KissMeData/080720/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,195600,30905510,5420,5420,5420,5420,105
20240625,195500,30905510,5420,5420,5420,5420,0
20240625,195400,30905510,5420,5420,5420,5420,0
20240625,195300,30905510,5420,5420,5420,5420,0
20240625,195200,30905510,5420,5420,5420,5420,0
20240625,195100,30905510,5420,5420,5420,5420,0
20240625,195000,30905510,5420,5420,5420,5420,0
20240625,194900,30905510,5420,5420,5420,5420,0
20240625,194800,30905510,5420,5420,5420,5420,0
20240625,194700,30905510,5420,5420,5420,5420,0
20240625,194600,30905510,5420,5420,5420,5420,0
20240625,194500,30905510,5420,5420,5420,5420,0
20240625,194400,30905510,5420,5420,5420,5420,0
20240625,194300,30905510,5420,5420,5420,5420,0
20240625,194200,30905510,5420,5420,5420,5420,0
20240625,194100,30905510,5420,5420,5420,5420,0
20240625,194000,30905510,5420,5420,5420,5420,0
20240625,193900,30905510,5420,5420,5420,5420,0
20240625,193800,30905510,5420,5420,5420,5420,0
20240625,193700,30905510,5420,5420,5420,5420,0
20240625,193600,30905510,5420,5420,5420,5420,0
20240625,193500,30905510,5420,5420,5420,5420,0
20240625,193400,30905510,5420,5420,5420,5420,0
20240625,193300,30905510,5420,5420,5420,5420,0
20240625,193200,30905510,5420,5420,5420,5420,0
20240625,193100,30905510,5420,5420,5420,5420,0
20240625,193000,30905510,5420,5420,5420,5420,0
20240625,192900,30905510,5420,5420,5420,5420,0
20240625,192800,30905510,5420,5420,5420,5420,0
20240625,192700,30905510,5420,5420,5420,5420,0
20240625,192600,30905510,5420,5420,5420,5420,105
20240625,192500,30905510,5420,5420,5420,5420,0
20240625,192400,30905510,5420,5420,5420,5420,0
20240625,192300,30905510,5420,5420,5420,5420,0
20240625,192200,30905510,5420,5420,5420,5420,0
20240625,192100,30905510,5420,5420,5420,5420,0
20240625,192000,30905510,5420,5420,5420,5420,0
20240625,191900,30905510,5420,5420,5420,5420,0
20240625,191800,30905510,5420,5420,5420,5420,0
20240625,191700,30905510,5420,5420,5420,5420,0
20240625,191600,30905510,5420,5420,5420,5420,0
20240625,191500,30905510,5420,5420,5420,5420,0
20240625,191400,30905510,5420,5420,5420,5420,0
20240625,191300,30905510,5420,5420,5420,5420,0
20240625,191200,30905510,5420,5420,5420,5420,0
20240625,191100,30905510,5420,5420,5420,5420,0
20240625,191000,30905510,5420,5420,5420,5420,0
20240625,190900,30905510,5420,5420,5420,5420,0
20240625,190800,30905510,5420,5420,5420,5420,0
20240625,190700,30905510,5420,5420,5420,5420,0
20240625,190600,30905510,5420,5420,5420,5420,0
20240625,190500,30905510,5420,5420,5420,5420,0
20240625,190400,30905510,5420,5420,5420,5420,0
20240625,190300,30905510,5420,5420,5420,5420,0
20240625,190200,30905510,5420,5420,5420,5420,0
20240625,190100,30905510,5420,5420,5420,5420,0
20240625,190000,30905510,5420,5420,5420,5420,0
20240625,185900,30905510,5420,5420,5420,5420,0
20240625,185800,30905510,5420,5420,5420,5420,0
20240625,185700,30905510,5420,5420,5420,5420,0
20240625,185600,30905510,5420,5420,5420,5420,105
20240625,185500,30905510,5420,5420,5420,5420,0
20240625,185400,30905510,5420,5420,5420,5420,0
20240625,185300,30905510,5420,5420,5420,5420,0
20240625,185200,30905510,5420,5420,5420,5420,0
20240625,185100,30905510,5420,5420,5420,5420,0
20240625,185000,30905510,5420,5420,5420,5420,0
20240625,184900,30905510,5420,5420,5420,5420,0
20240625,184800,30905510,5420,5420,5420,5420,0
20240625,184700,30905510,5420,5420,5420,5420,0
20240625,184600,30905510,5420,5420,5420,5420,0
20240625,184500,30905510,5420,5420,5420,5420,0
20240625,184400,30905510,5420,5420,5420,5420,0
20240625,184300,30905510,5420,5420,5420,5420,0
20240625,184200,30905510,5420,5420,5420,5420,0
20240625,184100,30905510,5420,5420,5420,5420,0
20240625,184000,30905510,5420,5420,5420,5420,0
20240625,183900,30905510,5420,5420,5420,5420,0
20240625,183800,30905510,5420,5420,5420,5420,0
20240625,183700,30905510,5420,5420,5420,5420,0
20240625,183600,30905510,5420,5420,5420,5420,0
20240625,183500,30905510,5420,5420,5420,5420,0
20240625,183400,30905510,5420,5420,5420,5420,0
20240625,183300,30905510,5420,5420,5420,5420,0
20240625,183200,30905510,5420,5420,5420,5420,0
20240625,183100,30905510,5420,5420,5420,5420,0
20240625,183000,30905510,5420,5420,5420,5420,0
20240625,182900,30905510,5420,5420,5420,5420,0
20240625,182800,30905510,5420,5420,5420,5420,0
20240625,182700,30905510,5420,5420,5420,5420,0
20240625,182600,30905510,5420,5420,5420,5420,105
20240625,182500,30905510,5420,5420,5420,5420,0
20240625,182400,30905510,5420,5420,5420,5420,0
20240625,182300,30905510,5420,5420,5420,5420,0
20240625,182200,30905510,5420,5420,5420,5420,0
20240625,182100,30905510,5420,5420,5420,5420,0
20240625,182000,30905510,5420,5420,5420,5420,0
20240625,181900,30905510,5420,5420,5420,5420,0
20240625,181800,30905510,5420,5420,5420,5420,0
20240625,181700,30905510,5420,5420,5420,5420,0
20240625,181600,30905510,5420,5420,5420,5420,0
20240625,181500,30905510,5420,5420,5420,5420,0
20240625,181400,30905510,5420,5420,5420,5420,0
20240625,181300,30905510,5420,5420,5420,5420,0
20240625,181200,30905510,5420,5420,5420,5420,0
20240625,181100,30905510,5420,5420,5420,5420,0
20240625,181000,30905510,5420,5420,5420,5420,0
20240625,180900,30905510,5420,5420,5420,5420,0
20240625,180800,30905510,5420,5420,5420,5420,0
20240625,180700,30905510,5420,5420,5420,5420,0
20240625,180600,30905510,5420,5420,5420,5420,0
20240625,180500,30905510,5420,5420,5420,5420,0
20240625,180400,30905510,5420,5420,5420,5420,0
20240625,180300,30905510,5420,5420,5420,5420,0
20240625,180200,30905510,5420,5420,5420,5420,0
20240625,180100,30905510,5420,5420,5420,5420,0
20240625,180000,30905510,5420,5420,5420,5420,0
20240625,175900,30905510,5420,5420,5420,5420,0
20240625,175800,30905510,5420,5420,5420,5420,0
20240625,175700,30905510,5420,5420,5420,5420,0
20240625,175600,30905510,5420,5420,5420,5420,105
20240625,175500,30905510,5420,5420,5420,5420,0
20240625,175400,30905510,5420,5420,5420,5420,0
20240625,175300,30905510,5420,5420,5420,5420,0
20240625,175200,30905510,5420,5420,5420,5420,0
20240625,175100,30905510,5420,5420,5420,5420,0
20240625,175000,30905510,5420,5420,5420,5420,0
20240625,174900,30905510,5420,5420,5420,5420,0
20240625,174800,30905510,5420,5420,5420,5420,0
20240625,174700,30905510,5420,5420,5420,5420,0
20240625,174600,30905510,5420,5420,5420,5420,0
20240625,174500,30905510,5420,5420,5420,5420,0
20240625,174400,30905510,5420,5420,5420,5420,0
20240625,174300,30905510,5420,5420,5420,5420,0
20240625,174200,30905510,5420,5420,5420,5420,0
20240625,174100,30905510,5420,5420,5420,5420,0
20240625,174000,30905510,5420,5420,5420,5420,0
20240625,173900,30905510,5420,5420,5420,5420,0
20240625,173800,30905510,5420,5420,5420,5420,0
20240625,173700,30905510,5420,5420,5420,5420,0
20240625,173600,30905510,5420,5420,5420,5420,0
20240625,173500,30905510,5420,5420,5420,5420,0
20240625,173400,30905510,5420,5420,5420,5420,0
20240625,173300,30905510,5420,5420,5420,5420,0
20240625,173200,30905510,5420,5420,5420,5420,0
20240625,173100,30905510,5420,5420,5420,5420,0
20240625,173000,30905510,5420,5420,5420,5420,0
20240625,172900,30905510,5420,5420,5420,5420,0
20240625,172800,30905510,5420,5420,5420,5420,0
20240625,172700,30905510,5420,5420,5420,5420,0
20240625,172600,30905510,5420,5420,5420,5420,105
20240625,172500,30905510,5420,5420,5420,5420,0
20240625,172400,30905510,5420,5420,5420,5420,0
20240625,172300,30905510,5420,5420,5420,5420,0
20240625,172200,30905510,5420,5420,5420,5420,0
20240625,172100,30905510,5420,5420,5420,5420,0
20240625,172000,30905510,5420,5420,5420,5420,0
20240625,171900,30905510,5420,5420,5420,5420,0
20240625,171800,30905510,5420,5420,5420,5420,0
20240625,171700,30905510,5420,5420,5420,5420,0
20240625,171600,30905510,5420,5420,5420,5420,0
20240625,171500,30905510,5420,5420,5420,5420,0
20240625,171400,30905510,5420,5420,5420,5420,0
20240625,171300,30905510,5420,5420,5420,5420,0
20240625,171200,30905510,5420,5420,5420,5420,0
20240625,171100,30905510,5420,5420,5420,5420,0
20240625,171000,30905510,5420,5420,5420,5420,0
20240625,170900,30905510,5420,5420,5420,5420,0
20240625,170800,30905510,5420,5420,5420,5420,0
20240625,170700,30905510,5420,5420,5420,5420,0
20240625,170600,30905510,5420,5420,5420,5420,0
20240625,170500,30905510,5420,5420,5420,5420,0
20240625,170400,30905510,5420,5420,5420,5420,0
20240625,170300,30905510,5420,5420,5420,5420,0
20240625,170200,30905510,5420,5420,5420,5420,0
20240625,170100,30905510,5420,5420,5420,5420,0
20240625,170000,30905510,5420,5420,5420,5420,0
20240625,165900,30905510,5420,5420,5420,5420,0
20240625,165800,30905510,5420,5420,5420,5420,0
20240625,165700,30905510,5420,5420,5420,5420,0
20240625,165600,30905510,5420,5420,5420,5420,105
20240625,165500,30905510,5420,5420,5420,5420,0
20240625,165400,30905510,5420,5420,5420,5420,0
20240625,165300,30905510,5420,5420,5420,5420,0
20240625,165200,30905510,5420,5420,5420,5420,0
20240625,165100,30905510,5420,5420,5420,5420,0
20240625,165000,30905510,5420,5420,5420,5420,0
20240625,164900,30905510,5420,5420,5420,5420,0
20240625,164800,30905510,5420,5420,5420,5420,0
20240625,164700,30905510,5420,5420,5420,5420,0
20240625,164600,30905510,5420,5420,5420,5420,0
20240625,164500,30905510,5420,5420,5420,5420,0
20240625,164400,30905510,5420,5420,5420,5420,0
20240625,164300,30905510,5420,5420,5420,5420,0
20240625,164200,30905510,5420,5420,5420,5420,0
20240625,164100,30905510,5420,5420,5420,5420,0
20240625,164000,30905510,5420,5420,5420,5420,0
20240625,163900,30905510,5420,5420,5420,5420,0
20240625,163800,30905510,5420,5420,5420,5420,0
20240625,163700,30905510,5420,5420,5420,5420,0
20240625,163600,30905510,5420,5420,5420,5420,0
20240625,163500,30905510,5420,5420,5420,5420,0
20240625,163400,30905510,5420,5420,5420,5420,0
20240625,163300,30905510,5420,5420,5420,5420,0
20240625,163200,30905510,5420,5420,5420,5420,0
20240625,163100,30905510,5420,5420,5420,5420,0
20240625,163000,30905510,5420,5420,5420,5420,0
20240625,162900,30905510,5420,5420,5420,5420,0
20240625,162800,30905510,5420,5420,5420,5420,0
20240625,162700,30905510,5420,5420,5420,5420,0
20240625,162600,30905510,5420,5420,5420,5420,105
20240625,162500,30905510,5420,5420,5420,5420,0
20240625,162400,30905510,5420,5420,5420,5420,0
20240625,162300,30905510,5420,5420,5420,5420,0
20240625,162200,30905510,5420,5420,5420,5420,0
20240625,162100,30905510,5420,5420,5420,5420,0
20240625,162000,30905510,5420,5420,5420,5420,0
20240625,161900,30905510,5420,5420,5420,5420,0
20240625,161800,30905510,5420,5420,5420,5420,0
20240625,161700,30905510,5420,5420,5420,5420,0
20240625,161600,30905510,5420,5420,5420,5420,0
20240625,161500,30905510,5420,5420,5420,5420,0
20240625,161400,30905510,5420,5420,5420,5420,0
20240625,161300,30905510,5420,5420,5420,5420,0
20240625,161200,30905510,5420,5420,5420,5420,0
20240625,161100,30905510,5420,5420,5420,5420,0
20240625,161000,30905510,5420,5420,5420,5420,0
20240625,160900,30905510,5420,5420,5420,5420,0
20240625,160800,30905510,5420,5420,5420,5420,0
20240625,160700,30905510,5420,5420,5420,5420,0
20240625,160600,30905510,5420,5420,5420,5420,0
20240625,160500,30905510,5420,5420,5420,5420,0
20240625,160400,30905510,5420,5420,5420,5420,0
20240625,160300,30905510,5420,5420,5420,5420,0
20240625,160200,30905510,5420,5420,5420,5420,0
20240625,160100,30905510,5420,5420,5420,5420,0
20240625,160000,30905510,5420,5420,5420,5420,0
20240625,155900,30905510,5420,5420,5420,5420,0
20240625,155800,30905510,5420,5420,5420,5420,0
20240625,155700,30905510,5420,5420,5420,5420,0
20240625,155600,30905510,5420,5420,5420,5420,105
20240625,155500,30905510,5420,5420,5420,5420,0
20240625,155400,30905510,5420,5420,5420,5420,0
20240625,155300,30905510,5420,5420,5420,5420,0
20240625,155200,30905510,5420,5420,5420,5420,0
20240625,155100,30905510,5420,5420,5420,5420,0
20240625,155000,30905510,5420,5420,5420,5420,0
20240625,154900,30905510,5420,5420,5420,5420,0
20240625,154800,30905510,5420,5420,5420,5420,0
20240625,154700,30905510,5420,5420,5420,5420,0
20240625,154600,30905510,5420,5420,5420,5420,0
20240625,154500,30905510,5420,5420,5420,5420,0
20240625,154400,30905510,5420,5420,5420,5420,0
20240625,154300,30905510,5420,5420,5420,5420,0
20240625,154200,30905510,5420,5420,5420,5420,0
20240625,154100,30905510,5420,5420,5420,5420,0
20240625,154000,30905510,5420,5420,5420,5420,0
20240625,153900,30905510,5420,5420,5420,5420,0
20240625,153800,30905510,5420,5420,5420,5420,0
20240625,153700,30905510,5420,5420,5420,5420,0
20240625,153600,30905510,5420,5420,5420,5420,0
20240625,153500,30905510,5420,5420,5420,5420,0
20240625,153400,30905510,5420,5420,5420,5420,0
20240625,153300,30905510,5420,5420,5420,5420,0
20240625,153200,30905510,5420,5420,5420,5420,0
20240625,153100,30905510,5420,5420,5420,5420,0
20240625,153000,30905510,5420,5420,5420,5420,105
20240625,152900,30336410,5500,5500,5500,5500,0
20240625,152800,30336410,5500,5500,5500,5500,0
20240625,152700,30336410,5500,5500,5500,5500,0
20240625,152600,30336410,5500,5500,5500,5500,0
20240625,152500,30336410,5500,5500,5500,5500,0
20240625,152400,30336410,5500,5500,5500,5500,0
20240625,152300,30336410,5500,5500,5500,5500,0
20240625,152200,30336410,5500,5500,5500,5500,0
20240625,152100,30336410,5500,5500,5500,5500,0
20240625,152000,30336410,5500,5500,5500,5500,0
20240625,151900,30336410,5500,5460,5500,5460,65
20240625,151800,29980010,5480,5480,5480,5480,0
20240625,151700,29980010,5480,5480,5480,5480,0
20240625,151600,29980010,5480,5420,5480,5420,41
20240625,151500,29757520,5410,5450,5450,5410,131
20240625,151400,29048270,5500,5500,5500,5500,0
20240625,151300,29048270,5500,5500,5500,5500,0
20240625,151200,29048270,5500,5500,5500,5500,0
20240625,151100,29048270,5500,5500,5500,5500,0
20240625,151000,29048270,5500,5500,5500,5500,0
20240625,150900,29048270,5500,5500,5500,5500,0
20240625,150800,29048270,5500,5500,5500,5500,0
20240625,150700,29048270,5500,5500,5500,5500,0
20240625,150600,29048270,5500,5500,5500,5500,0
20240625,150500,29048270,5500,5500,5500,5500,0
20240625,150400,29048270,5500,5500,5500,5500,0
20240625,150300,29048270,5500,5500,5500,5500,0
20240625,150200,29048270,5500,5500,5500,5500,0
20240625,150100,29048270,5500,5500,5500,5500,0
20240625,150000,29048270,5500,5500,5500,5500,1
20240625,145900,29042770,5500,5500,5500,5500,5
20240625,145800,29015270,5500,5500,5500,5500,2
20240625,145700,29004270,5500,5480,5500,5480,356
20240625,145600,27049110,5470,5470,5470,5470,0
20240625,145500,27049110,5470,5470,5470,5470,2
20240625,145400,27038170,5480,5480,5480,5480,0
20240625,145300,27038170,5480,5480,5480,5480,0
20240625,145200,27038170,5480,5480,5480,5480,0
20240625,145100,27038170,5480,5480,5480,5480,0
20240625,145000,27038170,5480,5480,5480,5480,0
20240625,144900,27038170,5480,5480,5480,5480,0
20240625,144800,27038170,5480,5480,5480,5480,0
20240625,144700,27038170,5480,5480,5480,5480,0
20240625,144600,27038170,5480,5480,5480,5480,0
20240625,144500,27038170,5480,5480,5480,5480,0
20240625,144400,27038170,5480,5480,5480,5480,0
20240625,144300,27038170,5480,5450,5480,5450,4
20240625,144200,27016310,5470,5470,5470,5470,0
20240625,144100,27016310,5470,5470,5470,5470,0
20240625,144000,27016310,5470,5470,5470,5470,0
20240625,143900,27016310,5470,5470,5470,5470,0
20240625,143800,27016310,5470,5470,5470,5470,0
20240625,143700,27016310,5470,5470,5470,5470,0
20240625,143600,27016310,5470,5470,5470,5470,0
20240625,143500,27016310,5470,5470,5470,5470,0
20240625,143400,27016310,5470,5470,5470,5470,0
20240625,143300,27016310,5470,5470,5470,5470,0
20240625,143200,27016310,5470,5470,5470,5470,0
20240625,143100,27016310,5470,5460,5470,5460,5
20240625,143000,26989000,5450,5450,5450,5450,0
20240625,142900,26989000,5450,5450,5450,5450,0
20240625,142800,26989000,5450,5450,5450,5450,0
20240625,142700,26989000,5450,5450,5450,5450,97
20240625,142600,26460350,5450,5450,5450,5450,0
20240625,142500,26460350,5450,5450,5450,5450,0
20240625,142400,26460350,5450,5450,5450,5450,0
20240625,142300,26460350,5450,5450,5450,5450,0
20240625,142200,26460350,5450,5450,5450,5450,0
20240625,142100,26460350,5450,5450,5450,5450,0
20240625,142000,26460350,5450,5450,5450,5450,0
20240625,141900,26460350,5450,5450,5450,5450,0
20240625,141800,26460350,5450,5450,5450,5450,0
20240625,141700,26460350,5450,5450,5450,5450,0
20240625,141600,26460350,5450,5450,5450,5450,0
20240625,141500,26460350,5450,5450,5450,5450,0
20240625,141400,26460350,5450,5450,5450,5450,0
20240625,141300,26460350,5450,5450,5450,5450,0
20240625,141200,26460350,5450,5450,5450,5450,0
20240625,141100,26460350,5450,5450,5450,5450,0
20240625,141000,26460350,5450,5450,5450,5450,0
20240625,140900,26460350,5450,5450,5450,5450,2
20240625,140800,26449450,5450,5450,5450,5450,0
20240625,140700,26449450,5450,5450,5450,5450,0
20240625,140600,26449450,5450,5450,5450,5450,0
20240625,140500,26449450,5450,5450,5450,5450,0
20240625,140400,26449450,5450,5450,5450,5450,0
20240625,140300,26449450,5450,5450,5450,5450,0
20240625,140200,26449450,5450,5450,5450,5450,0
20240625,140100,26449450,5450,5450,5450,5450,0
20240625,140000,26449450,5450,5450,5450,5450,0
20240625,135900,26449450,5450,5450,5450,5450,9
20240625,135800,26400400,5450,5450,5450,5450,0
20240625,135700,26400400,5450,5450,5450,5450,0
20240625,135600,26400400,5450,5450,5450,5450,0
20240625,135500,26400400,5450,5450,5450,5450,0
20240625,135400,26400400,5450,5450,5450,5450,0
20240625,135300,26400400,5450,5450,5450,5450,0
20240625,135200,26400400,5450,5450,5450,5450,0
20240625,135100,26400400,5450,5450,5450,5450,0
20240625,135000,26400400,5450,5450,5450,5450,0
20240625,134900,26400400,5450,5450,5450,5450,0
20240625,134800,26400400,5450,5450,5450,5450,1
20240625,134700,26394950,5410,5410,5410,5410,0
20240625,134600,26394950,5410,5410,5410,5410,258
20240625,134500,24999170,5450,5450,5450,5450,0
20240625,134400,24999170,5450,5450,5450,5450,0
20240625,134300,24999170,5450,5450,5450,5450,0
20240625,134200,24999170,5450,5450,5450,5450,0
20240625,134100,24999170,5450,5450,5450,5450,0
20240625,134000,24999170,5450,5450,5450,5450,0
20240625,133900,24999170,5450,5420,5450,5410,201
20240625,133800,23911620,5470,5470,5470,5470,0
20240625,133700,23911620,5470,5470,5470,5470,0
20240625,133600,23911620,5470,5470,5470,5470,0
20240625,133500,23911620,5470,5470,5470,5470,0
20240625,133400,23911620,5470,5470,5470,5470,0
20240625,133300,23911620,5470,5470,5470,5470,0
20240625,133200,23911620,5470,5470,5470,5470,0
20240625,133100,23911620,5470,5470,5470,5470,0
20240625,133000,23911620,5470,5470,5470,5470,0
20240625,132900,23911620,5470,5470,5470,5470,0
20240625,132800,23911620,5470,5470,5470,5470,0
20240625,132700,23911620,5470,5470,5470,5470,0
20240625,132600,23911620,5470,5470,5470,5470,0
20240625,132500,23911620,5470,5470,5470,5470,0
20240625,132400,23911620,5470,5470,5470,5470,0
20240625,132300,23911620,5470,5470,5470,5470,0
20240625,132200,23911620,5470,5470,5470,5470,0
20240625,132100,23911620,5470,5470,5470,5470,0
20240625,132000,23911620,5470,5470,5470,5470,0
20240625,131900,23911620,5470,5470,5470,5470,0
20240625,131800,23911620,5470,5470,5470,5470,0
20240625,131700,23911620,5470,5470,5470,5470,0
20240625,131600,23911620,5470,5470,5470,5470,2
20240625,131500,23900680,5460,5460,5460,5460,0
20240625,131400,23900680,5460,5460,5460,5460,0
20240625,131300,23900680,5460,5460,5460,5460,0
20240625,131200,23900680,5460,5460,5460,5460,0
20240625,131100,23900680,5460,5450,5460,5450,2
20240625,131000,23889770,5440,5440,5440,5440,0
20240625,130900,23889770,5440,5430,5440,5430,3
20240625,130800,23873470,5420,5410,5420,5410,42
20240625,130700,23645840,5400,5400,5400,5400,0
20240625,130600,23645840,5400,5400,5400,5400,0
20240625,130500,23645840,5400,5400,5400,5400,139
20240625,130400,22895240,5400,5400,5400,5400,0
20240625,130300,22895240,5400,5400,5400,5400,0
20240625,130200,22895240,5400,5400,5400,5400,0
20240625,130100,22895240,5400,5400,5400,5400,0
20240625,130000,22895240,5400,5400,5400,5400,0
20240625,125900,22895240,5400,5400,5400,5400,0
20240625,125800,22895240,5400,5400,5400,5400,0
20240625,125700,22895240,5400,5400,5400,5400,0
20240625,125600,22895240,5400,5400,5400,5400,0
20240625,125500,22895240,5400,5400,5400,5400,0
20240625,125400,22895240,5400,5400,5400,5400,0
20240625,125300,22895240,5400,5400,5400,5400,0
20240625,125200,22895240,5400,5400,5400,5400,0
20240625,125100,22895240,5400,5400,5400,5400,0
20240625,125000,22895240,5400,5400,5400,5400,0
20240625,124900,22895240,5400,5400,5400,5400,0
20240625,124800,22895240,5400,5400,5400,5400,0
20240625,124700,22895240,5400,5400,5400,5400,0
20240625,124600,22895240,5400,5400,5400,5400,0
20240625,124500,22895240,5400,5400,5400,5400,1
20240625,124400,22889840,5390,5390,5390,5390,0
20240625,124300,22889840,5390,5390,5390,5390,0
20240625,124200,22889840,5390,5390,5390,5390,0
20240625,124100,22889840,5390,5390,5390,5390,0
20240625,124000,22889840,5390,5390,5390,5390,0
20240625,123900,22889840,5390,5390,5390,5390,0
20240625,123800,22889840,5390,5390,5390,5390,0
20240625,123700,22889840,5390,5390,5390,5390,0
20240625,123600,22889840,5390,5390,5390,5390,0
20240625,123500,22889840,5390,5390,5390,5390,0
20240625,123400,22889840,5390,5390,5390,5390,0
20240625,123300,22889840,5390,5390,5390,5390,0
20240625,123200,22889840,5390,5390,5390,5390,0
20240625,123100,22889840,5390,5390,5390,5390,0
20240625,123000,22889840,5390,5390,5390,5390,0
20240625,122900,22889840,5390,5390,5390,5390,0
20240625,122800,22889840,5390,5390,5390,5390,2
20240625,122700,22879060,5390,5390,5390,5390,0
20240625,122600,22879060,5390,5390,5390,5390,0
20240625,122500,22879060,5390,5390,5390,5390,0
20240625,122400,22879060,5390,5390,5390,5390,0
20240625,122300,22879060,5390,5390,5390,5390,0
20240625,122200,22879060,5390,5390,5390,5390,0
20240625,122100,22879060,5390,5390,5390,5390,0
20240625,122000,22879060,5390,5390,5390,5390,0
20240625,121900,22879060,5390,5390,5390,5390,0
20240625,121800,22879060,5390,5390,5390,5390,0
20240625,121700,22879060,5390,5390,5390,5390,0
20240625,121600,22879060,5390,5390,5390,5390,0
20240625,121500,22879060,5390,5390,5390,5390,0
20240625,121400,22879060,5390,5390,5390,5390,0
20240625,121300,22879060,5390,5390,5390,5390,0
20240625,121200,22879060,5390,5390,5390,5390,0
20240625,121100,22879060,5390,5390,5390,5390,0
20240625,121000,22879060,5390,5390,5390,5390,0
20240625,120900,22879060,5390,5390,5390,5390,0
20240625,120800,22879060,5390,5390,5390,5390,0
20240625,120700,22879060,5390,5390,5390,5390,0
20240625,120600,22879060,5390,5390,5390,5390,0
20240625,120500,22879060,5390,5390,5390,5390,0
20240625,120400,22879060,5390,5390,5390,5390,0
20240625,120300,22879060,5390,5390,5390,5390,0
20240625,120200,22879060,5390,5390,5390,5390,0
20240625,120100,22879060,5390,5390,5390,5390,1
20240625,120000,22873670,5390,5390,5390,5390,0
20240625,115900,22873670,5390,5390,5390,5390,0
20240625,115800,22873670,5390,5390,5390,5390,7
20240625,115700,22835940,5390,5390,5390,5390,0
20240625,115600,22835940,5390,5390,5390,5390,0
20240625,115500,22835940,5390,5390,5390,5390,0
20240625,115400,22835940,5390,5390,5390,5390,0
20240625,115300,22835940,5390,5390,5390,5390,0
20240625,115200,22835940,5390,5390,5390,5390,0
20240625,115100,22835940,5390,5390,5390,5390,0
20240625,115000,22835940,5390,5390,5390,5390,0
20240625,114900,22835940,5390,5390,5390,5390,0
20240625,114800,22835940,5390,5390,5390,5390,0
20240625,114700,22835940,5390,5390,5390,5390,0
20240625,114600,22835940,5390,5390,5390,5390,0
20240625,114500,22835940,5390,5390,5390,5390,0
20240625,114400,22835940,5390,5390,5390,5390,0
20240625,114300,22835940,5390,5390,5390,5390,0
20240625,114200,22835940,5390,5390,5390,5390,0
20240625,114100,22835940,5390,5390,5390,5390,0
20240625,114000,22835940,5390,5390,5390,5390,0
20240625,113900,22835940,5390,5390,5390,5390,0
20240625,113800,22835940,5390,5390,5390,5390,0
20240625,113700,22835940,5390,5390,5390,5390,0
20240625,113600,22835940,5390,5390,5390,5390,1
20240625,113500,22830550,5360,5360,5360,5360,0
20240625,113400,22830550,5360,5360,5360,5360,8
20240625,113300,22787670,5400,5400,5400,5400,0
20240625,113200,22787670,5400,5400,5400,5400,0
20240625,113100,22787670,5400,5400,5400,5400,0
20240625,113000,22787670,5400,5400,5400,5400,0
20240625,112900,22787670,5400,5400,5400,5400,0
20240625,112800,22787670,5400,5400,5400,5400,0
20240625,112700,22787670,5400,5400,5400,5400,0
20240625,112600,22787670,5400,5400,5400,5400,0
20240625,112500,22787670,5400,5400,5400,5400,0
20240625,112400,22787670,5400,5400,5400,5400,1
20240625,112300,22782270,5400,5400,5400,5400,0
20240625,112200,22782270,5400,5400,5400,5400,0
20240625,112100,22782270,5400,5400,5400,5400,0
20240625,112000,22782270,5400,5400,5400,5400,0
20240625,111900,22782270,5400,5400,5400,5400,0
20240625,111800,22782270,5400,5400,5400,5400,0
20240625,111700,22782270,5400,5400,5400,5400,0
20240625,111600,22782270,5400,5400,5400,5400,0
20240625,111500,22782270,5400,5400,5400,5400,0
20240625,111400,22782270,5400,5400,5400,5400,0
20240625,111300,22782270,5400,5400,5400,5400,0
20240625,111200,22782270,5400,5400,5400,5400,0
20240625,111100,22782270,5400,5400,5400,5400,0
20240625,111000,22782270,5400,5400,5400,5400,0
20240625,110900,22782270,5400,5400,5400,5400,0
20240625,110800,22782270,5400,5400,5400,5400,0
20240625,110700,22782270,5400,5400,5400,5400,0
20240625,110600,22782270,5400,5400,5400,5400,0
20240625,110500,22782270,5400,5400,5400,5400,0
20240625,110400,22782270,5400,5400,5400,5400,0
20240625,110300,22782270,5400,5400,5400,5400,0
20240625,110200,22782270,5400,5400,5400,5400,0
20240625,110100,22782270,5400,5400,5400,5400,0
20240625,110000,22782270,5400,5400,5400,5400,0
20240625,105900,22782270,5400,5400,5400,5400,0
20240625,105800,22782270,5400,5400,5400,5400,0
20240625,105700,22782270,5400,5400,5400,5400,0
20240625,105600,22782270,5400,5400,5400,5400,0
20240625,105500,22782270,5400,5400,5400,5400,0
20240625,105400,22782270,5400,5400,5400,5400,1
20240625,105300,22776870,5380,5380,5380,5380,100
20240625,105200,22238870,5390,5390,5390,5390,100
20240625,105100,21699870,5400,5400,5400,5400,0
20240625,105000,21699870,5400,5400,5400,5400,0
20240625,104900,21699870,5400,5400,5400,5400,0
20240625,104800,21699870,5400,5400,5400,5400,0
20240625,104700,21699870,5400,5400,5400,5400,0
20240625,104600,21699870,5400,5400,5400,5400,0
20240625,104500,21699870,5400,5400,5400,5400,0
20240625,104400,21699870,5400,5400,5400,5400,0
20240625,104300,21699870,5400,5400,5400,5400,0
20240625,104200,21699870,5400,5400,5400,5400,0
20240625,104100,21699870,5400,5400,5400,5400,0
20240625,104000,21699870,5400,5400,5400,5400,0
20240625,103900,21699870,5400,5400,5400,5400,0
20240625,103800,21699870,5400,5400,5400,5400,0
20240625,103700,21699870,5400,5400,5400,5400,0
20240625,103600,21699870,5400,5400,5400,5400,0
20240625,103500,21699870,5400,5400,5400,5400,0
20240625,103400,21699870,5400,5400,5400,5400,0
20240625,103300,21699870,5400,5400,5400,5400,0
20240625,103200,21699870,5400,5400,5400,5400,0
20240625,103100,21699870,5400,5400,5400,5400,0
20240625,103000,21699870,5400,5400,5400,5400,0
20240625,102900,21699870,5400,5400,5400,5400,0
20240625,102800,21699870,5400,5400,5400,5400,0
20240625,102700,21699870,5400,5400,5400,5400,0
20240625,102600,21699870,5400,5400,5400,5400,591
20240625,102500,18508470,5400,5400,5400,5400,0
20240625,102400,18508470,5400,5400,5400,5400,0
20240625,102300,18508470,5400,5390,5400,5390,411
20240625,102200,16289760,5390,5390,5390,5390,0
20240625,102100,16289760,5390,5390,5390,5390,1
20240625,102000,16284370,5350,5350,5350,5350,193
20240625,101900,15251820,5350,5350,5350,5350,0
20240625,101800,15251820,5350,5380,5380,5350,200
20240625,101700,14181630,5400,5400,5400,5400,1
20240625,101600,14176230,5390,5390,5390,5390,5
20240625,101500,14149280,5400,5400,5400,5400,0
20240625,101400,14149280,5400,5400,5400,5400,0
20240625,101300,14149280,5400,5390,5400,5390,101
20240625,101200,13604880,5400,5400,5400,5400,0
20240625,101100,13604880,5400,5400,5400,5400,0
20240625,101000,13604880,5400,5400,5400,5400,0
20240625,100900,13604880,5400,5400,5400,5400,0
20240625,100800,13604880,5400,5400,5400,5400,0
20240625,100700,13604880,5400,5400,5400,5400,0
20240625,100600,13604880,5400,5400,5400,5400,0
20240625,100500,13604880,5400,5400,5400,5400,0
20240625,100400,13604880,5400,5400,5400,5400,0
20240625,100300,13604880,5400,5400,5400,5400,0
20240625,100200,13604880,5400,5400,5400,5400,0
20240625,100100,13604880,5400,5400,5400,5400,0
20240625,100000,13604880,5400,5400,5400,5400,0
20240625,095900,13604880,5400,5400,5400,5400,0
20240625,095800,13604880,5400,5400,5400,5400,0
20240625,095700,13604880,5400,5400,5400,5400,0
20240625,095600,13604880,5400,5400,5400,5400,2
20240625,095500,13594080,5400,5400,5400,5400,0
20240625,095400,13594080,5400,5400,5400,5400,0
20240625,095300,13594080,5400,5400,5400,5400,0
20240625,095200,13594080,5400,5400,5400,5400,0
20240625,095100,13594080,5400,5400,5400,5400,0
20240625,095000,13594080,5400,5400,5400,5400,0
20240625,094900,13594080,5400,5400,5400,5400,2
20240625,094800,13583280,5390,5390,5390,5390,0
20240625,094700,13583280,5390,5390,5390,5390,1
20240625,094600,13577890,5440,5440,5440,5440,0
20240625,094500,13577890,5440,5440,5440,5440,0
20240625,094400,13577890,5440,5440,5440,5440,0
20240625,094300,13577890,5440,5440,5440,5440,0
20240625,094200,13577890,5440,5440,5440,5440,0
20240625,094100,13577890,5440,5440,5440,5440,0
20240625,094000,13577890,5440,5440,5440,5440,0
20240625,093900,13577890,5440,5440,5440,5440,0
20240625,093800,13577890,5440,5440,5440,5440,0
20240625,093700,13577890,5440,5440,5440,5440,0
20240625,093600,13577890,5440,5440,5440,5440,0
20240625,093500,13577890,5440,5410,5440,5410,9
20240625,093400,13529110,5410,5410,5410,5410,0
20240625,093300,13529110,5410,5400,5410,5310,184
20240625,093200,12542410,5400,5400,5400,5400,1
20240625,093100,12537010,5450,5450,5450,5450,0
20240625,093000,12537010,5450,5450,5450,5450,1
20240625,092900,12531560,5410,5440,5440,5410,207
20240625,092800,11411610,5480,5480,5480,5480,0
20240625,092700,11411610,5480,5480,5480,5480,0
20240625,092600,11411610,5480,5480,5480,5480,0
20240625,092500,11411610,5480,5480,5480,5480,0
20240625,092400,11411610,5480,5480,5480,5480,0
20240625,092300,11411610,5480,5480,5480,5480,0
20240625,092200,11411610,5480,5480,5480,5480,0
20240625,092100,11411610,5480,5480,5480,5480,0
20240625,092000,11411610,5480,5480,5480,5480,5
20240625,091900,11384210,5490,5490,5490,5490,0
20240625,091800,11384210,5490,5490,5490,5490,0
20240625,091700,11384210,5490,5490,5490,5490,0
20240625,091600,11384210,5490,5490,5490,5490,0
20240625,091500,11384210,5490,5490,5490,5490,0
20240625,091400,11384210,5490,5490,5490,5490,0
20240625,091300,11384210,5490,5490,5490,5490,0
20240625,091200,11384210,5490,5490,5490,5490,0
20240625,091100,11384210,5490,5490,5490,5490,0
20240625,091000,11384210,5490,5490,5490,5490,0
20240625,090900,11384210,5490,5490,5490,5490,0
20240625,090800,11384210,5490,5470,5490,5470,1000
20240625,090700,5901610,5480,5440,5480,5440,1000
20240625,090600,430200,5450,5450,5450,5450,0
20240625,090500,430200,5450,5450,5450,5450,0
20240625,090400,430200,5450,5450,5450,5450,0
20240625,090300,430200,5450,5450,5450,5410,41
20240625,090200,207540,5400,5420,5460,5400,8
20240625,090100,164100,5470,5470,5470,5470,0
20240625,090000,164100,5470,5470,5470,5470,30