KissMeData/263860/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,205900,266651030,9150,9150,9150,9150,1840
20240625,205800,266651030,9150,9150,9150,9150,0
20240625,205700,266651030,9150,9150,9150,9150,0
20240625,205600,266651030,9150,9150,9150,9150,0
20240625,205500,266651030,9150,9150,9150,9150,0
20240625,205400,266651030,9150,9150,9150,9150,0
20240625,205300,266651030,9150,9150,9150,9150,0
20240625,205200,266651030,9150,9150,9150,9150,0
20240625,205100,266651030,9150,9150,9150,9150,0
20240625,205000,266651030,9150,9150,9150,9150,0
20240625,204900,266651030,9150,9150,9150,9150,0
20240625,204800,266651030,9150,9150,9150,9150,0
20240625,204700,266651030,9150,9150,9150,9150,0
20240625,204600,266651030,9150,9150,9150,9150,0
20240625,204500,266651030,9150,9150,9150,9150,0
20240625,204400,266651030,9150,9150,9150,9150,0
20240625,204300,266651030,9150,9150,9150,9150,0
20240625,204200,266651030,9150,9150,9150,9150,0
20240625,204100,266651030,9150,9150,9150,9150,0
20240625,204000,266651030,9150,9150,9150,9150,0
20240625,203900,266651030,9150,9150,9150,9150,0
20240625,203800,266651030,9150,9150,9150,9150,0
20240625,203700,266651030,9150,9150,9150,9150,0
20240625,203600,266651030,9150,9150,9150,9150,0
20240625,203500,266651030,9150,9150,9150,9150,0
20240625,203400,266651030,9150,9150,9150,9150,0
20240625,203300,266651030,9150,9150,9150,9150,0
20240625,203200,266651030,9150,9150,9150,9150,0
20240625,203100,266651030,9150,9150,9150,9150,0
20240625,203000,266651030,9150,9150,9150,9150,0
20240625,202900,266651030,9150,9150,9150,9150,1840
20240625,202800,266651030,9150,9150,9150,9150,0
20240625,202700,266651030,9150,9150,9150,9150,0
20240625,202600,266651030,9150,9150,9150,9150,0
20240625,202500,266651030,9150,9150,9150,9150,0
20240625,202400,266651030,9150,9150,9150,9150,0
20240625,202300,266651030,9150,9150,9150,9150,0
20240625,202200,266651030,9150,9150,9150,9150,0
20240625,202100,266651030,9150,9150,9150,9150,0
20240625,202000,266651030,9150,9150,9150,9150,0
20240625,201900,266651030,9150,9150,9150,9150,0
20240625,201800,266651030,9150,9150,9150,9150,0
20240625,201700,266651030,9150,9150,9150,9150,0
20240625,201600,266651030,9150,9150,9150,9150,0
20240625,201500,266651030,9150,9150,9150,9150,0
20240625,201400,266651030,9150,9150,9150,9150,0
20240625,201300,266651030,9150,9150,9150,9150,0
20240625,201200,266651030,9150,9150,9150,9150,0
20240625,201100,266651030,9150,9150,9150,9150,0
20240625,201000,266651030,9150,9150,9150,9150,0
20240625,200900,266651030,9150,9150,9150,9150,0
20240625,200800,266651030,9150,9150,9150,9150,0
20240625,200700,266651030,9150,9150,9150,9150,0
20240625,200600,266651030,9150,9150,9150,9150,0
20240625,200500,266651030,9150,9150,9150,9150,0
20240625,200400,266651030,9150,9150,9150,9150,0
20240625,200300,266651030,9150,9150,9150,9150,0
20240625,200200,266651030,9150,9150,9150,9150,0
20240625,200100,266651030,9150,9150,9150,9150,0
20240625,200000,266651030,9150,9150,9150,9150,0
20240625,195900,266651030,9150,9150,9150,9150,1840
20240625,195800,266651030,9150,9150,9150,9150,0
20240625,195700,266651030,9150,9150,9150,9150,0
20240625,195600,266651030,9150,9150,9150,9150,0
20240625,195500,266651030,9150,9150,9150,9150,0
20240625,195400,266651030,9150,9150,9150,9150,0
20240625,195300,266651030,9150,9150,9150,9150,0
20240625,195200,266651030,9150,9150,9150,9150,0
20240625,195100,266651030,9150,9150,9150,9150,0
20240625,195000,266651030,9150,9150,9150,9150,0
20240625,194900,266651030,9150,9150,9150,9150,0
20240625,194800,266651030,9150,9150,9150,9150,0
20240625,194700,266651030,9150,9150,9150,9150,0
20240625,194600,266651030,9150,9150,9150,9150,0
20240625,194500,266651030,9150,9150,9150,9150,0
20240625,194400,266651030,9150,9150,9150,9150,0
20240625,194300,266651030,9150,9150,9150,9150,0
20240625,194200,266651030,9150,9150,9150,9150,0
20240625,194100,266651030,9150,9150,9150,9150,0
20240625,194000,266651030,9150,9150,9150,9150,0
20240625,193900,266651030,9150,9150,9150,9150,0
20240625,193800,266651030,9150,9150,9150,9150,0
20240625,193700,266651030,9150,9150,9150,9150,0
20240625,193600,266651030,9150,9150,9150,9150,0
20240625,193500,266651030,9150,9150,9150,9150,0
20240625,193400,266651030,9150,9150,9150,9150,0
20240625,193300,266651030,9150,9150,9150,9150,0
20240625,193200,266651030,9150,9150,9150,9150,0
20240625,193100,266651030,9150,9150,9150,9150,0
20240625,193000,266651030,9150,9150,9150,9150,0
20240625,192900,266651030,9150,9150,9150,9150,1840
20240625,192800,266651030,9150,9150,9150,9150,0
20240625,192700,266651030,9150,9150,9150,9150,0
20240625,192600,266651030,9150,9150,9150,9150,0
20240625,192500,266651030,9150,9150,9150,9150,0
20240625,192400,266651030,9150,9150,9150,9150,0
20240625,192300,266651030,9150,9150,9150,9150,0
20240625,192200,266651030,9150,9150,9150,9150,0
20240625,192100,266651030,9150,9150,9150,9150,0
20240625,192000,266651030,9150,9150,9150,9150,0
20240625,191900,266651030,9150,9150,9150,9150,0
20240625,191800,266651030,9150,9150,9150,9150,0
20240625,191700,266651030,9150,9150,9150,9150,0
20240625,191600,266651030,9150,9150,9150,9150,0
20240625,191500,266651030,9150,9150,9150,9150,0
20240625,191400,266651030,9150,9150,9150,9150,0
20240625,191300,266651030,9150,9150,9150,9150,0
20240625,191200,266651030,9150,9150,9150,9150,0
20240625,191100,266651030,9150,9150,9150,9150,0
20240625,191000,266651030,9150,9150,9150,9150,0
20240625,190900,266651030,9150,9150,9150,9150,0
20240625,190800,266651030,9150,9150,9150,9150,0
20240625,190700,266651030,9150,9150,9150,9150,0
20240625,190600,266651030,9150,9150,9150,9150,0
20240625,190500,266651030,9150,9150,9150,9150,0
20240625,190400,266651030,9150,9150,9150,9150,0
20240625,190300,266651030,9150,9150,9150,9150,0
20240625,190200,266651030,9150,9150,9150,9150,0
20240625,190100,266651030,9150,9150,9150,9150,0
20240625,190000,266651030,9150,9150,9150,9150,0
20240625,185900,266651030,9150,9150,9150,9150,1840
20240625,185800,266651030,9150,9150,9150,9150,0
20240625,185700,266651030,9150,9150,9150,9150,0
20240625,185600,266651030,9150,9150,9150,9150,0
20240625,185500,266651030,9150,9150,9150,9150,0
20240625,185400,266651030,9150,9150,9150,9150,0
20240625,185300,266651030,9150,9150,9150,9150,0
20240625,185200,266651030,9150,9150,9150,9150,0
20240625,185100,266651030,9150,9150,9150,9150,0
20240625,185000,266651030,9150,9150,9150,9150,0
20240625,184900,266651030,9150,9150,9150,9150,0
20240625,184800,266651030,9150,9150,9150,9150,0
20240625,184700,266651030,9150,9150,9150,9150,0
20240625,184600,266651030,9150,9150,9150,9150,0
20240625,184500,266651030,9150,9150,9150,9150,0
20240625,184400,266651030,9150,9150,9150,9150,0
20240625,184300,266651030,9150,9150,9150,9150,0
20240625,184200,266651030,9150,9150,9150,9150,0
20240625,184100,266651030,9150,9150,9150,9150,0
20240625,184000,266651030,9150,9150,9150,9150,0
20240625,183900,266651030,9150,9150,9150,9150,0
20240625,183800,266651030,9150,9150,9150,9150,0
20240625,183700,266651030,9150,9150,9150,9150,0
20240625,183600,266651030,9150,9150,9150,9150,0
20240625,183500,266651030,9150,9150,9150,9150,0
20240625,183400,266651030,9150,9150,9150,9150,0
20240625,183300,266651030,9150,9150,9150,9150,0
20240625,183200,266651030,9150,9150,9150,9150,0
20240625,183100,266651030,9150,9150,9150,9150,0
20240625,183000,266651030,9150,9150,9150,9150,0
20240625,182900,266651030,9150,9150,9150,9150,1840
20240625,182800,266651030,9150,9150,9150,9150,0
20240625,182700,266651030,9150,9150,9150,9150,0
20240625,182600,266651030,9150,9150,9150,9150,0
20240625,182500,266651030,9150,9150,9150,9150,0
20240625,182400,266651030,9150,9150,9150,9150,0
20240625,182300,266651030,9150,9150,9150,9150,0
20240625,182200,266651030,9150,9150,9150,9150,0
20240625,182100,266651030,9150,9150,9150,9150,0
20240625,182000,266651030,9150,9150,9150,9150,0
20240625,181900,266651030,9150,9150,9150,9150,0
20240625,181800,266651030,9150,9150,9150,9150,0
20240625,181700,266651030,9150,9150,9150,9150,0
20240625,181600,266651030,9150,9150,9150,9150,0
20240625,181500,266651030,9150,9150,9150,9150,0
20240625,181400,266651030,9150,9150,9150,9150,0
20240625,181300,266651030,9150,9150,9150,9150,0
20240625,181200,266651030,9150,9150,9150,9150,0
20240625,181100,266651030,9150,9150,9150,9150,0
20240625,181000,266651030,9150,9150,9150,9150,0
20240625,180900,266651030,9150,9150,9150,9150,0
20240625,180800,266651030,9150,9150,9150,9150,0
20240625,180700,266651030,9150,9150,9150,9150,0
20240625,180600,266651030,9150,9150,9150,9150,0
20240625,180500,266651030,9150,9150,9150,9150,0
20240625,180400,266651030,9150,9150,9150,9150,0
20240625,180300,266651030,9150,9150,9150,9150,0
20240625,180200,266651030,9150,9150,9150,9150,0
20240625,180100,266651030,9150,9150,9150,9150,0
20240625,180000,266651030,9150,9150,9150,9150,0
20240625,175900,266651030,9150,9150,9150,9150,1840
20240625,175800,266651030,9150,9150,9150,9150,0
20240625,175700,266651030,9150,9150,9150,9150,0
20240625,175600,266651030,9150,9150,9150,9150,0
20240625,175500,266651030,9150,9150,9150,9150,0
20240625,175400,266651030,9150,9150,9150,9150,0
20240625,175300,266651030,9150,9150,9150,9150,0
20240625,175200,266651030,9150,9150,9150,9150,0
20240625,175100,266651030,9150,9150,9150,9150,0
20240625,175000,266651030,9150,9150,9150,9150,0
20240625,174900,266651030,9150,9150,9150,9150,0
20240625,174800,266651030,9150,9150,9150,9150,0
20240625,174700,266651030,9150,9150,9150,9150,0
20240625,174600,266651030,9150,9150,9150,9150,0
20240625,174500,266651030,9150,9150,9150,9150,0
20240625,174400,266651030,9150,9150,9150,9150,0
20240625,174300,266651030,9150,9150,9150,9150,0
20240625,174200,266651030,9150,9150,9150,9150,0
20240625,174100,266651030,9150,9150,9150,9150,0
20240625,174000,266651030,9150,9150,9150,9150,0
20240625,173900,266651030,9150,9150,9150,9150,0
20240625,173800,266651030,9150,9150,9150,9150,0
20240625,173700,266651030,9150,9150,9150,9150,0
20240625,173600,266651030,9150,9150,9150,9150,0
20240625,173500,266651030,9150,9150,9150,9150,0
20240625,173400,266651030,9150,9150,9150,9150,0
20240625,173300,266651030,9150,9150,9150,9150,0
20240625,173200,266651030,9150,9150,9150,9150,0
20240625,173100,266651030,9150,9150,9150,9150,0
20240625,173000,266651030,9150,9150,9150,9150,0
20240625,172900,266651030,9150,9150,9150,9150,1840
20240625,172800,266651030,9150,9150,9150,9150,0
20240625,172700,266651030,9150,9150,9150,9150,0
20240625,172600,266651030,9150,9150,9150,9150,0
20240625,172500,266651030,9150,9150,9150,9150,0
20240625,172400,266651030,9150,9150,9150,9150,0
20240625,172300,266651030,9150,9150,9150,9150,0
20240625,172200,266651030,9150,9150,9150,9150,0
20240625,172100,266651030,9150,9150,9150,9150,0
20240625,172000,266651030,9150,9150,9150,9150,0
20240625,171900,266651030,9150,9150,9150,9150,0
20240625,171800,266651030,9150,9150,9150,9150,0
20240625,171700,266651030,9150,9150,9150,9150,0
20240625,171600,266651030,9150,9150,9150,9150,0
20240625,171500,266651030,9150,9150,9150,9150,0
20240625,171400,266651030,9150,9150,9150,9150,0
20240625,171300,266651030,9150,9150,9150,9150,0
20240625,171200,266651030,9150,9150,9150,9150,0
20240625,171100,266651030,9150,9150,9150,9150,0
20240625,171000,266651030,9150,9150,9150,9150,0
20240625,170900,266651030,9150,9150,9150,9150,0
20240625,170800,266651030,9150,9150,9150,9150,0
20240625,170700,266651030,9150,9150,9150,9150,0
20240625,170600,266651030,9150,9150,9150,9150,0
20240625,170500,266651030,9150,9150,9150,9150,0
20240625,170400,266651030,9150,9150,9150,9150,0
20240625,170300,266651030,9150,9150,9150,9150,0
20240625,170200,266651030,9150,9150,9150,9150,0
20240625,170100,266651030,9150,9150,9150,9150,0
20240625,170000,266651030,9150,9150,9150,9150,0
20240625,165900,266651030,9150,9150,9150,9150,1840
20240625,165800,266651030,9150,9150,9150,9150,0
20240625,165700,266651030,9150,9150,9150,9150,0
20240625,165600,266651030,9150,9150,9150,9150,0
20240625,165500,266651030,9150,9150,9150,9150,0
20240625,165400,266651030,9150,9150,9150,9150,0
20240625,165300,266651030,9150,9150,9150,9150,0
20240625,165200,266651030,9150,9150,9150,9150,0
20240625,165100,266651030,9150,9150,9150,9150,0
20240625,165000,266651030,9150,9150,9150,9150,0
20240625,164900,266651030,9150,9150,9150,9150,0
20240625,164800,266651030,9150,9150,9150,9150,0
20240625,164700,266651030,9150,9150,9150,9150,0
20240625,164600,266651030,9150,9150,9150,9150,0
20240625,164500,266651030,9150,9150,9150,9150,0
20240625,164400,266651030,9150,9150,9150,9150,0
20240625,164300,266651030,9150,9150,9150,9150,0
20240625,164200,266651030,9150,9150,9150,9150,0
20240625,164100,266651030,9150,9150,9150,9150,0
20240625,164000,266651030,9150,9150,9150,9150,0
20240625,163900,266651030,9150,9150,9150,9150,0
20240625,163800,266651030,9150,9150,9150,9150,0
20240625,163700,266651030,9150,9150,9150,9150,0
20240625,163600,266651030,9150,9150,9150,9150,0
20240625,163500,266651030,9150,9150,9150,9150,0
20240625,163400,266651030,9150,9150,9150,9150,0
20240625,163300,266651030,9150,9150,9150,9150,0
20240625,163200,266651030,9150,9150,9150,9150,0
20240625,163100,266651030,9150,9150,9150,9150,0
20240625,163000,266651030,9150,9150,9150,9150,0
20240625,162900,266651030,9150,9150,9150,9150,1840
20240625,162800,266651030,9150,9150,9150,9150,0
20240625,162700,266651030,9150,9150,9150,9150,0
20240625,162600,266651030,9150,9150,9150,9150,0
20240625,162500,266651030,9150,9150,9150,9150,0
20240625,162400,266651030,9150,9150,9150,9150,0
20240625,162300,266651030,9150,9150,9150,9150,0
20240625,162200,266651030,9150,9150,9150,9150,0
20240625,162100,266651030,9150,9150,9150,9150,0
20240625,162000,266651030,9150,9150,9150,9150,0
20240625,161900,266651030,9150,9150,9150,9150,0
20240625,161800,266651030,9150,9150,9150,9150,0
20240625,161700,266651030,9150,9150,9150,9150,0
20240625,161600,266651030,9150,9150,9150,9150,0
20240625,161500,266651030,9150,9150,9150,9150,0
20240625,161400,266651030,9150,9150,9150,9150,0
20240625,161300,266651030,9150,9150,9150,9150,0
20240625,161200,266651030,9150,9150,9150,9150,0
20240625,161100,266651030,9150,9150,9150,9150,0
20240625,161000,266651030,9150,9150,9150,9150,0
20240625,160900,266651030,9150,9150,9150,9150,0
20240625,160800,266651030,9150,9150,9150,9150,0
20240625,160700,266651030,9150,9150,9150,9150,0
20240625,160600,266651030,9150,9150,9150,9150,0
20240625,160500,266651030,9150,9150,9150,9150,0
20240625,160400,266651030,9150,9150,9150,9150,0
20240625,160300,266651030,9150,9150,9150,9150,0
20240625,160200,266651030,9150,9150,9150,9150,0
20240625,160100,266651030,9150,9150,9150,9150,0
20240625,160000,266651030,9150,9150,9150,9150,0
20240625,155900,266651030,9150,9150,9150,9150,1840
20240625,155800,266651030,9150,9150,9150,9150,0
20240625,155700,266651030,9150,9150,9150,9150,0
20240625,155600,266651030,9150,9150,9150,9150,0
20240625,155500,266651030,9150,9150,9150,9150,0
20240625,155400,266651030,9150,9150,9150,9150,0
20240625,155300,266651030,9150,9150,9150,9150,0
20240625,155200,266651030,9150,9150,9150,9150,0
20240625,155100,266651030,9150,9150,9150,9150,0
20240625,155000,266651030,9150,9150,9150,9150,0
20240625,154900,266651030,9150,9150,9150,9150,0
20240625,154800,266651030,9150,9150,9150,9150,0
20240625,154700,266651030,9150,9150,9150,9150,0
20240625,154600,266651030,9150,9150,9150,9150,0
20240625,154500,266651030,9150,9150,9150,9150,0
20240625,154400,266651030,9150,9150,9150,9150,0
20240625,154300,266651030,9150,9150,9150,9150,0
20240625,154200,266651030,9150,9150,9150,9150,0
20240625,154100,266651030,9150,9150,9150,9150,0
20240625,154000,266651030,9150,9150,9150,9150,0
20240625,153900,266651030,9150,9150,9150,9150,0
20240625,153800,266651030,9150,9150,9150,9150,0
20240625,153700,266651030,9150,9150,9150,9150,0
20240625,153600,266651030,9150,9150,9150,9150,0
20240625,153500,266651030,9150,9150,9150,9150,0
20240625,153400,266651030,9150,9150,9150,9150,0
20240625,153300,266651030,9150,9150,9150,9150,0
20240625,153200,266651030,9150,9150,9150,9150,0
20240625,153100,266651030,9150,9150,9150,9150,0
20240625,153000,266651030,9150,9150,9150,9150,1840
20240625,152900,249815030,9130,9130,9130,9130,0
20240625,152800,249815030,9130,9130,9130,9130,0
20240625,152700,249815030,9130,9130,9130,9130,0
20240625,152600,249815030,9130,9130,9130,9130,0
20240625,152500,249815030,9130,9130,9130,9130,0
20240625,152400,249815030,9130,9130,9130,9130,0
20240625,152300,249815030,9130,9130,9130,9130,0
20240625,152200,249815030,9130,9130,9130,9130,0
20240625,152100,249815030,9130,9130,9130,9130,0
20240625,152000,249815030,9130,9130,9130,9130,0
20240625,151900,249815030,9130,9100,9130,9100,36
20240625,151800,249487280,9100,9100,9100,9100,0
20240625,151700,249487280,9100,9100,9100,9100,0
20240625,151600,249487280,9100,9100,9100,9100,0
20240625,151500,249487280,9100,9100,9100,9100,0
20240625,151400,249487280,9100,9100,9100,9100,4
20240625,151300,249450880,9120,9100,9120,9100,7
20240625,151200,249387160,9110,9120,9120,9110,72
20240625,151100,248731010,9120,9120,9120,9120,0
20240625,151000,248731010,9120,9120,9120,9120,0
20240625,150900,248731010,9120,9120,9120,9120,0
20240625,150800,248731010,9120,9120,9120,9120,1
20240625,150700,248721890,9120,9140,9140,9120,3
20240625,150600,248694490,9130,9130,9130,9130,1
20240625,150500,248685360,9120,9120,9120,9120,0
20240625,150400,248685360,9120,9120,9120,9120,0
20240625,150300,248685360,9120,9140,9140,9120,5
20240625,150200,248639700,9120,9110,9120,9110,7
20240625,150100,248575910,9130,9110,9130,9110,15
20240625,150000,248439210,9110,9120,9150,9100,510
20240625,145900,243781230,9100,9110,9130,9100,158
20240625,145800,242343010,9100,9120,9120,9100,200
20240625,145700,240521940,9120,9130,9150,9120,20
20240625,145600,240339270,9120,9120,9120,9120,0
20240625,145500,240339270,9120,9120,9120,9120,0
20240625,145400,240339270,9120,9120,9120,9120,0
20240625,145300,240339270,9120,9120,9120,9120,1
20240625,145200,240330150,9120,9120,9120,9120,1
20240625,145100,240321030,9120,9120,9120,9120,3
20240625,145000,240293670,9120,9120,9120,9120,10
20240625,144900,240202470,9120,9120,9120,9120,26
20240625,144800,239965350,9120,9120,9120,9120,70
20240625,144700,239326950,9140,9120,9140,9120,201
20240625,144600,237489830,9120,9120,9120,9120,2
20240625,144500,237471590,9120,9130,9130,9120,8
20240625,144400,237398600,9120,9130,9130,9120,11
20240625,144300,237298180,9130,9130,9130,9130,0
20240625,144200,237298180,9130,9130,9130,9130,0
20240625,144100,237298180,9130,9130,9130,9130,2
20240625,144000,237279920,9130,9130,9130,9130,42
20240625,143900,236896460,9130,9130,9130,9130,0
20240625,143800,236896460,9130,9130,9130,9130,0
20240625,143700,236896460,9130,9130,9130,9130,0
20240625,143600,236896460,9130,9140,9140,9130,2
20240625,143500,236878190,9130,9130,9130,9130,0
20240625,143400,236878190,9130,9130,9130,9130,1
20240625,143300,236869060,9130,9130,9130,9130,4
20240625,143200,236832540,9120,9130,9140,9120,26
20240625,143100,236595130,9120,9120,9120,9120,0
20240625,143000,236595130,9120,9130,9130,9120,4
20240625,142900,236558620,9120,9120,9120,9120,1
20240625,142800,236549500,9120,9120,9120,9120,3
20240625,142700,236522140,9120,9120,9120,9120,9
20240625,142600,236440060,9120,9130,9130,9120,21
20240625,142500,236248340,9140,9130,9150,9130,88
20240625,142400,235443760,9140,9130,9140,9130,64
20240625,142300,234858830,9110,9120,9120,9110,2
20240625,142200,234840600,9130,9110,9130,9110,2
20240625,142100,234822360,9120,9120,9120,9120,1
20240625,142000,234813240,9120,9120,9120,9120,3
20240625,141900,234785880,9120,9120,9120,9120,2
20240625,141800,234767640,9100,9100,9100,9100,3
20240625,141700,234740340,9100,9100,9100,9100,10
20240625,141600,234649340,9100,9100,9100,9100,28
20240625,141500,234394540,9100,9130,9150,9100,311
20240625,141400,231553980,9130,9130,9130,9130,0
20240625,141300,231553980,9130,9130,9130,9130,0
20240625,141200,231553980,9130,9130,9130,9130,0
20240625,141100,231553980,9130,9130,9130,9130,0
20240625,141000,231553980,9130,9130,9130,9130,0
20240625,140900,231553980,9130,9130,9130,9130,0
20240625,140800,231553980,9130,9130,9130,9130,0
20240625,140700,231553980,9130,9130,9130,9130,1
20240625,140600,231544850,9100,9130,9130,9100,2
20240625,140500,231526620,9090,9090,9090,9090,1
20240625,140400,231517530,9120,9120,9130,9090,5
20240625,140300,231471940,9090,9090,9090,9090,0
20240625,140200,231471940,9090,9090,9090,9090,1
20240625,140100,231462850,9120,9120,9120,9120,1
20240625,140000,231453730,9080,9080,9080,9080,0
20240625,135900,231453730,9080,9080,9080,9080,0
20240625,135800,231453730,9080,9080,9080,9080,0
20240625,135700,231453730,9080,9080,9080,9080,0
20240625,135600,231453730,9080,9080,9080,9080,1
20240625,135500,231444650,9080,9080,9080,9080,4
20240625,135400,231408330,9080,9080,9080,9080,34
20240625,135300,231099610,9130,9090,9130,9080,17
20240625,135200,230944710,9080,9080,9080,9080,3
20240625,135100,230917470,9080,9120,9130,9080,15
20240625,135000,230780880,9130,9080,9130,9080,12
20240625,134900,230671370,9080,9140,9140,9080,12
20240625,134800,230561930,9080,9080,9080,9080,2
20240625,134700,230543770,9140,9120,9140,9080,11
20240625,134600,230443430,9080,9080,9080,9080,5
20240625,134500,230398030,9130,9080,9130,9080,14
20240625,134400,230270510,9140,9080,9140,9080,16
20240625,134300,230124700,9080,9080,9080,9080,14
20240625,134200,229997580,9120,9120,9120,9120,0
20240625,134100,229997580,9120,9120,9120,9120,0
20240625,134000,229997580,9120,9110,9120,9110,42
20240625,133900,229614560,9120,9120,9120,9120,5
20240625,133800,229568960,9140,9140,9140,9140,0
20240625,133700,229568960,9140,9140,9140,9140,0
20240625,133600,229568960,9140,9140,9140,9140,0
20240625,133500,229568960,9140,9140,9140,9140,0
20240625,133400,229568960,9140,9140,9140,9140,0
20240625,133300,229568960,9140,9140,9140,9140,0
20240625,133200,229568960,9140,9140,9140,9140,0
20240625,133100,229568960,9140,9130,9140,9130,8
20240625,133000,229495850,9140,9080,9140,9080,23
20240625,132900,229286510,9080,9080,9080,9080,3
20240625,132800,229259270,9090,9090,9090,9090,8
20240625,132700,229186550,9090,9090,9090,9090,43
20240625,132600,228795680,9090,9100,9100,9080,37
20240625,132500,228459290,9100,9100,9100,9100,0
20240625,132400,228459290,9100,9100,9100,9100,2
20240625,132300,228441090,9120,9120,9120,9120,10
20240625,132200,228349890,9120,9120,9120,9120,56
20240625,132100,227839170,9150,9090,9150,9090,60
20240625,132000,227291280,9110,9110,9110,9110,0
20240625,131900,227291280,9110,9110,9110,9110,20
20240625,131800,227109080,9130,9130,9130,9130,0
20240625,131700,227109080,9130,9130,9130,9130,0
20240625,131600,227109080,9130,9130,9130,9130,0
20240625,131500,227109080,9130,9100,9130,9100,43
20240625,131400,226717310,9090,9060,9110,9060,68
20240625,131300,226099330,9060,9060,9060,9060,12
20240625,131200,225990610,9060,9070,9070,9060,42
20240625,131100,225609990,9060,9060,9060,9060,13
20240625,131000,225492210,9070,9070,9070,9070,0
20240625,130900,225492210,9070,9070,9070,9070,1
20240625,130800,225483140,9080,9080,9080,9080,0
20240625,130700,225483140,9080,9060,9080,9060,20
20240625,130600,225301900,9070,9070,9070,9070,44
20240625,130500,224902820,9070,9070,9070,9070,128
20240625,130400,223741860,9080,9080,9080,9080,9
20240625,130300,223660140,9090,9090,9090,9090,20
20240625,130200,223478340,9080,9080,9080,9080,2
20240625,130100,223460180,9080,9080,9080,9080,3
20240625,130000,223432940,9080,9090,9090,9080,12
20240625,125900,223323940,9090,9090,9090,9090,413
20240625,125800,219569770,9090,9090,9090,9090,6
20240625,125700,219515230,9090,9090,9090,9090,28
20240625,125600,219260710,9090,9090,9090,9090,0
20240625,125500,219260710,9090,9090,9090,9090,0
20240625,125400,219260710,9090,9090,9090,9090,4
20240625,125300,219224350,9090,9090,9090,9090,0
20240625,125200,219224350,9090,9090,9090,9090,2
20240625,125100,219206170,9080,9060,9080,9060,5
20240625,125000,219160840,9060,9060,9060,9060,10
20240625,124900,219070240,9070,9070,9070,9070,30
20240625,124800,218798140,9060,9070,9070,9060,70
20240625,124700,218163880,9080,9080,9080,9080,0
20240625,124600,218163880,9080,9080,9080,9080,3
20240625,124500,218136640,9080,9080,9080,9080,8
20240625,124400,218064000,9090,9090,9090,9090,25
20240625,124300,217836750,9090,9100,9100,9090,61
20240625,124200,217281700,9100,9110,9110,9100,216
20240625,124100,215314930,9110,9110,9110,9110,0
20240625,124000,215314930,9110,9110,9110,9110,0
20240625,123900,215314930,9110,9110,9110,9110,0
20240625,123800,215314930,9110,9110,9110,9110,0
20240625,123700,215314930,9110,9110,9110,9110,0
20240625,123600,215314930,9110,9110,9110,9110,1
20240625,123500,215305820,9110,9110,9110,9110,1
20240625,123400,215296710,9120,9120,9120,9120,6
20240625,123300,215241990,9120,9120,9120,9120,14
20240625,123200,215114310,9120,9120,9120,9120,0
20240625,123100,215114310,9120,9120,9120,9120,0
20240625,123000,215114310,9120,9120,9120,9120,0
20240625,122900,215114310,9120,9120,9120,9120,0
20240625,122800,215114310,9120,9120,9120,9120,0
20240625,122700,215114310,9120,9120,9120,9120,2
20240625,122600,215096070,9120,9110,9120,9110,40
20240625,122500,214731290,9120,9120,9120,9120,0
20240625,122400,214731290,9120,9120,9120,9120,0
20240625,122300,214731290,9120,9120,9120,9120,5
20240625,122200,214685690,9130,9090,9130,9090,5
20240625,122100,214640150,9080,9080,9080,9080,0
20240625,122000,214640150,9080,9080,9080,9080,0
20240625,121900,214640150,9080,9080,9080,9080,0
20240625,121800,214640150,9080,9080,9080,9080,0
20240625,121700,214640150,9080,9080,9080,9080,0
20240625,121600,214640150,9080,9080,9080,9080,2
20240625,121500,214621990,9080,9090,9090,9080,15
20240625,121400,214485690,9080,9080,9080,9080,0
20240625,121300,214485690,9080,9080,9080,9080,0
20240625,121200,214485690,9080,9080,9080,9080,0
20240625,121100,214485690,9080,9080,9080,9080,0
20240625,121000,214485690,9080,9080,9080,9080,0
20240625,120900,214485690,9080,9080,9080,9080,1
20240625,120800,214476610,9090,9090,9090,9090,0
20240625,120700,214476610,9090,9090,9090,9090,0
20240625,120600,214476610,9090,9090,9090,9090,0
20240625,120500,214476610,9090,9090,9090,9090,0
20240625,120400,214476610,9090,9080,9090,9080,10
20240625,120300,214385730,9070,9070,9070,9070,1
20240625,120200,214376660,9070,9070,9070,9070,2
20240625,120100,214358520,9070,9070,9070,9070,6
20240625,120000,214304100,9070,9070,9070,9070,1
20240625,115900,214295030,9070,9070,9080,9070,67
20240625,115800,213686860,9070,9070,9070,9070,2
20240625,115700,213668720,9070,9070,9070,9070,2
20240625,115600,213650580,9070,9070,9070,9070,7
20240625,115500,213587090,9080,9090,9090,9080,169
20240625,115400,212051030,9080,9090,9090,9080,105
20240625,115300,211096860,9110,9110,9110,9110,0
20240625,115200,211096860,9110,9110,9110,9110,0
20240625,115100,211096860,9110,9110,9110,9110,0
20240625,115000,211096860,9110,9110,9110,9110,0
20240625,114900,211096860,9110,9110,9110,9110,0
20240625,114800,211096860,9110,9110,9110,9110,1
20240625,114700,211087750,9110,9110,9110,9110,1
20240625,114600,211078640,9120,9110,9120,9100,16
20240625,114500,210932790,9050,9050,9050,9050,0
20240625,114400,210932790,9050,9050,9050,9050,0
20240625,114300,210932790,9050,9140,9140,9050,216
20240625,114200,208967240,9140,9140,9140,9140,3
20240625,114100,208939820,9140,9140,9140,9140,6
20240625,114000,208884980,9150,9140,9150,9140,2
20240625,113900,208866690,9140,9150,9150,9140,54
20240625,113800,208373110,9140,9140,9140,9140,1
20240625,113700,208363970,9140,9140,9140,9140,2
20240625,113600,208345690,9130,9140,9150,9130,15
20240625,113500,208208540,9160,9120,9160,9120,129
20240625,113400,207031210,9120,9120,9130,9120,62
20240625,113300,206465760,9120,9130,9130,9120,5
20240625,113200,206420150,9120,9120,9130,9120,40
20240625,113100,206055050,9130,9150,9150,9130,154
20240625,113000,204649010,9140,9130,9150,9130,15
20240625,112900,204511920,9150,9150,9150,9150,0
20240625,112800,204511920,9150,9130,9150,9130,22
20240625,112700,204310890,9150,9110,9150,9110,28
20240625,112600,204055060,9100,9100,9100,9100,9
20240625,112500,203973160,9110,9110,9110,9100,26
20240625,112400,203736530,9100,9080,9100,9080,62
20240625,112300,203172840,9090,9080,9090,9070,64
20240625,112200,202591570,9090,9060,9090,9060,106
20240625,112100,201628110,9050,9050,9050,9050,2
20240625,112000,201610010,9050,9060,9060,9050,5
20240625,111900,201564750,9060,9060,9080,9060,15
20240625,111800,201428680,9050,9050,9050,9050,1
20240625,111700,201419630,9050,9050,9050,9050,13
20240625,111600,201301980,9070,9040,9070,9040,5
20240625,111500,201256710,9040,9050,9060,9040,71
20240625,111400,200613880,9060,9060,9060,9060,10
20240625,111300,200523280,9100,9040,9100,9040,13
20240625,111200,200405500,9030,9040,9040,9030,112
20240625,111100,199394040,9040,9030,9040,9030,106
20240625,111000,198435890,9030,9030,9030,9030,137
20240625,110900,197198780,9030,9030,9040,9030,145
20240625,110800,195889380,9030,9020,9030,9020,134
20240625,110700,194680600,9020,9020,9020,9020,287
20240625,110600,192091860,9020,9040,9040,9020,1016
20240625,110500,182912150,9050,9050,9050,9040,42
20240625,110400,182532180,9050,9050,9050,9050,71
20240625,110300,181889630,9050,9050,9050,9050,184
20240625,110200,180224430,9050,9050,9050,9050,1
20240625,110100,180215380,9090,9090,9090,9090,0
20240625,110000,180215380,9090,9060,9090,9050,37
20240625,105900,179879800,9050,9050,9050,9050,116
20240625,105800,178830000,9050,9050,9050,9050,154
20240625,105700,177436300,9050,9050,9050,9050,528
20240625,105600,172657900,9050,9050,9050,9050,109
20240625,105500,171671450,9050,9050,9050,9050,100
20240625,105400,170766450,9050,9050,9060,9050,113
20240625,105300,169743780,9050,9050,9050,9050,113
20240625,105200,168721130,9050,9050,9050,9050,139
20240625,105100,167463180,9050,9050,9050,9050,112
20240625,105000,166449580,9050,9050,9050,9050,121
20240625,104900,165354530,9050,9050,9050,9050,105
20240625,104800,164404280,9050,9050,9050,9050,86
20240625,104700,163625980,9050,9070,9070,9050,139
20240625,104600,162367930,9080,9060,9080,9050,1394
20240625,104500,149748100,9060,9060,9060,9060,85
20240625,104400,148978000,9070,9060,9070,9060,129
20240625,104300,147809210,9060,9070,9080,9060,60
20240625,104200,147265440,9060,9060,9060,9060,127
20240625,104100,146114820,9060,9070,9070,9060,115
20240625,104000,145072870,9060,9060,9060,9060,24
20240625,103900,144855430,9060,9050,9060,9050,167
20240625,103800,143342460,9050,9050,9050,9050,115
20240625,103700,142301710,9060,9060,9060,9060,50
20240625,103600,141848710,9050,9050,9050,9050,93
20240625,103500,141007060,9050,9050,9050,9050,174
20240625,103400,139432360,9050,9050,9050,9050,108
20240625,103300,138454960,9050,9050,9050,9050,444
20240625,103200,134436760,9050,9050,9050,9050,206
20240625,103100,132572460,9050,9050,9060,9050,96
20240625,103000,131703650,9050,9060,9060,9050,153
20240625,102900,130318940,9060,9060,9060,9050,200
20240625,102800,128508400,9090,9060,9090,9060,120
20240625,102700,127421010,9070,9070,9070,9070,101
20240625,102600,126504940,9070,9050,9070,9050,96
20240625,102500,125635850,9060,9060,9070,9060,100
20240625,102400,124729840,9060,9050,9060,9050,140
20240625,102300,123462800,9060,9060,9060,9060,101
20240625,102200,122547740,9060,9060,9060,9050,117
20240625,102100,121487840,9060,9060,9070,9050,373
20240625,102000,118109860,9070,9060,9070,9060,21
20240625,101900,117919580,9070,9060,9070,9060,26
20240625,101800,117683900,9060,9080,9080,9060,557
20240625,101700,112635480,9110,9110,9110,9110,1
20240625,101600,112626370,9100,9070,9100,9070,133
20240625,101500,111419880,9060,9060,9070,9050,52
20240625,101400,110948580,9050,9050,9060,9050,120
20240625,101300,109862360,9050,9050,9050,9050,101
20240625,101200,108948310,9060,9070,9070,9060,134
20240625,101100,107734000,9070,9080,9080,9070,49
20240625,101000,107289150,9080,9090,9090,9080,92
20240625,100900,106453640,9080,9080,9090,9080,123
20240625,100800,105335710,9080,9080,9080,9080,81
20240625,100700,104600230,9080,9080,9080,9080,141
20240625,100600,103319950,9080,9060,9080,9060,142
20240625,100500,102031990,9060,9080,9080,9060,153
20240625,100400,100644260,9080,9100,9100,9070,179
20240625,100300,99019150,9100,9110,9110,9100,139
20240625,100200,97753870,9130,9110,9130,9110,36
20240625,100100,97425830,9110,9140,9140,9110,1513
20240625,100000,83632230,9140,9140,9150,9130,166
20240625,095900,82115040,9130,9140,9150,9130,27
20240625,095800,81868320,9150,9150,9160,9140,91
20240625,095700,81035810,9150,9140,9150,9130,215
20240625,095600,79072760,9140,9140,9150,9140,246
20240625,095500,76824300,9140,9170,9170,9140,680
20240625,095400,70599940,9180,9190,9200,9180,176
20240625,095300,68983430,9200,9240,9240,9200,718
20240625,095200,62366980,9260,9260,9260,9260,0
20240625,095100,62366980,9260,9260,9260,9260,0
20240625,095000,62366980,9260,9260,9260,9260,0
20240625,094900,62366980,9260,9260,9260,9260,0
20240625,094800,62366980,9260,9260,9260,9260,0
20240625,094700,62366980,9260,9260,9260,9260,28
20240625,094600,62107700,9220,9220,9220,9220,0
20240625,094500,62107700,9220,9220,9220,9220,0
20240625,094400,62107700,9220,9220,9220,9220,0
20240625,094300,62107700,9220,9220,9220,9220,0
20240625,094200,62107700,9220,9220,9220,9220,0
20240625,094100,62107700,9220,9220,9220,9220,0
20240625,094000,62107700,9220,9220,9220,9220,0
20240625,093900,62107700,9220,9220,9220,9220,1
20240625,093800,62098480,9220,9220,9220,9220,15
20240625,093700,61960180,9220,9220,9220,9220,0
20240625,093600,61960180,9220,9220,9220,9220,0
20240625,093500,61960180,9220,9220,9220,9220,402
20240625,093400,58253740,9230,9230,9230,9230,0
20240625,093300,58253740,9230,9230,9230,9230,0
20240625,093200,58253740,9230,9230,9230,9230,0
20240625,093100,58253740,9230,9230,9230,9230,50
20240625,093000,57792240,9260,9260,9260,9260,0
20240625,092900,57792240,9260,9260,9260,9260,0
20240625,092800,57792240,9260,9260,9260,9260,0
20240625,092700,57792240,9260,9260,9260,9260,0
20240625,092600,57792240,9260,9260,9260,9260,0
20240625,092500,57792240,9260,9260,9260,9260,8
20240625,092400,57718160,9260,9260,9260,9260,0
20240625,092300,57718160,9260,9260,9260,9260,0
20240625,092200,57718160,9260,9260,9260,9260,138
20240625,092100,56440280,9310,9310,9310,9310,0
20240625,092000,56440280,9310,9310,9310,9310,0
20240625,091900,56440280,9310,9310,9310,9310,1
20240625,091800,56430970,9310,9310,9310,9310,238
20240625,091700,54215190,9310,9310,9310,9310,0
20240625,091600,54215190,9310,9310,9310,9310,0
20240625,091500,54215190,9310,9310,9310,9310,101
20240625,091400,53274880,9300,9260,9300,9260,335
20240625,091300,50169020,9250,9250,9250,9250,0
20240625,091200,50169020,9250,9250,9250,9250,114
20240625,091100,49114520,9190,9190,9190,9190,0
20240625,091000,49114520,9190,9190,9190,9190,0
20240625,090900,49114520,9190,9190,9190,9190,0
20240625,090800,49114520,9190,9190,9190,9190,36
20240625,090700,48783680,9190,9250,9250,9190,53
20240625,090600,48296010,9250,9250,9250,9250,406
20240625,090500,44540510,9200,9200,9200,9200,0
20240625,090400,44540510,9200,9200,9200,9200,0
20240625,090300,44540510,9200,9190,9200,9190,860
20240625,090200,36629110,9180,9210,9210,9180,2617
20240625,090100,12527500,9220,9240,9290,9220,920
20240625,090000,4035410,9310,9390,9390,9310,431