KissMeData/033790/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,191700,11823665950,10430,10430,10430,10430,19171
20240625,191600,11823665950,10430,10430,10430,10430,0
20240625,191500,11823665950,10430,10430,10430,10430,0
20240625,191400,11823665950,10430,10430,10430,10430,0
20240625,191300,11823665950,10430,10430,10430,10430,0
20240625,191200,11823665950,10430,10430,10430,10430,0
20240625,191100,11823665950,10430,10430,10430,10430,0
20240625,191000,11823665950,10430,10430,10430,10430,0
20240625,190900,11823665950,10430,10430,10430,10430,0
20240625,190800,11823665950,10430,10430,10430,10430,0
20240625,190700,11823665950,10430,10430,10430,10430,0
20240625,190600,11823665950,10430,10430,10430,10430,0
20240625,190500,11823665950,10430,10430,10430,10430,0
20240625,190400,11823665950,10430,10430,10430,10430,0
20240625,190300,11823665950,10430,10430,10430,10430,0
20240625,190200,11823665950,10430,10430,10430,10430,0
20240625,190100,11823665950,10430,10430,10430,10430,0
20240625,190000,11823665950,10430,10430,10430,10430,0
20240625,185900,11823665950,10430,10430,10430,10430,0
20240625,185800,11823665950,10430,10430,10430,10430,0
20240625,185700,11823665950,10430,10430,10430,10430,0
20240625,185600,11823665950,10430,10430,10430,10430,0
20240625,185500,11823665950,10430,10430,10430,10430,0
20240625,185400,11823665950,10430,10430,10430,10430,0
20240625,185300,11823665950,10430,10430,10430,10430,0
20240625,185200,11823665950,10430,10430,10430,10430,0
20240625,185100,11823665950,10430,10430,10430,10430,0
20240625,185000,11823665950,10430,10430,10430,10430,0
20240625,184900,11823665950,10430,10430,10430,10430,0
20240625,184800,11823665950,10430,10430,10430,10430,0
20240625,184700,11823665950,10430,10430,10430,10430,19171
20240625,184600,11823665950,10430,10430,10430,10430,0
20240625,184500,11823665950,10430,10430,10430,10430,0
20240625,184400,11823665950,10430,10430,10430,10430,0
20240625,184300,11823665950,10430,10430,10430,10430,0
20240625,184200,11823665950,10430,10430,10430,10430,0
20240625,184100,11823665950,10430,10430,10430,10430,0
20240625,184000,11823665950,10430,10430,10430,10430,0
20240625,183900,11823665950,10430,10430,10430,10430,0
20240625,183800,11823665950,10430,10430,10430,10430,0
20240625,183700,11823665950,10430,10430,10430,10430,0
20240625,183600,11823665950,10430,10430,10430,10430,0
20240625,183500,11823665950,10430,10430,10430,10430,0
20240625,183400,11823665950,10430,10430,10430,10430,0
20240625,183300,11823665950,10430,10430,10430,10430,0
20240625,183200,11823665950,10430,10430,10430,10430,0
20240625,183100,11823665950,10430,10430,10430,10430,0
20240625,183000,11823665950,10430,10430,10430,10430,0
20240625,182900,11823665950,10430,10430,10430,10430,0
20240625,182800,11823665950,10430,10430,10430,10430,0
20240625,182700,11823665950,10430,10430,10430,10430,0
20240625,182600,11823665950,10430,10430,10430,10430,0
20240625,182500,11823665950,10430,10430,10430,10430,0
20240625,182400,11823665950,10430,10430,10430,10430,0
20240625,182300,11823665950,10430,10430,10430,10430,0
20240625,182200,11823665950,10430,10430,10430,10430,0
20240625,182100,11823665950,10430,10430,10430,10430,0
20240625,182000,11823665950,10430,10430,10430,10430,0
20240625,181900,11823665950,10430,10430,10430,10430,0
20240625,181800,11823665950,10430,10430,10430,10430,0
20240625,181700,11823665950,10430,10430,10430,10430,19171
20240625,181600,11823665950,10430,10430,10430,10430,0
20240625,181500,11823665950,10430,10430,10430,10430,0
20240625,181400,11823665950,10430,10430,10430,10430,0
20240625,181300,11823665950,10430,10430,10430,10430,0
20240625,181200,11823665950,10430,10430,10430,10430,0
20240625,181100,11823665950,10430,10430,10430,10430,0
20240625,181000,11823665950,10430,10430,10430,10430,0
20240625,180900,11823665950,10430,10430,10430,10430,0
20240625,180800,11823665950,10430,10430,10430,10430,0
20240625,180700,11823665950,10430,10430,10430,10430,0
20240625,180600,11823665950,10430,10430,10430,10430,0
20240625,180500,11823665950,10430,10430,10430,10430,0
20240625,180400,11823665950,10430,10430,10430,10430,0
20240625,180300,11823665950,10430,10430,10430,10430,0
20240625,180200,11823665950,10430,10430,10430,10430,0
20240625,180100,11823665950,10430,10430,10430,10430,0
20240625,180000,11823665950,10430,10430,10430,10430,0
20240625,175900,11823665950,10430,10430,10430,10430,0
20240625,175800,11823665950,10430,10430,10430,10430,0
20240625,175700,11823665950,10430,10430,10430,10430,0
20240625,175600,11823665950,10430,10430,10430,10430,0
20240625,175500,11823665950,10430,10430,10430,10430,0
20240625,175400,11823665950,10430,10430,10430,10430,0
20240625,175300,11823665950,10430,10430,10430,10430,0
20240625,175200,11823665950,10430,10430,10430,10430,0
20240625,175100,11823665950,10430,10430,10430,10430,0
20240625,175000,11823665950,10430,10430,10430,10430,0
20240625,174900,11823665950,10430,10430,10430,10430,0
20240625,174800,11823665950,10430,10430,10430,10430,0
20240625,174700,11823665950,10430,10430,10430,10430,19171
20240625,174600,11823665950,10430,10430,10430,10430,0
20240625,174500,11823665950,10430,10430,10430,10430,0
20240625,174400,11823665950,10430,10430,10430,10430,0
20240625,174300,11823665950,10430,10430,10430,10430,0
20240625,174200,11823665950,10430,10430,10430,10430,0
20240625,174100,11823665950,10430,10430,10430,10430,0
20240625,174000,11823665950,10430,10430,10430,10430,0
20240625,173900,11823665950,10430,10430,10430,10430,0
20240625,173800,11823665950,10430,10430,10430,10430,0
20240625,173700,11823665950,10430,10430,10430,10430,0
20240625,173600,11823665950,10430,10430,10430,10430,0
20240625,173500,11823665950,10430,10430,10430,10430,0
20240625,173400,11823665950,10430,10430,10430,10430,0
20240625,173300,11823665950,10430,10430,10430,10430,0
20240625,173200,11823665950,10430,10430,10430,10430,0
20240625,173100,11823665950,10430,10430,10430,10430,0
20240625,173000,11823665950,10430,10430,10430,10430,0
20240625,172900,11823665950,10430,10430,10430,10430,0
20240625,172800,11823665950,10430,10430,10430,10430,0
20240625,172700,11823665950,10430,10430,10430,10430,0
20240625,172600,11823665950,10430,10430,10430,10430,0
20240625,172500,11823665950,10430,10430,10430,10430,0
20240625,172400,11823665950,10430,10430,10430,10430,0
20240625,172300,11823665950,10430,10430,10430,10430,0
20240625,172200,11823665950,10430,10430,10430,10430,0
20240625,172100,11823665950,10430,10430,10430,10430,0
20240625,172000,11823665950,10430,10430,10430,10430,0
20240625,171900,11823665950,10430,10430,10430,10430,0
20240625,171800,11823665950,10430,10430,10430,10430,0
20240625,171700,11823665950,10430,10430,10430,10430,19171
20240625,171600,11823665950,10430,10430,10430,10430,0
20240625,171500,11823665950,10430,10430,10430,10430,0
20240625,171400,11823665950,10430,10430,10430,10430,0
20240625,171300,11823665950,10430,10430,10430,10430,0
20240625,171200,11823665950,10430,10430,10430,10430,0
20240625,171100,11823665950,10430,10430,10430,10430,0
20240625,171000,11823665950,10430,10430,10430,10430,0
20240625,170900,11823665950,10430,10430,10430,10430,0
20240625,170800,11823665950,10430,10430,10430,10430,0
20240625,170700,11823665950,10430,10430,10430,10430,0
20240625,170600,11823665950,10430,10430,10430,10430,0
20240625,170500,11823665950,10430,10430,10430,10430,0
20240625,170400,11823665950,10430,10430,10430,10430,0
20240625,170300,11823665950,10430,10430,10430,10430,0
20240625,170200,11823665950,10430,10430,10430,10430,0
20240625,170100,11823665950,10430,10430,10430,10430,0
20240625,170000,11823665950,10430,10430,10430,10430,0
20240625,165900,11823665950,10430,10430,10430,10430,0
20240625,165800,11823665950,10430,10430,10430,10430,0
20240625,165700,11823665950,10430,10430,10430,10430,0
20240625,165600,11823665950,10430,10430,10430,10430,0
20240625,165500,11823665950,10430,10430,10430,10430,0
20240625,165400,11823665950,10430,10430,10430,10430,0
20240625,165300,11823665950,10430,10430,10430,10430,0
20240625,165200,11823665950,10430,10430,10430,10430,0
20240625,165100,11823665950,10430,10430,10430,10430,0
20240625,165000,11823665950,10430,10430,10430,10430,0
20240625,164900,11823665950,10430,10430,10430,10430,0
20240625,164800,11823665950,10430,10430,10430,10430,0
20240625,164700,11823665950,10430,10430,10430,10430,19171
20240625,164600,11823665950,10430,10430,10430,10430,0
20240625,164500,11823665950,10430,10430,10430,10430,0
20240625,164400,11823665950,10430,10430,10430,10430,0
20240625,164300,11823665950,10430,10430,10430,10430,0
20240625,164200,11823665950,10430,10430,10430,10430,0
20240625,164100,11823665950,10430,10430,10430,10430,0
20240625,164000,11823665950,10430,10430,10430,10430,0
20240625,163900,11823665950,10430,10430,10430,10430,0
20240625,163800,11823665950,10430,10430,10430,10430,0
20240625,163700,11823665950,10430,10430,10430,10430,0
20240625,163600,11823665950,10430,10430,10430,10430,0
20240625,163500,11823665950,10430,10430,10430,10430,0
20240625,163400,11823665950,10430,10430,10430,10430,0
20240625,163300,11823665950,10430,10430,10430,10430,0
20240625,163200,11823665950,10430,10430,10430,10430,0
20240625,163100,11823665950,10430,10430,10430,10430,0
20240625,163000,11823665950,10430,10430,10430,10430,0
20240625,162900,11823665950,10430,10430,10430,10430,0
20240625,162800,11823665950,10430,10430,10430,10430,0
20240625,162700,11823665950,10430,10430,10430,10430,0
20240625,162600,11823665950,10430,10430,10430,10430,0
20240625,162500,11823665950,10430,10430,10430,10430,0
20240625,162400,11823665950,10430,10430,10430,10430,0
20240625,162300,11823665950,10430,10430,10430,10430,0
20240625,162200,11823665950,10430,10430,10430,10430,0
20240625,162100,11823665950,10430,10430,10430,10430,0
20240625,162000,11823665950,10430,10430,10430,10430,0
20240625,161900,11823665950,10430,10430,10430,10430,0
20240625,161800,11823665950,10430,10430,10430,10430,0
20240625,161700,11823665950,10430,10430,10430,10430,19171
20240625,161600,11823665950,10430,10430,10430,10430,0
20240625,161500,11823665950,10430,10430,10430,10430,0
20240625,161400,11823665950,10430,10430,10430,10430,0
20240625,161300,11823665950,10430,10430,10430,10430,0
20240625,161200,11823665950,10430,10430,10430,10430,0
20240625,161100,11823665950,10430,10430,10430,10430,0
20240625,161000,11823665950,10430,10430,10430,10430,0
20240625,160900,11823665950,10430,10430,10430,10430,0
20240625,160800,11823665950,10430,10430,10430,10430,0
20240625,160700,11823665950,10430,10430,10430,10430,0
20240625,160600,11823665950,10430,10430,10430,10430,0
20240625,160500,11823665950,10430,10430,10430,10430,0
20240625,160400,11823665950,10430,10430,10430,10430,0
20240625,160300,11823665950,10430,10430,10430,10430,0
20240625,160200,11823665950,10430,10430,10430,10430,0
20240625,160100,11823665950,10430,10430,10430,10430,0
20240625,160000,11823665950,10430,10430,10430,10430,0
20240625,155900,11823665950,10430,10430,10430,10430,0
20240625,155800,11823665950,10430,10430,10430,10430,0
20240625,155700,11823665950,10430,10430,10430,10430,0
20240625,155600,11823665950,10430,10430,10430,10430,0
20240625,155500,11823665950,10430,10430,10430,10430,0
20240625,155400,11823665950,10430,10430,10430,10430,0
20240625,155300,11823665950,10430,10430,10430,10430,0
20240625,155200,11823665950,10430,10430,10430,10430,0
20240625,155100,11823665950,10430,10430,10430,10430,0
20240625,155000,11823665950,10430,10430,10430,10430,0
20240625,154900,11823665950,10430,10430,10430,10430,0
20240625,154800,11823665950,10430,10430,10430,10430,0
20240625,154700,11823665950,10430,10430,10430,10430,19171
20240625,154600,11823665950,10430,10430,10430,10430,0
20240625,154500,11823665950,10430,10430,10430,10430,0
20240625,154400,11823665950,10430,10430,10430,10430,0
20240625,154300,11823665950,10430,10430,10430,10430,0
20240625,154200,11823665950,10430,10430,10430,10430,0
20240625,154100,11823665950,10430,10430,10430,10430,0
20240625,154000,11823665950,10430,10430,10430,10430,0
20240625,153900,11823665950,10430,10430,10430,10430,0
20240625,153800,11823665950,10430,10430,10430,10430,0
20240625,153700,11823665950,10430,10430,10430,10430,0
20240625,153600,11823665950,10430,10430,10430,10430,0
20240625,153500,11823665950,10430,10430,10430,10430,0
20240625,153400,11823665950,10430,10430,10430,10430,0
20240625,153300,11823665950,10430,10430,10430,10430,0
20240625,153200,11823665950,10430,10430,10430,10430,0
20240625,153100,11823665950,10430,10430,10430,10430,0
20240625,153000,11823665950,10430,10430,10430,10430,19171
20240625,152900,11623712420,10470,10470,10470,10470,0
20240625,152800,11623712420,10470,10470,10470,10470,0
20240625,152700,11623712420,10470,10470,10470,10470,0
20240625,152600,11623712420,10470,10470,10470,10470,0
20240625,152500,11623712420,10470,10470,10470,10470,0
20240625,152400,11623712420,10470,10470,10470,10470,0
20240625,152300,11623712420,10470,10470,10470,10470,0
20240625,152200,11623712420,10470,10470,10470,10470,0
20240625,152100,11623712420,10470,10470,10470,10470,0
20240625,152000,11623712420,10470,10470,10470,10470,0
20240625,151900,11623712420,10470,10480,10490,10430,4363
20240625,151800,11578032140,10480,10450,10500,10450,8975
20240625,151700,11484046950,10450,10380,10450,10380,4128
20240625,151600,11441030290,10390,10420,10420,10380,2456
20240625,151500,11415501770,10420,10370,10430,10370,1092
20240625,151400,11404135970,10370,10390,10440,10370,2340
20240625,151300,11379821050,10390,10380,10390,10360,870
20240625,151200,11370788750,10390,10380,10390,10370,1006
20240625,151100,11360342830,10380,10380,10380,10310,1595
20240625,151000,11343845790,10380,10430,10460,10380,3682
20240625,150900,11305485840,10430,10450,10470,10420,2343
20240625,150800,11280999850,10410,10390,10470,10380,2316
20240625,150700,11256881220,10380,10490,10490,10380,7875
20240625,150600,11174597440,10480,10500,10500,10460,4221
20240625,150500,11130340560,10500,10350,10500,10350,20497
20240625,150400,10915840360,10360,10370,10400,10350,6013
20240625,150300,10853353760,10350,10280,10360,10270,3425
20240625,150200,10817970190,10280,10270,10290,10260,474
20240625,150100,10813102670,10280,10270,10300,10160,2809
20240625,150000,10784446370,10270,10240,10290,10210,2305
20240625,145900,10760829900,10280,10330,10340,10220,1131
20240625,145800,10749200520,10290,10350,10350,10290,1148
20240625,145700,10737325070,10310,10400,10440,10180,8984
20240625,145600,10644190920,10400,10250,10460,10250,24383
20240625,145500,10391727930,10250,10180,10250,10180,6634
20240625,145400,10323975430,10190,10190,10190,10140,1378
20240625,145300,10309976710,10170,10170,10190,10150,1247
20240625,145200,10297295680,10200,10200,10210,10180,1617
20240625,145100,10280815170,10200,10210,10210,10170,113
20240625,145000,10279664770,10210,10200,10210,10170,2607
20240625,144900,10253086160,10200,10170,10200,10150,3583
20240625,144800,10216598490,10170,10160,10170,10140,1351
20240625,144700,10202889920,10140,10160,10160,10140,759
20240625,144600,10195178720,10170,10150,10170,10150,1715
20240625,144500,10177754030,10160,10160,10160,10130,1882
20240625,144400,10158644560,10160,10130,10160,10130,1418
20240625,144300,10144266120,10130,10100,10140,10100,2075
20240625,144200,10123264550,10100,10080,10100,10080,1150
20240625,144100,10111664930,10080,10070,10080,10060,537
20240625,144000,10106259870,10080,10080,10080,10080,58
20240625,143900,10105675230,10090,10090,10090,10050,743
20240625,143800,10098197620,10090,10080,10090,10080,547
20240625,143700,10092679080,10090,10090,10090,10050,212
20240625,143600,10090542280,10090,10090,10100,10050,1946
20240625,143500,10070909080,10090,10060,10100,10020,4091
20240625,143400,10029832550,10110,10070,10110,10060,1544
20240625,143300,10014267360,10070,10080,10080,10070,531
20240625,143200,10008918570,10080,10080,10080,10070,154
20240625,143100,10007366770,10070,10090,10100,10070,794
20240625,143000,9999366860,10090,10090,10100,10090,105
20240625,142900,9998307400,10110,10110,10110,10110,0
20240625,142800,9998307400,10110,10080,10120,10080,1157
20240625,142700,9986632910,10110,10100,10110,10080,862
20240625,142600,9977939640,10100,10080,10100,10080,187
20240625,142500,9976054620,10090,10110,10110,10080,87
20240625,142400,9975176350,10110,10080,10110,10080,2007
20240625,142300,9954933590,10070,10060,10080,10060,485
20240625,142200,9950052110,10070,10080,10090,10070,1173
20240625,142100,9938237650,10080,10090,10090,10060,710
20240625,142000,9931089170,10090,10070,10090,10060,782
20240625,141900,9923210340,10080,10080,10090,10070,219
20240625,141800,9921002930,10080,10080,10090,10070,2311
20240625,141700,9897710290,10090,10070,10090,10070,836
20240625,141600,9889281160,10090,10050,10090,10050,267
20240625,141500,9886589930,10050,10000,10050,9990,1440
20240625,141400,9872161990,10000,10000,10000,9970,1803
20240625,141300,9854142980,10030,9970,10030,9970,98
20240625,141200,9853162980,9970,9990,10040,9960,7695
20240625,141100,9776388830,9990,10020,10040,9990,3656
20240625,141000,9739836550,10050,10050,10090,10000,7869
20240625,140900,9661003570,10050,10050,10100,10050,1442
20240625,140800,9646504660,10090,10090,10090,10050,1029
20240625,140700,9636156090,10080,10040,10080,10040,1555
20240625,140600,9620512210,10040,10090,10090,10040,2027
20240625,140500,9600152800,10090,10100,10100,10050,257
20240625,140400,9597569660,10050,10050,10110,10040,2800
20240625,140300,9569364090,10110,10060,10130,10050,657
20240625,140200,9562732040,10150,10040,10170,10040,1319
20240625,140100,9549366930,10050,10050,10060,10030,249
20240625,140000,9546864590,10030,10030,10050,10010,1155
20240625,135900,9535292540,10030,10050,10050,10020,941
20240625,135800,9525857380,10050,10050,10050,10020,1221
20240625,135700,9513615010,10050,10080,10080,10050,509
20240625,135600,9508498330,10020,10080,10080,10020,2528
20240625,135500,9483144280,10050,10010,10050,10010,712
20240625,135400,9476009350,10010,10020,10020,10010,1494
20240625,135300,9461048210,10010,10020,10090,10010,1976
20240625,135200,9441246630,10020,10070,10100,10020,1487
20240625,135100,9426319230,10070,10080,10080,10050,2664
20240625,135000,9399506740,10070,10070,10110,10060,1071
20240625,134900,9388726170,10070,10090,10090,10070,2072
20240625,134800,9367837810,10090,10100,10100,10090,1232
20240625,134700,9355402950,10130,10090,10140,10080,637
20240625,134600,9348967120,10090,10080,10110,10080,1240
20240625,134500,9336461210,10080,10110,10110,10080,1479
20240625,134400,9321529430,10110,10100,10120,10100,419
20240625,134300,9317292720,10100,10110,10120,10090,905
20240625,134200,9308149170,10110,10080,10130,10040,1845
20240625,134100,9289565610,10080,10150,10150,10020,11479
20240625,134000,9173787450,10150,10150,10170,10140,1899
20240625,133900,9154512300,10150,10150,10180,10150,450
20240625,133800,9149942280,10150,10200,10200,10100,8445
20240625,133700,9064240080,10200,10250,10250,10180,4436
20240625,133600,9018918450,10240,10290,10290,10240,1280
20240625,133500,9005786900,10280,10260,10300,10260,325
20240625,133400,9002445900,10260,10290,10290,10260,526
20240625,133300,8997049080,10290,10290,10290,10250,2597
20240625,133200,8970404100,10280,10290,10310,10280,4642
20240625,133100,8922633170,10290,10310,10310,10290,1834
20240625,133000,8903734060,10300,10350,10370,10300,4706
20240625,132900,8855201190,10310,10320,10320,10310,3441
20240625,132800,8819714690,10310,10330,10330,10300,10052
20240625,132700,8716121080,10330,10340,10370,10330,2524
20240625,132600,8690010700,10340,10370,10370,10340,800
20240625,132500,8681736840,10340,10360,10370,10340,1364
20240625,132400,8667607550,10370,10380,10380,10370,208
20240625,132300,8665449640,10370,10360,10370,10360,228
20240625,132200,8663087080,10360,10350,10390,10350,592
20240625,132100,8656954810,10350,10360,10360,10350,823
20240625,132000,8648435960,10360,10360,10370,10360,592
20240625,131900,8642302660,10390,10370,10390,10350,801
20240625,131800,8634011400,10350,10380,10390,10350,2801
20240625,131700,8604984450,10390,10440,10440,10390,703
20240625,131600,8597662360,10460,10460,10460,10420,1542
20240625,131500,8581568600,10460,10460,10460,10450,308
20240625,131400,8578347880,10460,10460,10460,10410,881
20240625,131300,8569151250,10460,10410,10470,10400,2750
20240625,131200,8540423980,10410,10350,10410,10340,1068
20240625,131100,8529349560,10380,10340,10380,10340,1703
20240625,131000,8511740080,10340,10350,10360,10330,2118
20240625,130900,8489829550,10350,10360,10360,10340,1211
20240625,130800,8477297160,10350,10410,10410,10350,1895
20240625,130700,8457622120,10400,10420,10420,10400,813
20240625,130600,8449163980,10410,10430,10440,10410,1091
20240625,130500,8437789850,10430,10470,10480,10420,1304
20240625,130400,8424161120,10490,10490,10490,10450,1602
20240625,130300,8407372890,10490,10440,10490,10440,979
20240625,130200,8397115600,10440,10480,10500,10420,687
20240625,130100,8389929340,10410,10440,10500,10410,2492
20240625,130000,8363840500,10440,10450,10510,10400,3711
20240625,125900,8325105600,10460,10500,10530,10460,971
20240625,125800,8314930210,10530,10520,10550,10500,8322
20240625,125700,8227300570,10530,10520,10550,10510,5271
20240625,125600,8171803450,10540,10540,10570,10510,17995
20240625,125500,7982049610,10540,10450,10540,10450,7114
20240625,125400,7907295680,10450,10450,10450,10420,1496
20240625,125300,7891669210,10450,10450,10450,10430,611
20240625,125200,7885289100,10450,10430,10450,10430,1165
20240625,125100,7873132870,10430,10430,10450,10430,1180
20240625,125000,7860813970,10430,10450,10470,10420,1662
20240625,124900,7843461290,10430,10410,10430,10410,1543
20240625,124800,7827378860,10410,10400,10410,10390,957
20240625,124700,7817421900,10400,10350,10400,10350,976
20240625,124600,7807288450,10350,10340,10400,10340,407
20240625,124500,7803069870,10340,10340,10350,10340,539
20240625,124400,7797496110,10350,10340,10390,10330,670
20240625,124300,7790561120,10390,10320,10390,10320,123
20240625,124200,7789288870,10350,10350,10350,10300,1351
20240625,124100,7775354770,10350,10370,10370,10300,7393
20240625,124000,7699082840,10360,10350,10410,10350,711
20240625,123900,7691711780,10410,10400,10410,10350,528
20240625,123800,7686224820,10410,10400,10420,10400,339
20240625,123700,7682694650,10400,10400,10400,10390,315
20240625,123600,7679419180,10390,10400,10420,10390,894
20240625,123500,7670122570,10390,10430,10430,10390,529
20240625,123400,7664621030,10430,10390,10430,10390,1371
20240625,123300,7650372000,10420,10330,10420,10320,1030
20240625,123200,7639681320,10330,10410,10420,10330,2056
20240625,123100,7618414740,10420,10400,10420,10390,555
20240625,123000,7612640590,10380,10350,10380,10330,2195
20240625,122900,7589938070,10350,10390,10390,10330,1801
20240625,122800,7571283600,10400,10450,10450,10400,1757
20240625,122700,7552990550,10450,10400,10450,10400,1014
20240625,122600,7542418100,10450,10510,10510,10400,5474
20240625,122500,7485241600,10510,10530,10560,10420,11344
20240625,122400,7365740260,10520,10480,10520,10460,5419
20240625,122300,7308822410,10480,10380,10490,10380,3700
20240625,122200,7270236120,10380,10330,10390,10330,423
20240625,122100,7265845780,10330,10380,10380,10330,2270
20240625,122000,7242355040,10370,10330,10380,10330,1661
20240625,121900,7225132380,10330,10340,10370,10330,1168
20240625,121800,7213059990,10370,10350,10390,10340,874
20240625,121700,7203993000,10350,10420,10420,10350,2173
20240625,121600,7181429000,10410,10480,10480,10410,2978
20240625,121500,7150314470,10480,10380,10490,10370,13262
20240625,121400,7011827540,10380,10350,10380,10320,3326
20240625,121300,6977426580,10340,10310,10340,10310,1945
20240625,121200,6957336940,10320,10330,10330,10290,223
20240625,121100,6955035060,10330,10250,10330,10250,3946
20240625,121000,6914442630,10240,10320,10330,10230,12829
20240625,120900,6782945800,10340,10340,10340,10300,1732
20240625,120800,6765049720,10290,10370,10370,10270,1069
20240625,120700,6754015370,10370,10360,10380,10330,1384
20240625,120600,6739675280,10380,10300,10380,10270,5593
20240625,120500,6681888030,10300,10290,10300,10250,1241
20240625,120400,6669139780,10290,10330,10360,10250,3383
20240625,120300,6634263810,10320,10390,10400,10300,5902
20240625,120200,6573162660,10400,10490,10490,10380,5538
20240625,120100,6515368210,10480,10380,10500,10380,12607
20240625,120000,6383576830,10380,10540,10540,10380,15359
20240625,115900,6223158150,10530,10500,10530,10430,20037
20240625,115800,6012761530,10500,10370,10500,10370,18283
20240625,115700,5821856990,10370,10390,10390,10330,9303
20240625,115600,5725644130,10390,10350,10390,10280,23933
20240625,115500,5477492910,10340,10300,10350,10210,16569
20240625,115400,5306669020,10300,10120,10300,10120,31270
20240625,115300,4987783450,10120,10120,10140,10110,6810
20240625,115200,4918842080,10110,10030,10110,10030,11713
20240625,115100,4800698920,10030,10040,10040,10030,228
20240625,115000,4798409890,10040,10020,10040,10020,981
20240625,114900,4788574870,10020,10010,10020,10010,424
20240625,114800,4784329600,10010,10000,10010,9990,3724
20240625,114700,4747085870,10000,10000,10000,10000,8
20240625,114600,4747005870,10000,10020,10030,10000,955
20240625,114500,4737441640,10030,10000,10030,9980,7254
20240625,114400,4664867750,10000,10000,10000,10000,531
20240625,114300,4659557750,10000,10000,10000,10000,594
20240625,114200,4653617750,10000,10000,10000,9990,1701
20240625,114100,4636608850,10000,9990,10000,9990,476
20240625,114000,4631851910,9980,9970,9990,9970,1914
20240625,113900,4612745080,9970,9970,9970,9970,101
20240625,113800,4611738110,9970,9950,9970,9950,584
20240625,113700,4605919310,9950,9950,9950,9940,202
20240625,113600,4603911160,9950,9950,9950,9940,224
20240625,113500,4601684550,9950,9970,9970,9950,480
20240625,113400,4596905350,9970,9950,9970,9950,229
20240625,113300,4594624240,9950,9940,9950,9940,1470
20240625,113200,4580002750,9940,9950,9950,9940,127
20240625,113100,4578740320,9950,9960,9960,9940,1420
20240625,113000,4564615570,9970,9950,9970,9950,474
20240625,112900,4559898690,9950,9970,9980,9950,256
20240625,112800,4557345360,9980,9930,9980,9930,78
20240625,112700,4556570070,9980,9980,9980,9980,672
20240625,112600,4549863510,9980,9940,9980,9930,449
20240625,112500,4545388590,9930,9930,9930,9930,73
20240625,112400,4544663700,9930,9930,9930,9910,1122
20240625,112300,4533533820,9930,9950,9950,9930,640
20240625,112200,4527175600,9940,9950,9950,9940,358
20240625,112100,4523613590,9950,9960,9960,9930,1429
20240625,112000,4509397580,9960,9970,9980,9960,855
20240625,111900,4500874310,9970,9970,9970,9970,499
20240625,111800,4495899280,9970,9970,9970,9970,160
20240625,111700,4494304080,9970,9970,9970,9970,100
20240625,111600,4493307080,9970,9970,9990,9970,937
20240625,111500,4483957460,9970,9990,9990,9970,111
20240625,111400,4482849810,9990,9970,9990,9970,316
20240625,111300,4479698590,9970,9960,10010,9960,839
20240625,111200,4471318420,9960,9930,9960,9930,378
20240625,111100,4467559330,9930,9940,9940,9930,438
20240625,111000,4463206460,9930,9930,9930,9920,1003
20240625,110900,4453253080,9930,9940,9940,9920,1457
20240625,110800,4438784180,9940,9950,9960,9940,1484
20240625,110700,4424026910,9950,9970,9970,9950,956
20240625,110600,4414509340,9970,9960,9970,9960,70
20240625,110500,4413811450,9950,9980,9980,9950,3761
20240625,110400,4376317390,9980,10020,10020,9980,2619
20240625,110300,4350139010,10020,10040,10040,10020,354
20240625,110200,4346587510,10040,10010,10040,10010,29
20240625,110100,4346296770,10040,10040,10040,10030,2340
20240625,110000,4322805030,10040,10020,10040,10000,1520
20240625,105900,4307564370,10020,10030,10030,10020,365
20240625,105800,4303906770,10030,10000,10030,10000,1163
20240625,105700,4292243340,10020,10010,10020,10000,1201
20240625,105600,4280213170,10010,10010,10010,10000,601
20240625,105500,4274198320,10010,10010,10020,10010,305
20240625,105400,4271143770,10010,10020,10020,10010,68
20240625,105300,4270462570,9960,10020,10020,9960,162
20240625,105200,4268844920,9980,10020,10020,9980,273
20240625,105100,4266115020,10020,10010,10020,10000,724
20240625,105000,4258860720,10010,10010,10010,10000,95
20240625,104900,4257909950,9970,9980,10010,9970,195
20240625,104800,4255962950,10010,10020,10020,10010,594
20240625,104700,4250014980,10010,9940,10020,9940,4538
20240625,104600,4204671890,9960,9950,9960,9940,200
20240625,104500,4202682900,9940,9940,9940,9940,252
20240625,104400,4200178020,9930,9960,9960,9930,2448
20240625,104300,4175860010,9960,9970,9970,9940,879
20240625,104200,4167114790,9970,9980,9980,9960,540
20240625,104100,4161731280,9980,9970,9980,9970,320
20240625,104000,4158540160,9980,9970,9980,9970,43
20240625,103900,4158111340,9960,9960,9960,9960,160
20240625,103800,4156517740,9960,9990,9990,9950,544
20240625,103700,4151102570,9990,10000,10000,9960,84
20240625,103600,4150265020,10000,9990,10000,9950,2627
20240625,103500,4124102820,9990,10000,10000,9950,428
20240625,103400,4119830690,10000,9990,10000,9990,6430
20240625,103300,4055545970,9990,10000,10000,9940,586
20240625,103200,4049704870,10000,9950,10000,9950,4802
20240625,103100,4001764160,9950,9930,9960,9920,851
20240625,103000,3993311190,9950,9950,9950,9950,30
20240625,102900,3993012690,9950,9950,9950,9930,287
20240625,102800,3990157100,9950,9930,9950,9920,554
20240625,102700,3984656410,9920,9960,9960,9920,745
20240625,102600,3977254120,9970,9960,9970,9950,669
20240625,102500,3970593430,9960,9980,9980,9960,742
20240625,102400,3963191620,9970,9980,9980,9960,154
20240625,102300,3961656280,9970,9980,9980,9970,907
20240625,102200,3952612880,9980,9970,9990,9970,685
20240625,102100,3945777930,9970,9970,9970,9970,46
20240625,102000,3945319310,9960,9970,9970,9960,680
20240625,101900,3938540630,9960,9970,9990,9950,2545
20240625,101800,3913137320,9970,9930,9990,9930,4370
20240625,101700,3869600210,9950,9900,9950,9900,1954
20240625,101600,3850204040,9900,9910,9910,9880,3116
20240625,101500,3819381840,9900,9900,9900,9900,293
20240625,101400,3816481140,9890,9920,9930,9880,1138
20240625,101300,3805221900,9940,9920,9950,9900,2047
20240625,101200,3784949250,9910,9920,9920,9900,1427
20240625,101100,3770813590,9920,9950,9960,9920,1848
20240625,101000,3752436650,9950,9950,9950,9940,701
20240625,100900,3745463150,9950,9940,9960,9940,332
20240625,100800,3742159220,9940,9900,9950,9900,2038
20240625,100700,3721892940,9900,9950,9960,9880,4195
20240625,100600,3680308350,9950,9910,9950,9880,2385
20240625,100500,3656657600,9910,9880,9920,9880,2251
20240625,100400,3634401490,9880,9890,9890,9870,4344
20240625,100300,3591488180,9880,9910,9910,9880,3508
20240625,100200,3556811340,9940,9930,9950,9900,13311
20240625,100100,3424813970,9930,9920,9950,9920,3057
20240625,100000,3394468030,9920,9910,9920,9910,2616
20240625,095900,3368527970,9910,9950,9950,9910,3760
20240625,095800,3331213480,9950,9960,9980,9940,1342
20240625,095700,3317866090,9950,9960,9960,9950,1873
20240625,095600,3299222670,9960,9950,9960,9950,296
20240625,095500,3296277270,9950,9990,9990,9950,12208
20240625,095400,3174664240,9990,9990,9990,9990,930
20240625,095300,3165373540,9990,9990,10000,9990,602
20240625,095200,3159355550,10000,10030,10030,10000,2662
20240625,095100,3132727780,10030,10000,10030,10000,1376
20240625,095000,3118959950,10000,9990,10000,9990,2642
20240625,094900,3092566170,9990,10010,10010,9990,2063
20240625,094800,3071938940,10020,10030,10030,10000,1710
20240625,094700,3054803540,10030,10050,10050,10030,1190
20240625,094600,3042856240,10050,10040,10060,10040,532
20240625,094500,3037508600,10050,10050,10060,10040,1462
20240625,094400,3022816590,10050,10050,10060,10040,596
20240625,094300,3016828830,10070,10120,10130,10060,7875
20240625,094200,2937239150,10120,10020,10130,10020,6167
20240625,094100,2875027630,10020,10010,10040,10010,2163
20240625,094000,2853354590,10010,10020,10030,10010,3986
20240625,093900,2813442750,10010,10020,10020,10010,803
20240625,093800,2805397830,10010,10050,10060,10010,1162
20240625,093700,2793759470,10050,10000,10080,10000,1413
20240625,093600,2779578650,10000,10090,10090,9990,7403
20240625,093500,2705498300,10030,10110,10110,10030,2746
20240625,093400,2677830310,10110,10120,10130,10110,612
20240625,093300,2671636070,10130,10120,10140,10110,3052
20240625,093200,2640745440,10110,10110,10150,10100,5751
20240625,093100,2582547440,10110,10030,10110,10030,7026
20240625,093000,2511705270,10030,10020,10040,10020,1096
20240625,092900,2500711560,10020,10020,10040,10010,1369
20240625,092800,2486990290,10030,10060,10060,10020,1885
20240625,092700,2468056430,10070,10070,10090,10040,3454
20240625,092600,2433330730,10070,10050,10090,10030,3803
20240625,092500,2395039200,10050,9970,10050,9970,3108
20240625,092400,2363877590,9980,9970,9980,9960,3410
20240625,092300,2329896950,9970,10030,10030,9970,3696
20240625,092200,2292955890,10030,9970,10030,9960,11587
20240625,092100,2177372980,9960,10000,10000,9960,5727
20240625,092000,2120199060,10000,10030,10030,10000,1619
20240625,091900,2103985410,10020,10000,10050,10000,2125
20240625,091800,2082690040,10020,10000,10020,9980,2706
20240625,091700,2055656410,10000,10030,10040,9990,3679
20240625,091600,2018852160,10030,10020,10040,9990,1735
20240625,091500,2001480540,10000,9980,10000,9970,6239
20240625,091400,1939197050,9980,10020,10020,9980,3111
20240625,091300,1908122330,10020,10030,10040,9990,6533
20240625,091200,1842699860,10040,10070,10070,10040,3289
20240625,091100,1809638450,10070,10180,10180,10060,3512
20240625,091000,1774057160,10180,10070,10180,10050,8595
20240625,090900,1687198280,10070,10100,10120,10030,4851
20240625,090800,1638388710,10120,10170,10190,10100,4708
20240625,090700,1590599450,10110,10180,10180,10030,6530
20240625,090600,1524651460,10180,10190,10200,10100,4896
20240625,090500,1475019140,10200,10050,10290,10030,10747
20240625,090400,1365569670,10060,9900,10060,9880,15091
20240625,090300,1215473090,9910,10020,10020,9900,25146
20240625,090200,964647560,10020,10070,10070,10000,14377
20240625,090100,820535560,10020,9890,10070,9870,37091
20240625,090000,451994230,9890,10130,10140,9890,44755