KissMeData/389500/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,213100,395576550,21000,21000,21000,21000,615
20240625,213000,395576550,21000,21000,21000,21000,0
20240625,212900,395576550,21000,21000,21000,21000,0
20240625,212800,395576550,21000,21000,21000,21000,0
20240625,212700,395576550,21000,21000,21000,21000,0
20240625,212600,395576550,21000,21000,21000,21000,0
20240625,212500,395576550,21000,21000,21000,21000,0
20240625,212400,395576550,21000,21000,21000,21000,0
20240625,212300,395576550,21000,21000,21000,21000,0
20240625,212200,395576550,21000,21000,21000,21000,0
20240625,212100,395576550,21000,21000,21000,21000,0
20240625,212000,395576550,21000,21000,21000,21000,0
20240625,211900,395576550,21000,21000,21000,21000,0
20240625,211800,395576550,21000,21000,21000,21000,0
20240625,211700,395576550,21000,21000,21000,21000,0
20240625,211600,395576550,21000,21000,21000,21000,0
20240625,211500,395576550,21000,21000,21000,21000,0
20240625,211400,395576550,21000,21000,21000,21000,0
20240625,211300,395576550,21000,21000,21000,21000,0
20240625,211200,395576550,21000,21000,21000,21000,0
20240625,211100,395576550,21000,21000,21000,21000,0
20240625,211000,395576550,21000,21000,21000,21000,0
20240625,210900,395576550,21000,21000,21000,21000,0
20240625,210800,395576550,21000,21000,21000,21000,0
20240625,210700,395576550,21000,21000,21000,21000,0
20240625,210600,395576550,21000,21000,21000,21000,0
20240625,210500,395576550,21000,21000,21000,21000,0
20240625,210400,395576550,21000,21000,21000,21000,0
20240625,210300,395576550,21000,21000,21000,21000,0
20240625,210200,395576550,21000,21000,21000,21000,0
20240625,210100,395576550,21000,21000,21000,21000,615
20240625,210000,395576550,21000,21000,21000,21000,0
20240625,205900,395576550,21000,21000,21000,21000,0
20240625,205800,395576550,21000,21000,21000,21000,0
20240625,205700,395576550,21000,21000,21000,21000,0
20240625,205600,395576550,21000,21000,21000,21000,0
20240625,205500,395576550,21000,21000,21000,21000,0
20240625,205400,395576550,21000,21000,21000,21000,0
20240625,205300,395576550,21000,21000,21000,21000,0
20240625,205200,395576550,21000,21000,21000,21000,0
20240625,205100,395576550,21000,21000,21000,21000,0
20240625,205000,395576550,21000,21000,21000,21000,0
20240625,204900,395576550,21000,21000,21000,21000,0
20240625,204800,395576550,21000,21000,21000,21000,0
20240625,204700,395576550,21000,21000,21000,21000,0
20240625,204600,395576550,21000,21000,21000,21000,0
20240625,204500,395576550,21000,21000,21000,21000,0
20240625,204400,395576550,21000,21000,21000,21000,0
20240625,204300,395576550,21000,21000,21000,21000,0
20240625,204200,395576550,21000,21000,21000,21000,0
20240625,204100,395576550,21000,21000,21000,21000,0
20240625,204000,395576550,21000,21000,21000,21000,0
20240625,203900,395576550,21000,21000,21000,21000,0
20240625,203800,395576550,21000,21000,21000,21000,0
20240625,203700,395576550,21000,21000,21000,21000,0
20240625,203600,395576550,21000,21000,21000,21000,0
20240625,203500,395576550,21000,21000,21000,21000,0
20240625,203400,395576550,21000,21000,21000,21000,0
20240625,203300,395576550,21000,21000,21000,21000,0
20240625,203200,395576550,21000,21000,21000,21000,0
20240625,203100,395576550,21000,21000,21000,21000,615
20240625,203000,395576550,21000,21000,21000,21000,0
20240625,202900,395576550,21000,21000,21000,21000,0
20240625,202800,395576550,21000,21000,21000,21000,0
20240625,202700,395576550,21000,21000,21000,21000,0
20240625,202600,395576550,21000,21000,21000,21000,0
20240625,202500,395576550,21000,21000,21000,21000,0
20240625,202400,395576550,21000,21000,21000,21000,0
20240625,202300,395576550,21000,21000,21000,21000,0
20240625,202200,395576550,21000,21000,21000,21000,0
20240625,202100,395576550,21000,21000,21000,21000,0
20240625,202000,395576550,21000,21000,21000,21000,0
20240625,201900,395576550,21000,21000,21000,21000,0
20240625,201800,395576550,21000,21000,21000,21000,0
20240625,201700,395576550,21000,21000,21000,21000,0
20240625,201600,395576550,21000,21000,21000,21000,0
20240625,201500,395576550,21000,21000,21000,21000,0
20240625,201400,395576550,21000,21000,21000,21000,0
20240625,201300,395576550,21000,21000,21000,21000,0
20240625,201200,395576550,21000,21000,21000,21000,0
20240625,201100,395576550,21000,21000,21000,21000,0
20240625,201000,395576550,21000,21000,21000,21000,0
20240625,200900,395576550,21000,21000,21000,21000,0
20240625,200800,395576550,21000,21000,21000,21000,0
20240625,200700,395576550,21000,21000,21000,21000,0
20240625,200600,395576550,21000,21000,21000,21000,0
20240625,200500,395576550,21000,21000,21000,21000,0
20240625,200400,395576550,21000,21000,21000,21000,0
20240625,200300,395576550,21000,21000,21000,21000,0
20240625,200200,395576550,21000,21000,21000,21000,0
20240625,200100,395576550,21000,21000,21000,21000,615
20240625,200000,395576550,21000,21000,21000,21000,0
20240625,195900,395576550,21000,21000,21000,21000,0
20240625,195800,395576550,21000,21000,21000,21000,0
20240625,195700,395576550,21000,21000,21000,21000,0
20240625,195600,395576550,21000,21000,21000,21000,0
20240625,195500,395576550,21000,21000,21000,21000,0
20240625,195400,395576550,21000,21000,21000,21000,0
20240625,195300,395576550,21000,21000,21000,21000,0
20240625,195200,395576550,21000,21000,21000,21000,0
20240625,195100,395576550,21000,21000,21000,21000,0
20240625,195000,395576550,21000,21000,21000,21000,0
20240625,194900,395576550,21000,21000,21000,21000,0
20240625,194800,395576550,21000,21000,21000,21000,0
20240625,194700,395576550,21000,21000,21000,21000,0
20240625,194600,395576550,21000,21000,21000,21000,0
20240625,194500,395576550,21000,21000,21000,21000,0
20240625,194400,395576550,21000,21000,21000,21000,0
20240625,194300,395576550,21000,21000,21000,21000,0
20240625,194200,395576550,21000,21000,21000,21000,0
20240625,194100,395576550,21000,21000,21000,21000,0
20240625,194000,395576550,21000,21000,21000,21000,0
20240625,193900,395576550,21000,21000,21000,21000,0
20240625,193800,395576550,21000,21000,21000,21000,0
20240625,193700,395576550,21000,21000,21000,21000,0
20240625,193600,395576550,21000,21000,21000,21000,0
20240625,193500,395576550,21000,21000,21000,21000,0
20240625,193400,395576550,21000,21000,21000,21000,0
20240625,193300,395576550,21000,21000,21000,21000,0
20240625,193200,395576550,21000,21000,21000,21000,0
20240625,193100,395576550,21000,21000,21000,21000,615
20240625,193000,395576550,21000,21000,21000,21000,0
20240625,192900,395576550,21000,21000,21000,21000,0
20240625,192800,395576550,21000,21000,21000,21000,0
20240625,192700,395576550,21000,21000,21000,21000,0
20240625,192600,395576550,21000,21000,21000,21000,0
20240625,192500,395576550,21000,21000,21000,21000,0
20240625,192400,395576550,21000,21000,21000,21000,0
20240625,192300,395576550,21000,21000,21000,21000,0
20240625,192200,395576550,21000,21000,21000,21000,0
20240625,192100,395576550,21000,21000,21000,21000,0
20240625,192000,395576550,21000,21000,21000,21000,0
20240625,191900,395576550,21000,21000,21000,21000,0
20240625,191800,395576550,21000,21000,21000,21000,0
20240625,191700,395576550,21000,21000,21000,21000,0
20240625,191600,395576550,21000,21000,21000,21000,0
20240625,191500,395576550,21000,21000,21000,21000,0
20240625,191400,395576550,21000,21000,21000,21000,0
20240625,191300,395576550,21000,21000,21000,21000,0
20240625,191200,395576550,21000,21000,21000,21000,0
20240625,191100,395576550,21000,21000,21000,21000,0
20240625,191000,395576550,21000,21000,21000,21000,0
20240625,190900,395576550,21000,21000,21000,21000,0
20240625,190800,395576550,21000,21000,21000,21000,0
20240625,190700,395576550,21000,21000,21000,21000,0
20240625,190600,395576550,21000,21000,21000,21000,0
20240625,190500,395576550,21000,21000,21000,21000,0
20240625,190400,395576550,21000,21000,21000,21000,0
20240625,190300,395576550,21000,21000,21000,21000,0
20240625,190200,395576550,21000,21000,21000,21000,0
20240625,190100,395576550,21000,21000,21000,21000,615
20240625,190000,395576550,21000,21000,21000,21000,0
20240625,185900,395576550,21000,21000,21000,21000,0
20240625,185800,395576550,21000,21000,21000,21000,0
20240625,185700,395576550,21000,21000,21000,21000,0
20240625,185600,395576550,21000,21000,21000,21000,0
20240625,185500,395576550,21000,21000,21000,21000,0
20240625,185400,395576550,21000,21000,21000,21000,0
20240625,185300,395576550,21000,21000,21000,21000,0
20240625,185200,395576550,21000,21000,21000,21000,0
20240625,185100,395576550,21000,21000,21000,21000,0
20240625,185000,395576550,21000,21000,21000,21000,0
20240625,184900,395576550,21000,21000,21000,21000,0
20240625,184800,395576550,21000,21000,21000,21000,0
20240625,184700,395576550,21000,21000,21000,21000,0
20240625,184600,395576550,21000,21000,21000,21000,0
20240625,184500,395576550,21000,21000,21000,21000,0
20240625,184400,395576550,21000,21000,21000,21000,0
20240625,184300,395576550,21000,21000,21000,21000,0
20240625,184200,395576550,21000,21000,21000,21000,0
20240625,184100,395576550,21000,21000,21000,21000,0
20240625,184000,395576550,21000,21000,21000,21000,0
20240625,183900,395576550,21000,21000,21000,21000,0
20240625,183800,395576550,21000,21000,21000,21000,0
20240625,183700,395576550,21000,21000,21000,21000,0
20240625,183600,395576550,21000,21000,21000,21000,0
20240625,183500,395576550,21000,21000,21000,21000,0
20240625,183400,395576550,21000,21000,21000,21000,0
20240625,183300,395576550,21000,21000,21000,21000,0
20240625,183200,395576550,21000,21000,21000,21000,0
20240625,183100,395576550,21000,21000,21000,21000,615
20240625,183000,395576550,21000,21000,21000,21000,0
20240625,182900,395576550,21000,21000,21000,21000,0
20240625,182800,395576550,21000,21000,21000,21000,0
20240625,182700,395576550,21000,21000,21000,21000,0
20240625,182600,395576550,21000,21000,21000,21000,0
20240625,182500,395576550,21000,21000,21000,21000,0
20240625,182400,395576550,21000,21000,21000,21000,0
20240625,182300,395576550,21000,21000,21000,21000,0
20240625,182200,395576550,21000,21000,21000,21000,0
20240625,182100,395576550,21000,21000,21000,21000,0
20240625,182000,395576550,21000,21000,21000,21000,0
20240625,181900,395576550,21000,21000,21000,21000,0
20240625,181800,395576550,21000,21000,21000,21000,0
20240625,181700,395576550,21000,21000,21000,21000,0
20240625,181600,395576550,21000,21000,21000,21000,0
20240625,181500,395576550,21000,21000,21000,21000,0
20240625,181400,395576550,21000,21000,21000,21000,0
20240625,181300,395576550,21000,21000,21000,21000,0
20240625,181200,395576550,21000,21000,21000,21000,0
20240625,181100,395576550,21000,21000,21000,21000,0
20240625,181000,395576550,21000,21000,21000,21000,0
20240625,180900,395576550,21000,21000,21000,21000,0
20240625,180800,395576550,21000,21000,21000,21000,0
20240625,180700,395576550,21000,21000,21000,21000,0
20240625,180600,395576550,21000,21000,21000,21000,0
20240625,180500,395576550,21000,21000,21000,21000,0
20240625,180400,395576550,21000,21000,21000,21000,0
20240625,180300,395576550,21000,21000,21000,21000,0
20240625,180200,395576550,21000,21000,21000,21000,0
20240625,180100,395576550,21000,21000,21000,21000,615
20240625,180000,395576550,21000,21000,21000,21000,0
20240625,175900,395576550,21000,21000,21000,21000,0
20240625,175800,395576550,21000,21000,21000,21000,0
20240625,175700,395576550,21000,21000,21000,21000,0
20240625,175600,395576550,21000,21000,21000,21000,0
20240625,175500,395576550,21000,21000,21000,21000,0
20240625,175400,395576550,21000,21000,21000,21000,0
20240625,175300,395576550,21000,21000,21000,21000,0
20240625,175200,395576550,21000,21000,21000,21000,0
20240625,175100,395576550,21000,21000,21000,21000,0
20240625,175000,395576550,21000,21000,21000,21000,0
20240625,174900,395576550,21000,21000,21000,21000,0
20240625,174800,395576550,21000,21000,21000,21000,0
20240625,174700,395576550,21000,21000,21000,21000,0
20240625,174600,395576550,21000,21000,21000,21000,0
20240625,174500,395576550,21000,21000,21000,21000,0
20240625,174400,395576550,21000,21000,21000,21000,0
20240625,174300,395576550,21000,21000,21000,21000,0
20240625,174200,395576550,21000,21000,21000,21000,0
20240625,174100,395576550,21000,21000,21000,21000,0
20240625,174000,395576550,21000,21000,21000,21000,0
20240625,173900,395576550,21000,21000,21000,21000,0
20240625,173800,395576550,21000,21000,21000,21000,0
20240625,173700,395576550,21000,21000,21000,21000,0
20240625,173600,395576550,21000,21000,21000,21000,0
20240625,173500,395576550,21000,21000,21000,21000,0
20240625,173400,395576550,21000,21000,21000,21000,0
20240625,173300,395576550,21000,21000,21000,21000,0
20240625,173200,395576550,21000,21000,21000,21000,0
20240625,173100,395576550,21000,21000,21000,21000,615
20240625,173000,395576550,21000,21000,21000,21000,0
20240625,172900,395576550,21000,21000,21000,21000,0
20240625,172800,395576550,21000,21000,21000,21000,0
20240625,172700,395576550,21000,21000,21000,21000,0
20240625,172600,395576550,21000,21000,21000,21000,0
20240625,172500,395576550,21000,21000,21000,21000,0
20240625,172400,395576550,21000,21000,21000,21000,0
20240625,172300,395576550,21000,21000,21000,21000,0
20240625,172200,395576550,21000,21000,21000,21000,0
20240625,172100,395576550,21000,21000,21000,21000,0
20240625,172000,395576550,21000,21000,21000,21000,0
20240625,171900,395576550,21000,21000,21000,21000,0
20240625,171800,395576550,21000,21000,21000,21000,0
20240625,171700,395576550,21000,21000,21000,21000,0
20240625,171600,395576550,21000,21000,21000,21000,0
20240625,171500,395576550,21000,21000,21000,21000,0
20240625,171400,395576550,21000,21000,21000,21000,0
20240625,171300,395576550,21000,21000,21000,21000,0
20240625,171200,395576550,21000,21000,21000,21000,0
20240625,171100,395576550,21000,21000,21000,21000,0
20240625,171000,395576550,21000,21000,21000,21000,0
20240625,170900,395576550,21000,21000,21000,21000,0
20240625,170800,395576550,21000,21000,21000,21000,0
20240625,170700,395576550,21000,21000,21000,21000,0
20240625,170600,395576550,21000,21000,21000,21000,0
20240625,170500,395576550,21000,21000,21000,21000,0
20240625,170400,395576550,21000,21000,21000,21000,0
20240625,170300,395576550,21000,21000,21000,21000,0
20240625,170200,395576550,21000,21000,21000,21000,0
20240625,170100,395576550,21000,21000,21000,21000,615
20240625,170000,395576550,21000,21000,21000,21000,0
20240625,165900,395576550,21000,21000,21000,21000,0
20240625,165800,395576550,21000,21000,21000,21000,0
20240625,165700,395576550,21000,21000,21000,21000,0
20240625,165600,395576550,21000,21000,21000,21000,0
20240625,165500,395576550,21000,21000,21000,21000,0
20240625,165400,395576550,21000,21000,21000,21000,0
20240625,165300,395576550,21000,21000,21000,21000,0
20240625,165200,395576550,21000,21000,21000,21000,0
20240625,165100,395576550,21000,21000,21000,21000,0
20240625,165000,395576550,21000,21000,21000,21000,0
20240625,164900,395576550,21000,21000,21000,21000,0
20240625,164800,395576550,21000,21000,21000,21000,0
20240625,164700,395576550,21000,21000,21000,21000,0
20240625,164600,395576550,21000,21000,21000,21000,0
20240625,164500,395576550,21000,21000,21000,21000,0
20240625,164400,395576550,21000,21000,21000,21000,0
20240625,164300,395576550,21000,21000,21000,21000,0
20240625,164200,395576550,21000,21000,21000,21000,0
20240625,164100,395576550,21000,21000,21000,21000,0
20240625,164000,395576550,21000,21000,21000,21000,0
20240625,163900,395576550,21000,21000,21000,21000,0
20240625,163800,395576550,21000,21000,21000,21000,0
20240625,163700,395576550,21000,21000,21000,21000,0
20240625,163600,395576550,21000,21000,21000,21000,0
20240625,163500,395576550,21000,21000,21000,21000,0
20240625,163400,395576550,21000,21000,21000,21000,0
20240625,163300,395576550,21000,21000,21000,21000,0
20240625,163200,395576550,21000,21000,21000,21000,0
20240625,163100,395576550,21000,21000,21000,21000,615
20240625,163000,395576550,21000,21000,21000,21000,0
20240625,162900,395576550,21000,21000,21000,21000,0
20240625,162800,395576550,21000,21000,21000,21000,0
20240625,162700,395576550,21000,21000,21000,21000,0
20240625,162600,395576550,21000,21000,21000,21000,0
20240625,162500,395576550,21000,21000,21000,21000,0
20240625,162400,395576550,21000,21000,21000,21000,0
20240625,162300,395576550,21000,21000,21000,21000,0
20240625,162200,395576550,21000,21000,21000,21000,0
20240625,162100,395576550,21000,21000,21000,21000,0
20240625,162000,395576550,21000,21000,21000,21000,0
20240625,161900,395576550,21000,21000,21000,21000,0
20240625,161800,395576550,21000,21000,21000,21000,0
20240625,161700,395576550,21000,21000,21000,21000,0
20240625,161600,395576550,21000,21000,21000,21000,0
20240625,161500,395576550,21000,21000,21000,21000,0
20240625,161400,395576550,21000,21000,21000,21000,0
20240625,161300,395576550,21000,21000,21000,21000,0
20240625,161200,395576550,21000,21000,21000,21000,0
20240625,161100,395576550,21000,21000,21000,21000,0
20240625,161000,395576550,21000,21000,21000,21000,0
20240625,160900,395576550,21000,21000,21000,21000,0
20240625,160800,395576550,21000,21000,21000,21000,0
20240625,160700,395576550,21000,21000,21000,21000,0
20240625,160600,395576550,21000,21000,21000,21000,0
20240625,160500,395576550,21000,21000,21000,21000,0
20240625,160400,395576550,21000,21000,21000,21000,0
20240625,160300,395576550,21000,21000,21000,21000,0
20240625,160200,395576550,21000,21000,21000,21000,0
20240625,160100,395576550,21000,21000,21000,21000,615
20240625,160000,395576550,21000,21000,21000,21000,0
20240625,155900,395576550,21000,21000,21000,21000,0
20240625,155800,395576550,21000,21000,21000,21000,0
20240625,155700,395576550,21000,21000,21000,21000,0
20240625,155600,395576550,21000,21000,21000,21000,0
20240625,155500,395576550,21000,21000,21000,21000,0
20240625,155400,395576550,21000,21000,21000,21000,0
20240625,155300,395576550,21000,21000,21000,21000,0
20240625,155200,395576550,21000,21000,21000,21000,0
20240625,155100,395576550,21000,21000,21000,21000,0
20240625,155000,395576550,21000,21000,21000,21000,0
20240625,154900,395576550,21000,21000,21000,21000,0
20240625,154800,395576550,21000,21000,21000,21000,0
20240625,154700,395576550,21000,21000,21000,21000,0
20240625,154600,395576550,21000,21000,21000,21000,0
20240625,154500,395576550,21000,21000,21000,21000,0
20240625,154400,395576550,21000,21000,21000,21000,0
20240625,154300,395576550,21000,21000,21000,21000,0
20240625,154200,395576550,21000,21000,21000,21000,0
20240625,154100,395576550,21000,21000,21000,21000,0
20240625,154000,395576550,21000,21000,21000,21000,0
20240625,153900,395576550,21000,21000,21000,21000,0
20240625,153800,395576550,21000,21000,21000,21000,0
20240625,153700,395576550,21000,21000,21000,21000,0
20240625,153600,395576550,21000,21000,21000,21000,0
20240625,153500,395576550,21000,21000,21000,21000,0
20240625,153400,395576550,21000,21000,21000,21000,0
20240625,153300,395576550,21000,21000,21000,21000,0
20240625,153200,395576550,21000,21000,21000,21000,0
20240625,153100,395576550,21000,21000,21000,21000,615
20240625,153000,395576550,21000,21000,21000,21000,615
20240625,152900,382661550,20750,20750,20750,20750,0
20240625,152800,382661550,20750,20750,20750,20750,0
20240625,152700,382661550,20750,20750,20750,20750,0
20240625,152600,382661550,20750,20750,20750,20750,0
20240625,152500,382661550,20750,20750,20750,20750,0
20240625,152400,382661550,20750,20750,20750,20750,0
20240625,152300,382661550,20750,20750,20750,20750,0
20240625,152200,382661550,20750,20750,20750,20750,0
20240625,152100,382661550,20750,20750,20750,20750,0
20240625,152000,382661550,20750,20750,20750,20750,0
20240625,151900,382661550,20750,20750,20750,20750,0
20240625,151800,382661550,20750,20850,20850,20750,97
20240625,151700,380639400,20800,20750,20800,20750,106
20240625,151600,378435600,20700,20700,20700,20700,5
20240625,151500,378332100,20700,20700,20700,20700,0
20240625,151400,378332100,20700,20700,20700,20700,9
20240625,151300,378145800,20750,20750,20750,20750,0
20240625,151200,378145800,20750,20750,20750,20750,5
20240625,151100,378042050,20750,20750,20750,20750,0
20240625,151000,378042050,20750,20750,20750,20750,0
20240625,150900,378042050,20750,20750,20750,20750,0
20240625,150800,378042050,20750,20750,20750,20750,0
20240625,150700,378042050,20750,20750,20750,20750,24
20240625,150600,377544050,20800,20800,20800,20800,0
20240625,150500,377544050,20800,20800,20800,20800,0
20240625,150400,377544050,20800,20750,20800,20750,19
20240625,150300,377149450,20750,20750,20750,20750,1
20240625,150200,377128700,20800,20800,20800,20800,0
20240625,150100,377128700,20800,20800,20800,20800,48
20240625,150000,376130300,20750,20750,20750,20750,5
20240625,145900,376026550,20800,20800,20800,20800,1
20240625,145800,376005750,20750,20750,20750,20750,0
20240625,145700,376005750,20750,20800,20850,20750,708
20240625,145600,361279200,20800,20800,20800,20800,89
20240625,145500,359428000,20750,20750,20750,20750,0
20240625,145400,359428000,20750,20750,20750,20750,1
20240625,145300,359407250,20750,20750,20750,20750,100
20240625,145200,357332250,20750,20750,20750,20750,0
20240625,145100,357332250,20750,20750,20750,20750,10
20240625,145000,357124750,20750,20750,20750,20750,6
20240625,144900,357000250,20750,20750,20750,20750,71
20240625,144800,355527000,20750,20750,20750,20750,0
20240625,144700,355527000,20750,20750,20750,20750,29
20240625,144600,354925250,20750,20750,20750,20750,0
20240625,144500,354925250,20750,20750,20750,20750,172
20240625,144400,351356250,20750,20750,20750,20750,0
20240625,144300,351356250,20750,20750,20750,20750,0
20240625,144200,351356250,20750,20750,20750,20750,21
20240625,144100,350920500,20750,20750,20750,20750,0
20240625,144000,350920500,20750,20750,20750,20750,0
20240625,143900,350920500,20750,20750,20750,20750,155
20240625,143800,347704250,20700,20700,20700,20700,1
20240625,143700,347683550,20750,20750,20750,20750,1
20240625,143600,347662800,20750,20750,20750,20750,33
20240625,143500,346978050,20750,20750,20750,20750,0
20240625,143400,346978050,20750,20750,20750,20750,0
20240625,143300,346978050,20750,20750,20750,20750,4
20240625,143200,346895050,20750,20750,20750,20750,3
20240625,143100,346832800,20750,20750,20750,20750,0
20240625,143000,346832800,20750,20750,20750,20750,20
20240625,142900,346417800,20750,20750,20750,20750,0
20240625,142800,346417800,20750,20750,20750,20750,2
20240625,142700,346376300,20700,20700,20700,20700,6
20240625,142600,346252100,20750,20750,20750,20750,1
20240625,142500,346231350,20750,20750,20750,20750,83
20240625,142400,344509100,20700,20750,20750,20700,60
20240625,142300,343264550,20750,20750,20750,20750,0
20240625,142200,343264550,20750,20750,20750,20750,382
20240625,142100,335338050,20750,20750,20750,20750,2
20240625,142000,335296550,20750,20750,20750,20750,1
20240625,141900,335275800,20700,20700,20700,20700,1
20240625,141800,335255100,20750,20750,20750,20750,0
20240625,141700,335255100,20750,20750,20750,20750,0
20240625,141600,335255100,20750,20750,20750,20750,0
20240625,141500,335255100,20750,20750,20750,20750,1
20240625,141400,335234350,20700,20700,20700,20700,2
20240625,141300,335192950,20750,20750,20750,20750,0
20240625,141200,335192950,20750,20750,20750,20750,1
20240625,141100,335172200,20700,20750,20750,20700,2
20240625,141000,335130750,20700,20700,20700,20700,20
20240625,140900,334716750,20750,20750,20750,20750,2
20240625,140800,334675250,20700,20700,20700,20700,0
20240625,140700,334675250,20700,20700,20700,20700,0
20240625,140600,334675250,20700,20700,20700,20700,1
20240625,140500,334654550,20750,20750,20750,20750,1
20240625,140400,334633800,20700,20700,20700,20700,84
20240625,140300,332895000,20700,20650,20700,20650,28
20240625,140200,332315650,20700,20700,20700,20700,0
20240625,140100,332315650,20700,20700,20700,20700,1
20240625,140000,332294950,20700,20700,20700,20700,0
20240625,135900,332294950,20700,20700,20700,20700,0
20240625,135800,332294950,20700,20700,20700,20700,3
20240625,135700,332232850,20700,20700,20700,20700,8
20240625,135600,332067250,20700,20700,20700,20700,3
20240625,135500,332005150,20700,20700,20700,20700,3
20240625,135400,331943050,20700,20700,20700,20700,0
20240625,135300,331943050,20700,20700,20700,20700,1
20240625,135200,331922350,20700,20700,20700,20700,0
20240625,135100,331922350,20700,20700,20700,20700,25
20240625,135000,331404850,20700,20700,20700,20700,9
20240625,134900,331218550,20700,20700,20700,20700,85
20240625,134800,329459050,20650,20650,20650,20650,0
20240625,134700,329459050,20650,20650,20650,20650,12
20240625,134600,329211250,20650,20650,20650,20650,0
20240625,134500,329211250,20650,20650,20650,20650,2
20240625,134400,329169950,20650,20650,20650,20650,14
20240625,134300,328880850,20650,20650,20650,20650,37
20240625,134200,328116800,20700,20650,20700,20650,30
20240625,134100,327496550,20650,20650,20650,20650,3
20240625,134000,327434600,20650,20650,20650,20650,0
20240625,133900,327434600,20650,20650,20650,20650,0
20240625,133800,327434600,20650,20650,20650,20650,1
20240625,133700,327413950,20650,20750,20750,20600,121
20240625,133600,324913350,20750,20750,20750,20750,0
20240625,133500,324913350,20750,20750,20750,20750,280
20240625,133400,319103350,20700,20700,20700,20700,0
20240625,133300,319103350,20700,20700,20700,20700,116
20240625,133200,316702150,20700,20700,20700,20700,1
20240625,133100,316681450,20700,20700,20700,20700,0
20240625,133000,316681450,20700,20650,20700,20650,4
20240625,132900,316598750,20700,20650,20700,20650,3
20240625,132800,316536700,20650,20650,20650,20650,0
20240625,132700,316536700,20650,20650,20650,20650,21
20240625,132600,316103050,20650,20650,20650,20650,0
20240625,132500,316103050,20650,20650,20650,20650,0
20240625,132400,316103050,20650,20650,20650,20650,0
20240625,132300,316103050,20650,20650,20650,20650,0
20240625,132200,316103050,20650,20650,20650,20650,0
20240625,132100,316103050,20650,20650,20650,20650,0
20240625,132000,316103050,20650,20650,20650,20650,0
20240625,131900,316103050,20650,20650,20650,20650,0
20240625,131800,316103050,20650,20600,20650,20600,24
20240625,131700,315607900,20750,20650,20750,20650,534
20240625,131600,304567500,20600,20600,20600,20600,0
20240625,131500,304567500,20600,20600,20600,20600,1
20240625,131400,304546900,20600,20600,20600,20600,0
20240625,131300,304546900,20600,20600,20600,20600,2
20240625,131200,304505700,20600,20600,20600,20600,10
20240625,131100,304299700,20600,20600,20600,20600,1
20240625,131000,304279100,20600,20600,20600,20600,0
20240625,130900,304279100,20600,20600,20600,20600,0
20240625,130800,304279100,20600,20600,20600,20600,113
20240625,130700,301951300,20550,20550,20550,20550,0
20240625,130600,301951300,20550,20550,20550,20550,0
20240625,130500,301951300,20550,20550,20550,20550,0
20240625,130400,301951300,20550,20550,20550,20550,1
20240625,130300,301930750,20550,20550,20550,20550,0
20240625,130200,301930750,20550,20600,20600,20550,63
20240625,130100,300635750,20600,20600,20600,20600,2
20240625,130000,300594550,20600,20600,20600,20600,26
20240625,125900,300058950,20650,20650,20650,20650,1
20240625,125800,300038300,20600,20600,20600,20600,1
20240625,125700,300017700,20650,20650,20650,20650,0
20240625,125600,300017700,20650,20650,20650,20650,0
20240625,125500,300017700,20650,20650,20650,20650,0
20240625,125400,300017700,20650,20550,20650,20550,45
20240625,125300,299090700,20600,20600,20600,20600,0
20240625,125200,299090700,20600,20600,20600,20600,0
20240625,125100,299090700,20600,20600,20600,20600,0
20240625,125000,299090700,20600,20600,20600,20600,30
20240625,124900,298472700,20600,20600,20600,20600,0
20240625,124800,298472700,20600,20600,20600,20600,287
20240625,124700,292560500,20600,20600,20600,20600,12
20240625,124600,292313300,20600,20600,20600,20600,0
20240625,124500,292313300,20600,20600,20600,20600,1
20240625,124400,292292700,20550,20550,20550,20550,0
20240625,124300,292292700,20550,20550,20550,20550,0
20240625,124200,292292700,20550,20550,20550,20550,0
20240625,124100,292292700,20550,20550,20550,20550,3
20240625,124000,292231050,20600,20600,20600,20600,0
20240625,123900,292231050,20600,20600,20600,20600,1
20240625,123800,292210450,20600,20600,20600,20600,0
20240625,123700,292210450,20600,20600,20600,20600,30
20240625,123600,291592450,20600,20650,20650,20600,125
20240625,123500,289017400,20650,20650,20650,20650,0
20240625,123400,289017400,20650,20650,20650,20650,0
20240625,123300,289017400,20650,20650,20650,20650,0
20240625,123200,289017400,20650,20650,20650,20650,0
20240625,123100,289017400,20650,20650,20650,20650,0
20240625,123000,289017400,20650,20650,20650,20650,50
20240625,122900,287984900,20650,20650,20650,20650,2
20240625,122800,287943600,20650,20650,20650,20650,0
20240625,122700,287943600,20650,20650,20650,20650,28
20240625,122600,287365400,20650,20650,20650,20650,39
20240625,122500,286560050,20650,20650,20650,20650,2
20240625,122400,286518750,20550,20550,20550,20550,0
20240625,122300,286518750,20550,20550,20550,20550,0
20240625,122200,286518750,20550,20550,20550,20550,0
20240625,122100,286518750,20550,20550,20550,20550,0
20240625,122000,286518750,20550,20550,20550,20550,0
20240625,121900,286518750,20550,20650,20650,20550,90
20240625,121800,284663300,20600,20600,20600,20600,0
20240625,121700,284663300,20600,20600,20600,20600,10
20240625,121600,284457300,20650,20650,20650,20650,29
20240625,121500,283858450,20650,20650,20650,20650,0
20240625,121400,283858450,20650,20650,20650,20650,10
20240625,121300,283651950,20650,20650,20650,20650,0
20240625,121200,283651950,20650,20650,20650,20650,0
20240625,121100,283651950,20650,20650,20650,20650,1
20240625,121000,283631300,20650,20650,20650,20650,0
20240625,120900,283631300,20650,20650,20650,20650,1
20240625,120800,283610650,20700,20700,20700,20700,0
20240625,120700,283610650,20700,20700,20700,20700,5
20240625,120600,283507150,20700,20700,20700,20700,0
20240625,120500,283507150,20700,20700,20700,20700,70
20240625,120400,282058150,20550,20550,20550,20550,20
20240625,120300,281647150,20550,20550,20550,20550,5
20240625,120200,281544400,20500,20500,20500,20500,0
20240625,120100,281544400,20500,20700,20700,20500,11
20240625,120000,281318700,20650,20550,20650,20550,1502
20240625,115900,250318400,20550,20550,20550,20550,1
20240625,115800,250297850,20550,20550,20550,20550,1
20240625,115700,250277300,20550,20550,20550,20550,0
20240625,115600,250277300,20550,20550,20550,20550,44
20240625,115500,249373100,20550,20550,20550,20550,0
20240625,115400,249373100,20550,20550,20550,20550,0
20240625,115300,249373100,20550,20550,20550,20550,0
20240625,115200,249373100,20550,20550,20550,20550,0
20240625,115100,249373100,20550,20550,20550,20550,0
20240625,115000,249373100,20550,20550,20550,20550,0
20240625,114900,249373100,20550,20550,20550,20550,1
20240625,114800,249352550,20550,20550,20550,20550,0
20240625,114700,249352550,20550,20550,20550,20550,0
20240625,114600,249352550,20550,20550,20550,20550,25
20240625,114500,248838800,20550,20550,20550,20550,0
20240625,114400,248838800,20550,20600,20600,20550,503
20240625,114300,238501800,20600,20600,20600,20600,6
20240625,114200,238378200,20600,20600,20600,20600,4
20240625,114100,238295800,20600,20600,20600,20600,6
20240625,114000,238172200,20600,20600,20600,20600,0
20240625,113900,238172200,20600,20600,20600,20600,6
20240625,113800,238048600,20600,20600,20600,20600,11
20240625,113700,237822000,20600,20600,20600,20600,0
20240625,113600,237822000,20600,20600,20600,20600,0
20240625,113500,237822000,20600,20600,20600,20600,100
20240625,113400,235762000,20600,20600,20600,20600,0
20240625,113300,235762000,20600,20600,20600,20600,0
20240625,113200,235762000,20600,20600,20600,20600,10
20240625,113100,235556000,20600,20600,20600,20600,0
20240625,113000,235556000,20600,20600,20600,20600,66
20240625,112900,234196400,20600,20600,20600,20600,0
20240625,112800,234196400,20600,20600,20600,20600,0
20240625,112700,234196400,20600,20600,20600,20600,2
20240625,112600,234155200,20650,20650,20650,20650,47
20240625,112500,233184650,20600,20600,20600,20600,17
20240625,112400,232834450,20600,20600,20600,20600,3
20240625,112300,232772650,20600,20600,20600,20600,0
20240625,112200,232772650,20600,20600,20600,20600,10
20240625,112100,232566650,20600,20600,20600,20600,0
20240625,112000,232566650,20600,20600,20600,20600,0
20240625,111900,232566650,20600,20650,20650,20600,253
20240625,111800,227343800,20650,20600,20650,20600,48
20240625,111700,226354150,20650,20650,20650,20650,0
20240625,111600,226354150,20650,20650,20650,20650,0
20240625,111500,226354150,20650,20650,20650,20650,184
20240625,111400,222554550,20650,20650,20650,20650,3
20240625,111300,222492600,20650,20650,20650,20650,123
20240625,111200,219952650,20650,20650,20700,20650,4
20240625,111100,219870000,20700,20700,20700,20700,0
20240625,111000,219870000,20700,20700,20700,20700,54
20240625,110900,218752200,20700,20700,20700,20700,5
20240625,110800,218648700,20700,20700,20700,20700,10
20240625,110700,218441700,20700,20700,20700,20700,56
20240625,110600,217282500,20700,20650,20700,20650,120
20240625,110500,214799200,20650,20650,20650,20650,59
20240625,110400,213580850,20650,20650,20650,20650,0
20240625,110300,213580850,20650,20650,20650,20600,9
20240625,110200,213395050,20600,20600,20600,20600,0
20240625,110100,213395050,20600,20600,20600,20550,48
20240625,110000,212407500,20600,20600,20600,20600,5
20240625,105900,212304500,20600,20600,20600,20600,0
20240625,105800,212304500,20600,20650,20650,20600,7
20240625,105700,212160200,20600,20600,20600,20600,0
20240625,105600,212160200,20600,20550,20600,20550,212
20240625,105500,207795900,20550,20500,20550,20500,173
20240625,105400,204249300,20500,20500,20500,20500,22
20240625,105300,203798300,20450,20450,20450,20450,0
20240625,105200,203798300,20450,20450,20450,20450,0
20240625,105100,203798300,20450,20450,20450,20450,0
20240625,105000,203798300,20450,20450,20450,20450,62
20240625,104900,202530400,20450,20450,20450,20450,0
20240625,104800,202530400,20450,20450,20450,20450,0
20240625,104700,202530400,20450,20450,20450,20450,0
20240625,104600,202530400,20450,20400,20450,20400,111
20240625,104500,200265750,20350,20350,20350,20350,0
20240625,104400,200265750,20350,20400,20400,20350,76
20240625,104300,198718650,20350,20350,20350,20350,10
20240625,104200,198515150,20300,20300,20300,20300,0
20240625,104100,198515150,20300,20350,20350,20300,151
20240625,104000,195449800,20300,20300,20300,20300,0
20240625,103900,195449800,20300,20300,20300,20300,0
20240625,103800,195449800,20300,20300,20300,20300,0
20240625,103700,195449800,20300,20300,20300,20300,0
20240625,103600,195449800,20300,20300,20300,20300,1
20240625,103500,195429500,20300,20300,20300,20300,10
20240625,103400,195226500,20300,20300,20300,20300,0
20240625,103300,195226500,20300,20300,20300,20300,0
20240625,103200,195226500,20300,20300,20300,20300,0
20240625,103100,195226500,20300,20400,20400,20300,101
20240625,103000,193176100,20400,20400,20400,20400,0
20240625,102900,193176100,20400,20400,20400,20400,0
20240625,102800,193176100,20400,20350,20400,20350,147
20240625,102700,190181450,20300,20300,20300,20300,0
20240625,102600,190181450,20300,20300,20300,20300,0
20240625,102500,190181450,20300,20300,20300,20300,55
20240625,102400,189064950,20350,20350,20350,20350,0
20240625,102300,189064950,20350,20350,20350,20350,0
20240625,102200,189064950,20350,20350,20350,20350,1
20240625,102100,189044600,20300,20300,20300,20300,5
20240625,102000,188943100,20350,20350,20350,20350,0
20240625,101900,188943100,20350,20350,20350,20350,0
20240625,101800,188943100,20350,20350,20350,20350,5
20240625,101700,188841350,20350,20350,20350,20350,11
20240625,101600,188617500,20350,20250,20350,20250,111
20240625,101500,186366650,20250,20250,20250,20250,0
20240625,101400,186366650,20250,20300,20300,20250,13
20240625,101300,186103350,20350,20350,20350,20350,5
20240625,101200,186001600,20350,20350,20350,20350,68
20240625,101100,184617800,20300,20300,20300,20200,44
20240625,101000,183727000,20200,20200,20200,20200,0
20240625,100900,183727000,20200,20200,20200,20200,35
20240625,100800,183020000,20200,20200,20200,20200,2
20240625,100700,182979600,20300,20250,20300,20250,827
20240625,100600,166220150,20200,20200,20200,20200,0
20240625,100500,166220150,20200,20250,20250,20200,38
20240625,100400,165450700,20250,20250,20250,20250,20
20240625,100300,165045700,20300,20300,20300,20300,69
20240625,100200,163645000,20250,20300,20300,20250,55
20240625,100100,162529000,20300,20300,20300,20300,6
20240625,100000,162407200,20250,20250,20250,20250,152
20240625,095900,159329200,20200,20200,20200,20000,1098
20240625,095800,137257300,20350,20350,20350,20350,0
20240625,095700,137257300,20350,20350,20350,20350,70
20240625,095600,135832800,20350,20350,20350,20350,0
20240625,095500,135832800,20350,20350,20350,20350,2
20240625,095400,135792100,20150,20250,20250,20150,233
20240625,095300,131082300,20250,20250,20250,20250,9
20240625,095200,130900050,20300,20200,20300,20200,2
20240625,095100,130859550,20150,20450,20450,20000,1009
20240625,095000,110538450,20450,20450,20450,20450,39
20240625,094900,109740900,20400,20400,20400,20400,15
20240625,094800,109434900,20350,20350,20350,20350,0
20240625,094700,109434900,20350,20350,20350,20350,0
20240625,094600,109434900,20350,20350,20350,20350,10
20240625,094500,109231400,20350,20350,20350,20350,50
20240625,094400,108213900,20300,20250,20300,20250,61
20240625,094300,106975850,20250,20100,20250,20100,278
20240625,094200,101384000,20050,20150,20150,20000,1216
20240625,094100,76999650,20250,20250,20250,20250,0
20240625,094000,76999650,20250,20250,20250,20250,75
20240625,093900,75480900,20150,20150,20150,20150,15
20240625,093800,75178650,20150,20150,20150,20150,110
20240625,093700,72962150,20150,20150,20150,20150,6
20240625,093600,72841250,20150,20150,20150,20150,31
20240625,093500,72216600,20150,20200,20200,20150,20
20240625,093400,71813400,20200,20200,20250,20150,208
20240625,093300,67612200,20300,20300,20300,20300,122
20240625,093200,65135600,20350,20350,20350,20350,4
20240625,093100,65054200,20450,20450,20450,20450,0
20240625,093000,65054200,20450,20450,20450,20450,0
20240625,092900,65054200,20450,20450,20450,20450,0
20240625,092800,65054200,20450,20450,20450,20450,0
20240625,092700,65054200,20450,20450,20450,20450,332
20240625,092600,58264800,20450,20450,20450,20450,5
20240625,092500,58162550,20500,20400,20500,20050,958
20240625,092400,38769850,20400,20400,20400,20400,0
20240625,092300,38769850,20400,20400,20400,20400,20
20240625,092200,38361850,20400,20400,20400,20400,0
20240625,092100,38361850,20400,20450,20450,20400,20
20240625,092000,37953350,20450,20450,20450,20450,0
20240625,091900,37953350,20450,20450,20450,20450,100
20240625,091800,35908350,20450,20450,20450,20450,1
20240625,091700,35887900,20450,20450,20450,20450,0
20240625,091600,35887900,20450,20450,20450,20450,0
20240625,091500,35887900,20450,20450,20450,20450,4
20240625,091400,35806100,20450,20500,20500,20450,20
20240625,091300,35396900,20500,20500,20500,20500,251
20240625,091200,30251400,20600,20600,20600,20600,0
20240625,091100,30251400,20600,20600,20600,20600,6
20240625,091000,30127800,20600,20550,20600,20550,9
20240625,090900,29942650,20550,20600,20600,20550,13
20240625,090800,29675450,20600,20550,20600,20550,17
20240625,090700,29325600,20600,20600,20600,20600,53
20240625,090600,28233800,20600,20750,20750,20600,24
20240625,090500,27737600,20750,20750,20750,20750,73
20240625,090400,26222850,20700,20500,20700,20500,34
20240625,090300,25520300,20500,20450,20500,20450,80
20240625,090200,23883750,20400,20400,20400,20400,1
20240625,090100,23863350,20300,20400,20400,20300,328
20240625,090000,17193150,20400,20000,20450,20000,857