3935,3935,3920,1863
20240625,092100,156059410,3935,3930,3935,3930,967
20240625,092000,152256565,3935,3935,3935,3935,1121
20240625,091900,147845430,3940,3945,3945,3940,1023
20240625,091800,143814695,3945,3945,3945,3945,539
20240625,091700,141688340,3945,3945,3945,3945,12
20240625,091600,141641000,3950,3950,3950,3940,1523
20240625,091500,135634190,3960,3950,3970,3950,3327
20240625,091400,122469810,3965,3965,3965,3955,2376
20240625,091300,113064510,3960,3940,3970,3940,3801
20240625,091200,98033985,3940,3940,3940,3940,436
20240625,091100,96316145,3940,3950,3950,3940,1849
20240625,091000,89025570,3945,3935,3950,3935,2560
20240625,090900,78940905,3930,3915,3930,3915,2005
20240625,090800,71068190,3915,3915,3915,3910,6744
20240625,090700,44665435,3905,3910,3915,3905,2782
20240625,090600,33786115,3910,3900,3910,3900,210
20240625,090500,32965035,3895,3920,3920,3895,2823
20240625,090400,21964170,3930,3910,3930,3910,499
20240625,090300,20011060,3910,3910,3910,3910,151
20240625,090200,19420650,3900,3885,3900,3880,394
20240625,090100,17889310,3885,3890,3890,3880,2485
20240625,090000,8234485,3900,3910,3920,3900,2102