KissMeData/030530/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,191300,1009369425,3400,3400,3400,3400,3031
20240625,191200,1009369425,3400,3400,3400,3400,0
20240625,191100,1009369425,3400,3400,3400,3400,0
20240625,191000,1009369425,3400,3400,3400,3400,0
20240625,190900,1009369425,3400,3400,3400,3400,0
20240625,190800,1009369425,3400,3400,3400,3400,0
20240625,190700,1009369425,3400,3400,3400,3400,0
20240625,190600,1009369425,3400,3400,3400,3400,0
20240625,190500,1009369425,3400,3400,3400,3400,0
20240625,190400,1009369425,3400,3400,3400,3400,0
20240625,190300,1009369425,3400,3400,3400,3400,0
20240625,190200,1009369425,3400,3400,3400,3400,0
20240625,190100,1009369425,3400,3400,3400,3400,0
20240625,190000,1009369425,3400,3400,3400,3400,0
20240625,185900,1009369425,3400,3400,3400,3400,0
20240625,185800,1009369425,3400,3400,3400,3400,0
20240625,185700,1009369425,3400,3400,3400,3400,0
20240625,185600,1009369425,3400,3400,3400,3400,0
20240625,185500,1009369425,3400,3400,3400,3400,0
20240625,185400,1009369425,3400,3400,3400,3400,0
20240625,185300,1009369425,3400,3400,3400,3400,0
20240625,185200,1009369425,3400,3400,3400,3400,0
20240625,185100,1009369425,3400,3400,3400,3400,0
20240625,185000,1009369425,3400,3400,3400,3400,0
20240625,184900,1009369425,3400,3400,3400,3400,0
20240625,184800,1009369425,3400,3400,3400,3400,0
20240625,184700,1009369425,3400,3400,3400,3400,0
20240625,184600,1009369425,3400,3400,3400,3400,0
20240625,184500,1009369425,3400,3400,3400,3400,0
20240625,184400,1009369425,3400,3400,3400,3400,0
20240625,184300,1009369425,3400,3400,3400,3400,3031
20240625,184200,1009369425,3400,3400,3400,3400,0
20240625,184100,1009369425,3400,3400,3400,3400,0
20240625,184000,1009369425,3400,3400,3400,3400,0
20240625,183900,1009369425,3400,3400,3400,3400,0
20240625,183800,1009369425,3400,3400,3400,3400,0
20240625,183700,1009369425,3400,3400,3400,3400,0
20240625,183600,1009369425,3400,3400,3400,3400,0
20240625,183500,1009369425,3400,3400,3400,3400,0
20240625,183400,1009369425,3400,3400,3400,3400,0
20240625,183300,1009369425,3400,3400,3400,3400,0
20240625,183200,1009369425,3400,3400,3400,3400,0
20240625,183100,1009369425,3400,3400,3400,3400,0
20240625,183000,1009369425,3400,3400,3400,3400,0
20240625,182900,1009369425,3400,3400,3400,3400,0
20240625,182800,1009369425,3400,3400,3400,3400,0
20240625,182700,1009369425,3400,3400,3400,3400,0
20240625,182600,1009369425,3400,3400,3400,3400,0
20240625,182500,1009369425,3400,3400,3400,3400,0
20240625,182400,1009369425,3400,3400,3400,3400,0
20240625,182300,1009369425,3400,3400,3400,3400,0
20240625,182200,1009369425,3400,3400,3400,3400,0
20240625,182100,1009369425,3400,3400,3400,3400,0
20240625,182000,1009369425,3400,3400,3400,3400,0
20240625,181900,1009369425,3400,3400,3400,3400,0
20240625,181800,1009369425,3400,3400,3400,3400,0
20240625,181700,1009369425,3400,3400,3400,3400,0
20240625,181600,1009369425,3400,3400,3400,3400,0
20240625,181500,1009369425,3400,3400,3400,3400,0
20240625,181400,1009369425,3400,3400,3400,3400,0
20240625,181300,1009369425,3400,3400,3400,3400,3031
20240625,181200,1009369425,3400,3400,3400,3400,0
20240625,181100,1009369425,3400,3400,3400,3400,0
20240625,181000,1009369425,3400,3400,3400,3400,0
20240625,180900,1009369425,3400,3400,3400,3400,0
20240625,180800,1009369425,3400,3400,3400,3400,0
20240625,180700,1009369425,3400,3400,3400,3400,0
20240625,180600,1009369425,3400,3400,3400,3400,0
20240625,180500,1009369425,3400,3400,3400,3400,0
20240625,180400,1009369425,3400,3400,3400,3400,0
20240625,180300,1009369425,3400,3400,3400,3400,0
20240625,180200,1009369425,3400,3400,3400,3400,0
20240625,180100,1009369425,3400,3400,3400,3400,0
20240625,180000,1009369425,3400,3400,3400,3400,0
20240625,175900,1009369425,3400,3400,3400,3400,0
20240625,175800,1009369425,3400,3400,3400,3400,0
20240625,175700,1009369425,3400,3400,3400,3400,0
20240625,175600,1009369425,3400,3400,3400,3400,0
20240625,175500,1009369425,3400,3400,3400,3400,0
20240625,175400,1009369425,3400,3400,3400,3400,0
20240625,175300,1009369425,3400,3400,3400,3400,0
20240625,175200,1009369425,3400,3400,3400,3400,0
20240625,175100,1009369425,3400,3400,3400,3400,0
20240625,175000,1009369425,3400,3400,3400,3400,0
20240625,174900,1009369425,3400,3400,3400,3400,0
20240625,174800,1009369425,3400,3400,3400,3400,0
20240625,174700,1009369425,3400,3400,3400,3400,0
20240625,174600,1009369425,3400,3400,3400,3400,0
20240625,174500,1009369425,3400,3400,3400,3400,0
20240625,174400,1009369425,3400,3400,3400,3400,0
20240625,174300,1009369425,3400,3400,3400,3400,3031
20240625,174200,1009369425,3400,3400,3400,3400,0
20240625,174100,1009369425,3400,3400,3400,3400,0
20240625,174000,1009369425,3400,3400,3400,3400,0
20240625,173900,1009369425,3400,3400,3400,3400,0
20240625,173800,1009369425,3400,3400,3400,3400,0
20240625,173700,1009369425,3400,3400,3400,3400,0
20240625,173600,1009369425,3400,3400,3400,3400,0
20240625,173500,1009369425,3400,3400,3400,3400,0
20240625,173400,1009369425,3400,3400,3400,3400,0
20240625,173300,1009369425,3400,3400,3400,3400,0
20240625,173200,1009369425,3400,3400,3400,3400,0
20240625,173100,1009369425,3400,3400,3400,3400,0
20240625,173000,1009369425,3400,3400,3400,3400,0
20240625,172900,1009369425,3400,3400,3400,3400,0
20240625,172800,1009369425,3400,3400,3400,3400,0
20240625,172700,1009369425,3400,3400,3400,3400,0
20240625,172600,1009369425,3400,3400,3400,3400,0
20240625,172500,1009369425,3400,3400,3400,3400,0
20240625,172400,1009369425,3400,3400,3400,3400,0
20240625,172300,1009369425,3400,3400,3400,3400,0
20240625,172200,1009369425,3400,3400,3400,3400,0
20240625,172100,1009369425,3400,3400,3400,3400,0
20240625,172000,1009369425,3400,3400,3400,3400,0
20240625,171900,1009369425,3400,3400,3400,3400,0
20240625,171800,1009369425,3400,3400,3400,3400,0
20240625,171700,1009369425,3400,3400,3400,3400,0
20240625,171600,1009369425,3400,3400,3400,3400,0
20240625,171500,1009369425,3400,3400,3400,3400,0
20240625,171400,1009369425,3400,3400,3400,3400,0
20240625,171300,1009369425,3400,3400,3400,3400,3031
20240625,171200,1009369425,3400,3400,3400,3400,0
20240625,171100,1009369425,3400,3400,3400,3400,0
20240625,171000,1009369425,3400,3400,3400,3400,0
20240625,170900,1009369425,3400,3400,3400,3400,0
20240625,170800,1009369425,3400,3400,3400,3400,0
20240625,170700,1009369425,3400,3400,3400,3400,0
20240625,170600,1009369425,3400,3400,3400,3400,0
20240625,170500,1009369425,3400,3400,3400,3400,0
20240625,170400,1009369425,3400,3400,3400,3400,0
20240625,170300,1009369425,3400,3400,3400,3400,0
20240625,170200,1009369425,3400,3400,3400,3400,0
20240625,170100,1009369425,3400,3400,3400,3400,0
20240625,170000,1009369425,3400,3400,3400,3400,0
20240625,165900,1009369425,3400,3400,3400,3400,0
20240625,165800,1009369425,3400,3400,3400,3400,0
20240625,165700,1009369425,3400,3400,3400,3400,0
20240625,165600,1009369425,3400,3400,3400,3400,0
20240625,165500,1009369425,3400,3400,3400,3400,0
20240625,165400,1009369425,3400,3400,3400,3400,0
20240625,165300,1009369425,3400,3400,3400,3400,0
20240625,165200,1009369425,3400,3400,3400,3400,0
20240625,165100,1009369425,3400,3400,3400,3400,0
20240625,165000,1009369425,3400,3400,3400,3400,0
20240625,164900,1009369425,3400,3400,3400,3400,0
20240625,164800,1009369425,3400,3400,3400,3400,0
20240625,164700,1009369425,3400,3400,3400,3400,0
20240625,164600,1009369425,3400,3400,3400,3400,0
20240625,164500,1009369425,3400,3400,3400,3400,0
20240625,164400,1009369425,3400,3400,3400,3400,0
20240625,164300,1009369425,3400,3400,3400,3400,3031
20240625,164200,1009369425,3400,3400,3400,3400,0
20240625,164100,1009369425,3400,3400,3400,3400,0
20240625,164000,1009369425,3400,3400,3400,3400,0
20240625,163900,1009369425,3400,3400,3400,3400,0
20240625,163800,1009369425,3400,3400,3400,3400,0
20240625,163700,1009369425,3400,3400,3400,3400,0
20240625,163600,1009369425,3400,3400,3400,3400,0
20240625,163500,1009369425,3400,3400,3400,3400,0
20240625,163400,1009369425,3400,3400,3400,3400,0
20240625,163300,1009369425,3400,3400,3400,3400,0
20240625,163200,1009369425,3400,3400,3400,3400,0
20240625,163100,1009369425,3400,3400,3400,3400,0
20240625,163000,1009369425,3400,3400,3400,3400,0
20240625,162900,1009369425,3400,3400,3400,3400,0
20240625,162800,1009369425,3400,3400,3400,3400,0
20240625,162700,1009369425,3400,3400,3400,3400,0
20240625,162600,1009369425,3400,3400,3400,3400,0
20240625,162500,1009369425,3400,3400,3400,3400,0
20240625,162400,1009369425,3400,3400,3400,3400,0
20240625,162300,1009369425,3400,3400,3400,3400,0
20240625,162200,1009369425,3400,3400,3400,3400,0
20240625,162100,1009369425,3400,3400,3400,3400,0
20240625,162000,1009369425,3400,3400,3400,3400,0
20240625,161900,1009369425,3400,3400,3400,3400,0
20240625,161800,1009369425,3400,3400,3400,3400,0
20240625,161700,1009369425,3400,3400,3400,3400,0
20240625,161600,1009369425,3400,3400,3400,3400,0
20240625,161500,1009369425,3400,3400,3400,3400,0
20240625,161400,1009369425,3400,3400,3400,3400,0
20240625,161300,1009369425,3400,3400,3400,3400,3031
20240625,161200,1009369425,3400,3400,3400,3400,0
20240625,161100,1009369425,3400,3400,3400,3400,0
20240625,161000,1009369425,3400,3400,3400,3400,0
20240625,160900,1009369425,3400,3400,3400,3400,0
20240625,160800,1009369425,3400,3400,3400,3400,0
20240625,160700,1009369425,3400,3400,3400,3400,0
20240625,160600,1009369425,3400,3400,3400,3400,0
20240625,160500,1009369425,3400,3400,3400,3400,0
20240625,160400,1009369425,3400,3400,3400,3400,0
20240625,160300,1009369425,3400,3400,3400,3400,0
20240625,160200,1009369425,3400,3400,3400,3400,0
20240625,160100,1009369425,3400,3400,3400,3400,0
20240625,160000,1009369425,3400,3400,3400,3400,0
20240625,155900,1009369425,3400,3400,3400,3400,0
20240625,155800,1009369425,3400,3400,3400,3400,0
20240625,155700,1009369425,3400,3400,3400,3400,0
20240625,155600,1009369425,3400,3400,3400,3400,0
20240625,155500,1009369425,3400,3400,3400,3400,0
20240625,155400,1009369425,3400,3400,3400,3400,0
20240625,155300,1009369425,3400,3400,3400,3400,0
20240625,155200,1009369425,3400,3400,3400,3400,0
20240625,155100,1009369425,3400,3400,3400,3400,0
20240625,155000,1009369425,3400,3400,3400,3400,0
20240625,154900,1009369425,3400,3400,3400,3400,0
20240625,154800,1009369425,3400,3400,3400,3400,0
20240625,154700,1009369425,3400,3400,3400,3400,0
20240625,154600,1009369425,3400,3400,3400,3400,0
20240625,154500,1009369425,3400,3400,3400,3400,0
20240625,154400,1009369425,3400,3400,3400,3400,0
20240625,154300,1009369425,3400,3400,3400,3400,3031
20240625,154200,1009369425,3400,3400,3400,3400,0
20240625,154100,1009369425,3400,3400,3400,3400,0
20240625,154000,1009369425,3400,3400,3400,3400,0
20240625,153900,1009369425,3400,3400,3400,3400,0
20240625,153800,1009369425,3400,3400,3400,3400,0
20240625,153700,1009369425,3400,3400,3400,3400,0
20240625,153600,1009369425,3400,3400,3400,3400,0
20240625,153500,1009369425,3400,3400,3400,3400,0
20240625,153400,1009369425,3400,3400,3400,3400,0
20240625,153300,1009369425,3400,3400,3400,3400,0
20240625,153200,1009369425,3400,3400,3400,3400,0
20240625,153100,1009369425,3400,3400,3400,3400,0
20240625,153000,1009369425,3400,3400,3400,3400,3031
20240625,152900,999064025,3405,3405,3405,3405,0
20240625,152800,999064025,3405,3405,3405,3405,0
20240625,152700,999064025,3405,3405,3405,3405,0
20240625,152600,999064025,3405,3405,3405,3405,0
20240625,152500,999064025,3405,3405,3405,3405,0
20240625,152400,999064025,3405,3405,3405,3405,0
20240625,152300,999064025,3405,3405,3405,3405,0
20240625,152200,999064025,3405,3405,3405,3405,0
20240625,152100,999064025,3405,3405,3405,3405,0
20240625,152000,999064025,3405,3405,3405,3405,0
20240625,151900,999064025,3405,3380,3405,3380,436
20240625,151800,997581670,3380,3395,3405,3380,590
20240625,151700,995578640,3405,3395,3405,3390,484
20240625,151600,993936585,3405,3395,3405,3395,270
20240625,151500,993017245,3405,3395,3405,3385,1708
20240625,151400,987215575,3400,3395,3405,3395,519
20240625,151300,985449905,3395,3395,3400,3395,277
20240625,151200,984508165,3390,3390,3390,3390,0
20240625,151100,984508165,3390,3390,3390,3390,0
20240625,151000,984508165,3390,3390,3390,3390,234
20240625,150900,983714905,3400,3405,3405,3390,868
20240625,150800,980766570,3405,3400,3405,3400,387
20240625,150700,979448995,3400,3395,3400,3395,3251
20240625,150600,968397470,3395,3395,3395,3395,228
20240625,150500,967623410,3390,3390,3390,3390,364
20240625,150400,966389450,3390,3390,3390,3390,166
20240625,150300,965826710,3390,3390,3390,3390,438
20240625,150200,964341890,3390,3390,3390,3390,229
20240625,150100,963565580,3390,3390,3390,3390,206
20240625,150000,962867240,3380,3380,3380,3380,0
20240625,145900,962867240,3380,3380,3380,3380,1
20240625,145800,962863860,3385,3385,3385,3385,0
20240625,145700,962863860,3385,3385,3385,3385,1466
20240625,145600,957901450,3395,3395,3395,3395,200
20240625,145500,957222450,3395,3395,3395,3395,1
20240625,145400,957219055,3385,3390,3390,3385,895
20240625,145300,954188480,3400,3400,3400,3400,0
20240625,145200,954188480,3400,3400,3400,3400,269
20240625,145100,953273880,3400,3400,3400,3400,224
20240625,145000,952512280,3400,3400,3400,3400,440
20240625,144900,951016280,3400,3400,3400,3400,235
20240625,144800,950217280,3400,3400,3400,3400,226
20240625,144700,949448880,3400,3405,3405,3400,411
20240625,144600,948050470,3405,3405,3405,3405,248
20240625,144500,947206030,3390,3390,3390,3390,0
20240625,144400,947206030,3390,3405,3405,3390,525
20240625,144300,945422515,3405,3405,3405,3405,185
20240625,144200,944792590,3405,3395,3405,3395,417
20240625,144100,943373685,3395,3395,3405,3395,157
20240625,144000,942839120,3405,3405,3405,3395,201
20240625,143900,942154725,3405,3395,3405,3395,340
20240625,143800,940997525,3400,3395,3405,3395,378
20240625,143700,939710510,3395,3400,3400,3395,282
20240625,143600,938751735,3400,3390,3400,3390,306
20240625,143500,937712420,3395,3390,3395,3390,233
20240625,143400,936922540,3405,3390,3405,3390,257
20240625,143300,936047470,3395,3395,3395,3380,409
20240625,143200,934663420,3405,3390,3405,3390,467
20240625,143100,933076465,3400,3390,3405,3390,341
20240625,143000,931915465,3405,3390,3405,3390,151
20240625,142900,931401340,3405,3390,3405,3390,373
20240625,142800,930131390,3405,3405,3405,3405,0
20240625,142700,930131390,3405,3390,3405,3390,511
20240625,142600,928395425,3390,3390,3390,3390,152
20240625,142500,927880145,3390,3390,3390,3390,178
20240625,142400,927276725,3385,3390,3400,3385,972
20240625,142300,923980680,3400,3390,3400,3390,209
20240625,142200,923270100,3395,3390,3400,3390,233
20240625,142100,922477915,3400,3390,3400,3390,335
20240625,142000,921340240,3400,3390,3400,3390,257
20240625,141900,920466530,3400,3400,3400,3400,265
20240625,141800,919565530,3390,3390,3400,3390,223
20240625,141700,918807455,3400,3390,3400,3390,220
20240625,141600,918059585,3380,3390,3400,3380,780
20240625,141500,915417795,3400,3390,3400,3390,232
20240625,141400,914629005,3395,3390,3400,3390,225
20240625,141300,913864020,3385,3390,3400,3385,189
20240625,141200,913221460,3395,3390,3400,3390,206
20240625,141100,912521075,3400,3390,3400,3390,359
20240625,141000,911301835,3400,3395,3400,3390,153
20240625,140900,910781650,3400,3390,3400,3390,386
20240625,140800,909469270,3400,3390,3400,3390,92
20240625,140700,909156930,3400,3390,3400,3390,261
20240625,140600,908269600,3400,3395,3400,3390,387
20240625,140500,906954520,3400,3390,3400,3390,179
20240625,140400,906345930,3395,3390,3400,3390,338
20240625,140300,905197505,3400,3390,3400,3390,268
20240625,140200,904286345,3400,3390,3400,3390,426
20240625,140100,902839425,3390,3390,3390,3390,9
20240625,140000,902808915,3400,3390,3400,3390,610
20240625,135900,900735895,3390,3395,3395,3390,266
20240625,135800,899832830,3390,3390,3395,3390,193
20240625,135700,899177605,3395,3395,3400,3390,164
20240625,135600,898620070,3400,3390,3400,3390,395
20240625,135500,897277145,3395,3390,3400,3390,242
20240625,135400,896454375,3400,3390,3400,3390,243
20240625,135300,895628265,3395,3390,3400,3390,234
20240625,135200,894833035,3395,3390,3395,3390,338
20240625,135100,893685540,3375,3390,3395,3375,222
20240625,135000,892932025,3390,3390,3395,3390,344
20240625,134900,891765055,3395,3390,3395,3390,240
20240625,134800,890951450,3400,3390,3400,3390,229
20240625,134700,890173640,3390,3390,3390,3390,147
20240625,134600,889675310,3390,3390,3400,3390,354
20240625,134500,888473570,3400,3390,3400,3390,212
20240625,134400,887752850,3395,3390,3400,3390,233
20240625,134300,886960665,3400,3390,3400,3390,314
20240625,134200,885893085,3390,3390,3400,3390,160
20240625,134100,885349105,3400,3390,3400,3390,250
20240625,134000,884499175,3390,3390,3390,3390,218
20240625,133900,883760155,3390,3390,3390,3390,342
20240625,133800,882600775,3400,3390,3400,3380,803
20240625,133700,879881825,3390,3390,3400,3390,234
20240625,133600,879086245,3400,3390,3400,3390,192
20240625,133500,878433455,3400,3390,3400,3390,431
20240625,133400,876968100,3400,3390,3400,3390,222
20240625,133300,876213320,3390,3390,3400,3390,213
20240625,133200,875489150,3400,3390,3400,3390,195
20240625,133100,874826160,3390,3390,3400,3390,172
20240625,133000,874241380,3400,3390,3400,3390,479
20240625,132900,872612955,3395,3390,3400,3390,205
20240625,132800,871915970,3400,3390,3400,3390,302
20240625,132700,870890945,3390,3390,3395,3390,295
20240625,132600,869889675,3390,3390,3390,3390,152
20240625,132500,869374395,3390,3390,3395,3390,696
20240625,132400,867013985,3390,3390,3395,3390,242
20240625,132300,866192435,3390,3390,3390,3390,226
20240625,132200,865426295,3390,3390,3390,3390,234
20240625,132100,864633035,3390,3385,3390,3385,228
20240625,132000,863860210,3385,3385,3385,3385,271
20240625,131900,862942875,3385,3385,3385,3385,362
20240625,131800,861717505,3380,3380,3380,3380,223
20240625,131700,860963765,3380,3375,3380,3375,68
20240625,131600,860734215,3375,3375,3375,3375,0
20240625,131500,860734215,3375,3375,3375,3375,200
20240625,131400,860059215,3375,3375,3375,3375,698
20240625,131300,857703465,3380,3390,3390,3380,632
20240625,131200,855564805,3395,3395,3395,3395,0
20240625,131100,855564805,3395,3395,3395,3395,0
20240625,131000,855564805,3395,3380,3395,3380,1001
20240625,130900,852181410,3395,3395,3395,3395,164
20240625,130800,851624630,3395,3390,3395,3390,296
20240625,130700,850620235,3390,3390,3390,3390,0
20240625,130600,850620235,3390,3390,3390,3390,0
20240625,130500,850620235,3390,3390,3390,3390,0
20240625,130400,850620235,3390,3390,3390,3390,0
20240625,130300,850620235,3390,3390,3390,3390,0
20240625,130200,850620235,3390,3390,3390,3380,2501
20240625,130100,842160005,3395,3395,3395,3395,310
20240625,130000,841107555,3395,3400,3400,3395,440
20240625,125900,839612735,3400,3400,3405,3400,378
20240625,125800,838326780,3405,3400,3405,3400,192
20240625,125700,837673025,3405,3400,3405,3400,285
20240625,125600,836703180,3400,3400,3400,3400,238
20240625,125500,835893980,3400,3400,3400,3400,207
20240625,125400,835190180,3400,3400,3400,3400,159
20240625,125300,834649580,3400,3400,3400,3400,434
20240625,125200,833173980,3400,3400,3400,3400,169
20240625,125100,832599380,3400,3400,3400,3400,237
20240625,125000,831793580,3400,3400,3400,3400,229
20240625,124900,831014980,3400,3400,3400,3400,248
20240625,124800,830171780,3400,3400,3400,3400,399
20240625,124700,828815180,3400,3400,3400,3400,240
20240625,124600,827999180,3400,3400,3400,3400,307
20240625,124500,826955380,3400,3395,3400,3385,1480
20240625,124400,821923625,3400,3395,3400,3395,241
20240625,124300,821104230,3400,3395,3400,3395,348
20240625,124200,819921235,3395,3395,3400,3395,287
20240625,124100,818945545,3395,3395,3400,3395,276
20240625,124000,818007205,3395,3395,3400,3395,707
20240625,123900,815605925,3400,3395,3400,3395,215
20240625,123800,814874980,3400,3395,3400,3395,328
20240625,123700,813760270,3395,3395,3395,3395,212
20240625,123600,813040530,3395,3395,3395,3395,257
20240625,123500,812168015,3395,3395,3395,3395,178
20240625,123400,811563705,3395,3395,3395,3395,312
20240625,123300,810504465,3395,3395,3395,3395,455
20240625,123200,808959740,3395,3395,3395,3395,0
20240625,123100,808959740,3395,3395,3395,3395,450
20240625,123000,807431990,3395,3390,3395,3390,245
20240625,122900,806600225,3395,3395,3395,3395,10
20240625,122800,806566275,3395,3395,3395,3395,402
20240625,122700,805201485,3395,3395,3395,3395,228
20240625,122600,804427425,3395,3395,3395,3395,252
20240625,122500,803571885,3395,3395,3395,3395,269
20240625,122400,802658630,3395,3395,3395,3395,276
20240625,122300,801721610,3390,3390,3390,3390,1000
20240625,122200,798331610,3395,3395,3395,3395,0
20240625,122100,798331610,3395,3395,3395,3395,0
20240625,122000,798331610,3395,3395,3395,3395,0
20240625,121900,798331610,3395,3395,3395,3395,3
20240625,121800,798321425,3395,3395,3395,3395,0
20240625,121700,798321425,3395,3390,3395,3390,1759
20240625,121600,792357590,3390,3390,3395,3390,205
20240625,121500,791661805,3390,3390,3390,3390,263
20240625,121400,790770235,3390,3390,3390,3390,263
20240625,121300,789878665,3390,3390,3390,3390,167
20240625,121200,789312535,3390,3390,3390,3390,231
20240625,121100,788529445,3390,3390,3390,3390,265
20240625,121000,787631095,3390,3380,3390,3380,256
20240625,120900,786763735,3390,3390,3390,3390,269
20240625,120800,785851825,3390,3390,3390,3390,211
20240625,120700,785136535,3390,3390,3390,3390,404
20240625,120600,783766975,3390,3390,3390,3390,347
20240625,120500,782590645,3390,3390,3390,3390,185
20240625,120400,781963495,3385,3385,3390,3385,840
20240625,120300,779118920,3390,3385,3390,3385,206
20240625,120200,778420585,3390,3390,3390,3385,238
20240625,120100,777613770,3390,3385,3390,3385,218
20240625,120000,776874755,3390,3385,3390,3385,316
20240625,115900,775804110,3385,3385,3385,3385,219
20240625,115800,775062795,3385,3385,3385,3380,319
20240625,115700,773983005,3385,3385,3385,3385,156
20240625,115600,773454945,3385,3385,3385,3385,218
20240625,115500,772717015,3385,3385,3385,3385,363
20240625,115400,771488260,3385,3385,3385,3385,201
20240625,115300,770807875,3385,3385,3385,3385,205
20240625,115200,770113950,3385,3380,3385,3380,356
20240625,115100,768909330,3380,3380,3380,3380,198
20240625,115000,768240090,3375,3380,3380,3375,245
20240625,114900,767411995,3380,3380,3380,3380,258
20240625,114800,766539955,3380,3380,3380,3380,209
20240625,114700,765833535,3380,3380,3380,3380,193
20240625,114600,765181195,3380,3380,3380,3380,251
20240625,114500,764332815,3385,3385,3385,3385,432
20240625,114400,762870495,3385,3385,3385,3385,0
20240625,114300,762870495,3385,3380,3385,3380,887
20240625,114200,759872430,3380,3380,3380,3380,241
20240625,114100,759057850,3380,3380,3380,3380,228
20240625,114000,758287210,3380,3380,3380,3380,258
20240625,113900,757415170,3380,3380,3380,3380,255
20240625,113800,756553270,3380,3380,3380,3380,220
20240625,113700,755809670,3380,3380,3380,3380,257
20240625,113600,754941010,3380,3375,3380,3375,271
20240625,113500,754025035,3380,3375,3380,3375,307
20240625,113400,752988905,3380,3375,3380,3375,453
20240625,113300,751457780,3380,3375,3380,3375,204
20240625,113200,750768275,3375,3375,3380,3375,181
20240625,113100,750156505,3375,3375,3380,3375,192
20240625,113000,749507570,3375,3375,3380,3375,336
20240625,112900,748372225,3370,3370,3375,3370,201
20240625,112800,747693860,3370,3370,3375,3370,186
20240625,112700,747066120,3375,3360,3375,3360,504
20240625,112600,745365150,3370,3375,3375,3370,227
20240625,112500,744599030,3375,3375,3375,3375,266
20240625,112400,743701280,3375,3375,3375,3375,257
20240625,112300,742833905,3375,3375,3375,3375,156
20240625,112200,742307405,3375,3375,3375,3375,249
20240625,112100,741467030,3375,3355,3375,3355,265
20240625,112000,740573220,3370,3355,3370,3355,1561
20240625,111900,735331950,3365,3365,3365,3355,326
20240625,111800,734234975,3355,3375,3375,3355,720
20240625,111700,731814995,3370,3370,3370,3370,92
20240625,111600,731504955,3370,3370,3370,3370,230
20240625,111500,730729855,3365,3370,3370,3360,217
20240625,111400,729998590,3370,3360,3370,3360,248
20240625,111300,729162850,3370,3360,3370,3360,667
20240625,111200,726917080,3370,3360,3370,3360,179
20240625,111100,726313860,3370,3370,3370,3360,165
20240625,111000,725757820,3365,3370,3370,3360,695
20240625,110900,723419600,3355,3355,3370,3355,3185
20240625,110800,712699705,3365,3360,3365,3355,366
20240625,110700,711468965,3360,3355,3360,3355,762
20240625,110600,708908660,3360,3355,3360,3355,266
20240625,110500,708014905,3360,3355,3360,3355,300
20240625,110400,707007410,3355,3355,3360,3355,244
20240625,110300,706187580,3360,3350,3360,3350,205
20240625,110200,705498795,3345,3350,3350,3345,1276
20240625,110100,701228585,3350,3355,3360,3350,305
20240625,110000,700205145,3360,3355,3360,3350,471
20240625,105900,698624230,3360,3355,3360,3355,769
20240625,105800,696044230,3350,3350,3350,3350,567
20240625,105700,694144780,3350,3350,3350,3350,203
20240625,105600,693464730,3350,3350,3350,3350,264
20240625,105500,692580330,3350,3345,3350,3345,335
20240625,105400,691458135,3350,3350,3350,3350,210
20240625,105300,690754635,3350,3350,3350,3345,427
20240625,105200,689324685,3350,3350,3350,3350,317
20240625,105100,688262735,3350,3350,3350,3345,323
20240625,105000,687181185,3350,3350,3350,3350,331
20240625,104900,686072335,3350,3350,3350,3350,452
20240625,104800,684558135,3350,3350,3355,3350,233
20240625,104700,683776520,3355,3355,3355,3355,153
20240625,104600,683263205,3355,3350,3355,3350,580
20240625,104500,681318120,3350,3350,3355,3350,917
20240625,104400,678245775,3350,3350,3350,3350,225
20240625,104300,677492025,3350,3350,3350,3350,1286
20240625,104200,673183925,3345,3335,3345,3335,3880
20240625,104100,660208500,3340,3335,3340,3335,811
20240625,104000,657503810,3335,3330,3335,3330,233
20240625,103900,656726760,3335,3330,3335,3330,268
20240625,103800,655832985,3335,3330,3335,3330,168
20240625,103700,655272710,3335,3330,3335,3330,271
20240625,103600,654368930,3335,3330,3335,3330,394
20240625,103500,653054950,3325,3330,3335,3325,257
20240625,103400,652198360,3335,3330,3340,3330,279
20240625,103300,651267645,3340,3330,3340,3330,148
20240625,103200,650773335,3340,3330,3340,3330,236
20240625,103100,649985105,3340,3330,3340,3330,400
20240625,103000,648649130,3340,3330,3340,3330,151
20240625,102900,648144800,3340,3330,3340,3330,200
20240625,102800,647476810,3335,3325,3340,3325,1631
20240625,102700,642035830,3335,3325,3335,3325,605
20240625,102600,640019965,3335,3320,3335,3320,1279
20240625,102500,635759725,3330,3325,3330,3320,5
20240625,102400,635743105,3320,3325,3330,3320,466
20240625,102300,634191430,3320,3320,3330,3320,325
20240625,102200,633109990,3330,3320,3330,3320,89
20240625,102100,632814065,3310,3320,3325,3310,1400
20240625,102000,628159090,3325,3310,3325,3305,414
20240625,101900,626786095,3325,3315,3325,3315,516
20240625,101800,625072980,3320,3320,3320,3315,181
20240625,101700,624472065,3320,3320,3320,3315,162
20240625,101600,623934230,3320,3320,3320,3305,362
20240625,101500,622732415,3320,3315,3320,3315,152
20240625,101400,622227785,3315,3315,3315,3315,405
20240625,101300,620885210,3315,3310,3315,3310,243
20240625,101200,620079950,3310,3310,3310,3310,255
20240625,101100,619235900,3305,3305,3305,3305,3820
20240625,101000,606610800,3305,3305,3305,3305,0
20240625,100900,606610800,3305,3305,3305,3305,197
20240625,100800,605959715,3305,3305,3305,3305,60
20240625,100700,605761415,3300,3305,3305,3300,200
20240625,100600,605100915,3305,3305,3305,3305,3
20240625,100500,605091000,3305,3300,3305,3300,1500
20240625,100400,600140000,3305,3305,3305,3305,280
20240625,100300,599214600,3305,3305,3305,3305,235
20240625,100200,598437925,3305,3305,3305,3305,368
20240625,100100,597221685,3305,3305,3305,3305,183
20240625,100000,596616870,3300,3305,3305,3300,798
20240625,095900,593979650,3305,3305,3305,3305,5
20240625,095800,593963125,3305,3305,3305,3305,2026
20240625,095700,587267195,3305,3305,3305,3305,50
20240625,095600,587101945,3305,3305,3305,3305,0
20240625,095500,587101945,3305,3305,3305,3305,11
20240625,095400,587065590,3305,3305,3305,3300,3206
20240625,095300,576484760,3305,3300,3305,3300,3968
20240625,095200,563371575,3305,3305,3305,3305,230
20240625,095100,562611425,3310,3310,3310,3310,0
20240625,095000,562611425,3310,3310,3310,3310,10
20240625,094900,562578325,3305,3305,3305,3305,10
20240625,094800,562545275,3305,3305,3305,3305,1500
20240625,094700,557587775,3310,3310,3310,3310,153
20240625,094600,557081345,3310,3310,3310,3310,500
20240625,094500,555426345,3315,3315,3315,3315,0
20240625,094400,555426345,3315,3315,3315,3315,0
20240625,094300,555426345,3315,3315,3315,3315,0
20240625,094200,555426345,3315,3315,3315,3315,0
20240625,094100,555426345,3315,3315,3315,3315,10
20240625,094000,555393195,3315,3315,3315,3315,100
20240625,093900,555061695,3310,3310,3310,3310,481
20240625,093800,553469585,3305,3310,3310,3305,1201
20240625,093700,549499275,3305,3310,3310,3305,314
20240625,093600,548461435,3310,3310,3310,3310,0
20240625,093500,548461435,3310,3310,3310,3310,0
20240625,093400,548461435,3310,3310,3310,3310,0
20240625,093300,548461435,3310,3310,3310,3310,0
20240625,093200,548461435,3310,3310,3310,3310,100
20240625,093100,548130435,3310,3310,3310,3310,1600
20240625,093000,542834435,3310,3310,3310,3310,0
20240625,092900,542834435,3310,3310,3310,3310,1
20240625,092800,542831125,3310,3310,3310,3310,1
20240625,092700,542827815,3310,3310,3310,3310,403
20240625,092600,541493885,3305,3310,3310,3305,862
20240625,092500,538644950,3315,3315,3315,3315,0
20240625,092400,538644950,3315,3310,3315,3310,193
20240625,092300,538005820,3310,3310,3315,3305,115
20240625,092200,537624625,3295,3305,3305,3295,1238
20240625,092100,533538680,3315,3315,3315,3315,0
20240625,092000,533538680,3315,3310,3315,3300,284
20240625,091900,532599970,3315,3315,3315,3315,0
20240625,091800,532599970,3315,3310,3315,3310,55
20240625,091700,532417765,3305,3300,3310,3300,496
20240625,091600,530779705,3305,3310,3310,3300,2013
20240625,091500,524126685,3310,3310,3310,3310,88
20240625,091400,523835405,3305,3305,3305,3305,833
20240625,091300,521082340,3310,3295,3310,3295,13972
20240625,091200,474976960,3290,3295,3295,3290,1158
20240625,091100,471165390,3290,3295,3295,3290,528
20240625,091000,469427105,3295,3315,3315,3295,1551
20240625,090900,464314755,3300,3305,3315,3300,1409
20240625,090800,459663905,3305,3310,3315,3300,1465
20240625,090700,454821535,3315,3320,3320,3315,243
20240625,090600,454015985,3320,3320,3320,3320,295
20240625,090500,453036585,3315,3310,3325,3310,1667
20240625,090400,447506700,3315,3310,3315,3310,511
20240625,090300,445815285,3310,3310,3310,3305,1951
20240625,090200,439359570,3315,3300,3315,3300,4080
20240625,090100,425860320,3290,3295,3305,3290,9385
20240625,090000,394890115,3290,3265,3335,3265,120786