KissMeData/033200/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,191600,76342825,3750,3750,3750,3750,20
20240625,191500,76342825,3750,3750,3750,3750,0
20240625,191400,76342825,3750,3750,3750,3750,0
20240625,191300,76342825,3750,3750,3750,3750,0
20240625,191200,76342825,3750,3750,3750,3750,0
20240625,191100,76342825,3750,3750,3750,3750,0
20240625,191000,76342825,3750,3750,3750,3750,0
20240625,190900,76342825,3750,3750,3750,3750,0
20240625,190800,76342825,3750,3750,3750,3750,0
20240625,190700,76342825,3750,3750,3750,3750,0
20240625,190600,76342825,3750,3750,3750,3750,0
20240625,190500,76342825,3750,3750,3750,3750,0
20240625,190400,76342825,3750,3750,3750,3750,0
20240625,190300,76342825,3750,3750,3750,3750,0
20240625,190200,76342825,3750,3750,3750,3750,0
20240625,190100,76342825,3750,3750,3750,3750,0
20240625,190000,76342825,3750,3750,3750,3750,0
20240625,185900,76342825,3750,3750,3750,3750,0
20240625,185800,76342825,3750,3750,3750,3750,0
20240625,185700,76342825,3750,3750,3750,3750,0
20240625,185600,76342825,3750,3750,3750,3750,0
20240625,185500,76342825,3750,3750,3750,3750,0
20240625,185400,76342825,3750,3750,3750,3750,0
20240625,185300,76342825,3750,3750,3750,3750,0
20240625,185200,76342825,3750,3750,3750,3750,0
20240625,185100,76342825,3750,3750,3750,3750,0
20240625,185000,76342825,3750,3750,3750,3750,0
20240625,184900,76342825,3750,3750,3750,3750,0
20240625,184800,76342825,3750,3750,3750,3750,0
20240625,184700,76342825,3750,3750,3750,3750,0
20240625,184600,76342825,3750,3750,3750,3750,20
20240625,184500,76342825,3750,3750,3750,3750,0
20240625,184400,76342825,3750,3750,3750,3750,0
20240625,184300,76342825,3750,3750,3750,3750,0
20240625,184200,76342825,3750,3750,3750,3750,0
20240625,184100,76342825,3750,3750,3750,3750,0
20240625,184000,76342825,3750,3750,3750,3750,0
20240625,183900,76342825,3750,3750,3750,3750,0
20240625,183800,76342825,3750,3750,3750,3750,0
20240625,183700,76342825,3750,3750,3750,3750,0
20240625,183600,76342825,3750,3750,3750,3750,0
20240625,183500,76342825,3750,3750,3750,3750,0
20240625,183400,76342825,3750,3750,3750,3750,0
20240625,183300,76342825,3750,3750,3750,3750,0
20240625,183200,76342825,3750,3750,3750,3750,0
20240625,183100,76342825,3750,3750,3750,3750,0
20240625,183000,76342825,3750,3750,3750,3750,0
20240625,182900,76342825,3750,3750,3750,3750,0
20240625,182800,76342825,3750,3750,3750,3750,0
20240625,182700,76342825,3750,3750,3750,3750,0
20240625,182600,76342825,3750,3750,3750,3750,0
20240625,182500,76342825,3750,3750,3750,3750,0
20240625,182400,76342825,3750,3750,3750,3750,0
20240625,182300,76342825,3750,3750,3750,3750,0
20240625,182200,76342825,3750,3750,3750,3750,0
20240625,182100,76342825,3750,3750,3750,3750,0
20240625,182000,76342825,3750,3750,3750,3750,0
20240625,181900,76342825,3750,3750,3750,3750,0
20240625,181800,76342825,3750,3750,3750,3750,0
20240625,181700,76342825,3750,3750,3750,3750,0
20240625,181600,76342825,3750,3750,3750,3750,20
20240625,181500,76342825,3750,3750,3750,3750,0
20240625,181400,76342825,3750,3750,3750,3750,0
20240625,181300,76342825,3750,3750,3750,3750,0
20240625,181200,76342825,3750,3750,3750,3750,0
20240625,181100,76342825,3750,3750,3750,3750,0
20240625,181000,76342825,3750,3750,3750,3750,0
20240625,180900,76342825,3750,3750,3750,3750,0
20240625,180800,76342825,3750,3750,3750,3750,0
20240625,180700,76342825,3750,3750,3750,3750,0
20240625,180600,76342825,3750,3750,3750,3750,0
20240625,180500,76342825,3750,3750,3750,3750,0
20240625,180400,76342825,3750,3750,3750,3750,0
20240625,180300,76342825,3750,3750,3750,3750,0
20240625,180200,76342825,3750,3750,3750,3750,0
20240625,180100,76342825,3750,3750,3750,3750,0
20240625,180000,76342825,3750,3750,3750,3750,0
20240625,175900,76342825,3750,3750,3750,3750,0
20240625,175800,76342825,3750,3750,3750,3750,0
20240625,175700,76342825,3750,3750,3750,3750,0
20240625,175600,76342825,3750,3750,3750,3750,0
20240625,175500,76342825,3750,3750,3750,3750,0
20240625,175400,76342825,3750,3750,3750,3750,0
20240625,175300,76342825,3750,3750,3750,3750,0
20240625,175200,76342825,3750,3750,3750,3750,0
20240625,175100,76342825,3750,3750,3750,3750,0
20240625,175000,76342825,3750,3750,3750,3750,0
20240625,174900,76342825,3750,3750,3750,3750,0
20240625,174800,76342825,3750,3750,3750,3750,0
20240625,174700,76342825,3750,3750,3750,3750,0
20240625,174600,76342825,3750,3750,3750,3750,20
20240625,174500,76342825,3750,3750,3750,3750,0
20240625,174400,76342825,3750,3750,3750,3750,0
20240625,174300,76342825,3750,3750,3750,3750,0
20240625,174200,76342825,3750,3750,3750,3750,0
20240625,174100,76342825,3750,3750,3750,3750,0
20240625,174000,76342825,3750,3750,3750,3750,0
20240625,173900,76342825,3750,3750,3750,3750,0
20240625,173800,76342825,3750,3750,3750,3750,0
20240625,173700,76342825,3750,3750,3750,3750,0
20240625,173600,76342825,3750,3750,3750,3750,0
20240625,173500,76342825,3750,3750,3750,3750,0
20240625,173400,76342825,3750,3750,3750,3750,0
20240625,173300,76342825,3750,3750,3750,3750,0
20240625,173200,76342825,3750,3750,3750,3750,0
20240625,173100,76342825,3750,3750,3750,3750,0
20240625,173000,76342825,3750,3750,3750,3750,0
20240625,172900,76342825,3750,3750,3750,3750,0
20240625,172800,76342825,3750,3750,3750,3750,0
20240625,172700,76342825,3750,3750,3750,3750,0
20240625,172600,76342825,3750,3750,3750,3750,0
20240625,172500,76342825,3750,3750,3750,3750,0
20240625,172400,76342825,3750,3750,3750,3750,0
20240625,172300,76342825,3750,3750,3750,3750,0
20240625,172200,76342825,3750,3750,3750,3750,0
20240625,172100,76342825,3750,3750,3750,3750,0
20240625,172000,76342825,3750,3750,3750,3750,0
20240625,171900,76342825,3750,3750,3750,3750,0
20240625,171800,76342825,3750,3750,3750,3750,0
20240625,171700,76342825,3750,3750,3750,3750,0
20240625,171600,76342825,3750,3750,3750,3750,20
20240625,171500,76342825,3750,3750,3750,3750,0
20240625,171400,76342825,3750,3750,3750,3750,0
20240625,171300,76342825,3750,3750,3750,3750,0
20240625,171200,76342825,3750,3750,3750,3750,0
20240625,171100,76342825,3750,3750,3750,3750,0
20240625,171000,76342825,3750,3750,3750,3750,0
20240625,170900,76342825,3750,3750,3750,3750,0
20240625,170800,76342825,3750,3750,3750,3750,0
20240625,170700,76342825,3750,3750,3750,3750,0
20240625,170600,76342825,3750,3750,3750,3750,0
20240625,170500,76342825,3750,3750,3750,3750,0
20240625,170400,76342825,3750,3750,3750,3750,0
20240625,170300,76342825,3750,3750,3750,3750,0
20240625,170200,76342825,3750,3750,3750,3750,0
20240625,170100,76342825,3750,3750,3750,3750,0
20240625,170000,76342825,3750,3750,3750,3750,0
20240625,165900,76342825,3750,3750,3750,3750,0
20240625,165800,76342825,3750,3750,3750,3750,0
20240625,165700,76342825,3750,3750,3750,3750,0
20240625,165600,76342825,3750,3750,3750,3750,0
20240625,165500,76342825,3750,3750,3750,3750,0
20240625,165400,76342825,3750,3750,3750,3750,0
20240625,165300,76342825,3750,3750,3750,3750,0
20240625,165200,76342825,3750,3750,3750,3750,0
20240625,165100,76342825,3750,3750,3750,3750,0
20240625,165000,76342825,3750,3750,3750,3750,0
20240625,164900,76342825,3750,3750,3750,3750,0
20240625,164800,76342825,3750,3750,3750,3750,0
20240625,164700,76342825,3750,3750,3750,3750,0
20240625,164600,76342825,3750,3750,3750,3750,20
20240625,164500,76342825,3750,3750,3750,3750,0
20240625,164400,76342825,3750,3750,3750,3750,0
20240625,164300,76342825,3750,3750,3750,3750,0
20240625,164200,76342825,3750,3750,3750,3750,0
20240625,164100,76342825,3750,3750,3750,3750,0
20240625,164000,76342825,3750,3750,3750,3750,0
20240625,163900,76342825,3750,3750,3750,3750,0
20240625,163800,76342825,3750,3750,3750,3750,0
20240625,163700,76342825,3750,3750,3750,3750,0
20240625,163600,76342825,3750,3750,3750,3750,0
20240625,163500,76342825,3750,3750,3750,3750,0
20240625,163400,76342825,3750,3750,3750,3750,0
20240625,163300,76342825,3750,3750,3750,3750,0
20240625,163200,76342825,3750,3750,3750,3750,0
20240625,163100,76342825,3750,3750,3750,3750,0
20240625,163000,76342825,3750,3750,3750,3750,0
20240625,162900,76342825,3750,3750,3750,3750,0
20240625,162800,76342825,3750,3750,3750,3750,0
20240625,162700,76342825,3750,3750,3750,3750,0
20240625,162600,76342825,3750,3750,3750,3750,0
20240625,162500,76342825,3750,3750,3750,3750,0
20240625,162400,76342825,3750,3750,3750,3750,0
20240625,162300,76342825,3750,3750,3750,3750,0
20240625,162200,76342825,3750,3750,3750,3750,0
20240625,162100,76342825,3750,3750,3750,3750,0
20240625,162000,76342825,3750,3750,3750,3750,0
20240625,161900,76342825,3750,3750,3750,3750,0
20240625,161800,76342825,3750,3750,3750,3750,0
20240625,161700,76342825,3750,3750,3750,3750,0
20240625,161600,76342825,3750,3750,3750,3750,20
20240625,161500,76342825,3750,3750,3750,3750,0
20240625,161400,76342825,3750,3750,3750,3750,0
20240625,161300,76342825,3750,3750,3750,3750,0
20240625,161200,76342825,3750,3750,3750,3750,0
20240625,161100,76342825,3750,3750,3750,3750,0
20240625,161000,76342825,3750,3750,3750,3750,0
20240625,160900,76342825,3750,3750,3750,3750,0
20240625,160800,76342825,3750,3750,3750,3750,0
20240625,160700,76342825,3750,3750,3750,3750,0
20240625,160600,76342825,3750,3750,3750,3750,0
20240625,160500,76342825,3750,3750,3750,3750,0
20240625,160400,76342825,3750,3750,3750,3750,0
20240625,160300,76342825,3750,3750,3750,3750,0
20240625,160200,76342825,3750,3750,3750,3750,0
20240625,160100,76342825,3750,3750,3750,3750,0
20240625,160000,76342825,3750,3750,3750,3750,0
20240625,155900,76342825,3750,3750,3750,3750,0
20240625,155800,76342825,3750,3750,3750,3750,0
20240625,155700,76342825,3750,3750,3750,3750,0
20240625,155600,76342825,3750,3750,3750,3750,0
20240625,155500,76342825,3750,3750,3750,3750,0
20240625,155400,76342825,3750,3750,3750,3750,0
20240625,155300,76342825,3750,3750,3750,3750,0
20240625,155200,76342825,3750,3750,3750,3750,0
20240625,155100,76342825,3750,3750,3750,3750,0
20240625,155000,76342825,3750,3750,3750,3750,0
20240625,154900,76342825,3750,3750,3750,3750,0
20240625,154800,76342825,3750,3750,3750,3750,0
20240625,154700,76342825,3750,3750,3750,3750,0
20240625,154600,76342825,3750,3750,3750,3750,20
20240625,154500,76342825,3750,3750,3750,3750,0
20240625,154400,76342825,3750,3750,3750,3750,0
20240625,154300,76342825,3750,3750,3750,3750,0
20240625,154200,76342825,3750,3750,3750,3750,0
20240625,154100,76342825,3750,3750,3750,3750,0
20240625,154000,76342825,3750,3750,3750,3750,0
20240625,153900,76342825,3750,3750,3750,3750,0
20240625,153800,76342825,3750,3750,3750,3750,0
20240625,153700,76342825,3750,3750,3750,3750,0
20240625,153600,76342825,3750,3750,3750,3750,0
20240625,153500,76342825,3750,3750,3750,3750,0
20240625,153400,76342825,3750,3750,3750,3750,0
20240625,153300,76342825,3750,3750,3750,3750,0
20240625,153200,76342825,3750,3750,3750,3750,0
20240625,153100,76342825,3750,3750,3750,3750,0
20240625,153000,76342825,3750,3750,3750,3750,20
20240625,152900,76267825,3740,3740,3740,3740,0
20240625,152800,76267825,3740,3740,3740,3740,0
20240625,152700,76267825,3740,3740,3740,3740,0
20240625,152600,76267825,3740,3740,3740,3740,0
20240625,152500,76267825,3740,3740,3740,3740,0
20240625,152400,76267825,3740,3740,3740,3740,0
20240625,152300,76267825,3740,3740,3740,3740,0
20240625,152200,76267825,3740,3740,3740,3740,0
20240625,152100,76267825,3740,3740,3740,3740,0
20240625,152000,76267825,3740,3740,3740,3740,0
20240625,151900,76267825,3740,3770,3770,3740,100
20240625,151800,75893465,3770,3790,3790,3770,51
20240625,151700,75700215,3765,3765,3765,3765,41
20240625,151600,75545850,3770,3770,3770,3770,0
20240625,151500,75545850,3770,3770,3770,3770,102
20240625,151400,75161310,3790,3790,3790,3790,0
20240625,151300,75161310,3790,3790,3790,3790,0
20240625,151200,75161310,3790,3790,3790,3790,0
20240625,151100,75161310,3790,3790,3790,3790,0
20240625,151000,75161310,3790,3790,3790,3790,0
20240625,150900,75161310,3790,3790,3790,3790,0
20240625,150800,75161310,3790,3790,3790,3790,1
20240625,150700,75157520,3770,3770,3770,3770,0
20240625,150600,75157520,3770,3770,3770,3770,138
20240625,150500,74637260,3790,3790,3790,3790,0
20240625,150400,74637260,3790,3790,3790,3790,0
20240625,150300,74637260,3790,3790,3790,3790,0
20240625,150200,74637260,3790,3790,3790,3790,0
20240625,150100,74637260,3790,3790,3790,3790,0
20240625,150000,74637260,3790,3790,3790,3790,0
20240625,145900,74637260,3790,3790,3790,3790,27
20240625,145800,74534930,3770,3770,3770,3770,0
20240625,145700,74534930,3770,3770,3770,3770,0
20240625,145600,74534930,3770,3765,3770,3765,190
20240625,145500,73819565,3765,3765,3765,3765,0
20240625,145400,73819565,3765,3765,3765,3765,0
20240625,145300,73819565,3765,3765,3765,3765,0
20240625,145200,73819565,3765,3775,3775,3765,14
20240625,145100,73766725,3780,3780,3780,3780,10
20240625,145000,73728925,3790,3790,3790,3790,0
20240625,144900,73728925,3790,3790,3790,3790,0
20240625,144800,73728925,3790,3790,3790,3790,0
20240625,144700,73728925,3790,3790,3790,3790,0
20240625,144600,73728925,3790,3790,3790,3790,0
20240625,144500,73728925,3790,3785,3790,3785,53
20240625,144400,73528105,3765,3765,3765,3765,0
20240625,144300,73528105,3765,3765,3765,3765,0
20240625,144200,73528105,3765,3765,3765,3765,0
20240625,144100,73528105,3765,3765,3765,3765,0
20240625,144000,73528105,3765,3765,3765,3765,0
20240625,143900,73528105,3765,3765,3765,3765,0
20240625,143800,73528105,3765,3765,3765,3765,0
20240625,143700,73528105,3765,3765,3765,3765,0
20240625,143600,73528105,3765,3765,3765,3765,0
20240625,143500,73528105,3765,3765,3765,3765,0
20240625,143400,73528105,3765,3765,3765,3765,0
20240625,143300,73528105,3765,3765,3765,3765,0
20240625,143200,73528105,3765,3765,3765,3765,0
20240625,143100,73528105,3765,3765,3765,3765,0
20240625,143000,73528105,3765,3765,3765,3765,0
20240625,142900,73528105,3765,3765,3765,3765,0
20240625,142800,73528105,3765,3765,3765,3765,208
20240625,142700,72744985,3790,3790,3790,3790,0
20240625,142600,72744985,3790,3790,3790,3790,0
20240625,142500,72744985,3790,3790,3790,3790,0
20240625,142400,72744985,3790,3790,3790,3790,1
20240625,142300,72741195,3790,3790,3790,3790,0
20240625,142200,72741195,3790,3790,3790,3790,0
20240625,142100,72741195,3790,3790,3790,3790,0
20240625,142000,72741195,3790,3790,3790,3790,0
20240625,141900,72741195,3790,3790,3790,3790,0
20240625,141800,72741195,3790,3790,3790,3790,0
20240625,141700,72741195,3790,3790,3790,3790,0
20240625,141600,72741195,3790,3790,3790,3790,0
20240625,141500,72741195,3790,3790,3790,3790,0
20240625,141400,72741195,3790,3790,3790,3790,0
20240625,141300,72741195,3790,3790,3790,3790,0
20240625,141200,72741195,3790,3790,3790,3790,0
20240625,141100,72741195,3790,3790,3790,3790,0
20240625,141000,72741195,3790,3790,3790,3790,0
20240625,140900,72741195,3790,3790,3790,3790,0
20240625,140800,72741195,3790,3790,3790,3790,0
20240625,140700,72741195,3790,3790,3790,3790,0
20240625,140600,72741195,3790,3790,3790,3790,0
20240625,140500,72741195,3790,3790,3790,3790,0
20240625,140400,72741195,3790,3790,3790,3790,0
20240625,140300,72741195,3790,3790,3790,3790,0
20240625,140200,72741195,3790,3790,3790,3790,0
20240625,140100,72741195,3790,3790,3790,3790,0
20240625,140000,72741195,3790,3790,3790,3790,0
20240625,135900,72741195,3790,3790,3790,3790,0
20240625,135800,72741195,3790,3790,3790,3790,0
20240625,135700,72741195,3790,3790,3790,3790,0
20240625,135600,72741195,3790,3790,3790,3790,0
20240625,135500,72741195,3790,3790,3790,3790,0
20240625,135400,72741195,3790,3790,3790,3790,0
20240625,135300,72741195,3790,3790,3790,3790,0
20240625,135200,72741195,3790,3790,3790,3790,0
20240625,135100,72741195,3790,3790,3790,3790,0
20240625,135000,72741195,3790,3790,3790,3790,0
20240625,134900,72741195,3790,3790,3790,3790,0
20240625,134800,72741195,3790,3790,3790,3790,0
20240625,134700,72741195,3790,3790,3790,3790,0
20240625,134600,72741195,3790,3790,3790,3790,0
20240625,134500,72741195,3790,3790,3790,3790,0
20240625,134400,72741195,3790,3790,3790,3790,0
20240625,134300,72741195,3790,3785,3790,3785,4
20240625,134200,72726050,3760,3760,3760,3760,0
20240625,134100,72726050,3760,3760,3760,3760,0
20240625,134000,72726050,3760,3760,3760,3760,0
20240625,133900,72726050,3760,3760,3760,3760,1
20240625,133800,72722290,3775,3770,3775,3770,536
20240625,133700,70699555,3770,3770,3770,3770,0
20240625,133600,70699555,3770,3770,3770,3770,0
20240625,133500,70699555,3770,3770,3770,3770,0
20240625,133400,70699555,3770,3770,3770,3770,0
20240625,133300,70699555,3770,3770,3770,3770,0
20240625,133200,70699555,3770,3770,3770,3770,0
20240625,133100,70699555,3770,3770,3770,3770,0
20240625,133000,70699555,3770,3770,3770,3770,0
20240625,132900,70699555,3770,3765,3770,3765,10
20240625,132800,70661900,3765,3765,3765,3765,0
20240625,132700,70661900,3765,3765,3765,3765,0
20240625,132600,70661900,3765,3765,3765,3765,0
20240625,132500,70661900,3765,3765,3765,3765,0
20240625,132400,70661900,3765,3765,3765,3765,0
20240625,132300,70661900,3765,3765,3765,3765,0
20240625,132200,70661900,3765,3765,3765,3765,0
20240625,132100,70661900,3765,3765,3765,3765,1
20240625,132000,70658135,3760,3755,3760,3755,233
20240625,131900,69782205,3755,3755,3755,3755,0
20240625,131800,69782205,3755,3755,3755,3755,0
20240625,131700,69782205,3755,3755,3755,3755,0
20240625,131600,69782205,3755,3755,3755,3755,0
20240625,131500,69782205,3755,3755,3755,3755,0
20240625,131400,69782205,3755,3755,3755,3755,0
20240625,131300,69782205,3755,3755,3755,3755,0
20240625,131200,69782205,3755,3755,3755,3755,0
20240625,131100,69782205,3755,3755,3755,3755,0
20240625,131000,69782205,3755,3755,3755,3755,0
20240625,130900,69782205,3755,3755,3755,3755,0
20240625,130800,69782205,3755,3755,3755,3755,1
20240625,130700,69778450,3740,3740,3740,3740,0
20240625,130600,69778450,3740,3740,3740,3740,0
20240625,130500,69778450,3740,3740,3740,3740,0
20240625,130400,69778450,3740,3740,3740,3740,1
20240625,130300,69774710,3740,3740,3740,3740,0
20240625,130200,69774710,3740,3745,3745,3740,145
20240625,130100,69232380,3760,3760,3760,3760,0
20240625,130000,69232380,3760,3760,3760,3760,1
20240625,125900,69228620,3760,3760,3760,3760,0
20240625,125800,69228620,3760,3760,3760,3760,1
20240625,125700,69224860,3765,3765,3765,3765,0
20240625,125600,69224860,3765,3765,3765,3765,0
20240625,125500,69224860,3765,3765,3765,3765,0
20240625,125400,69224860,3765,3765,3765,3765,0
20240625,125300,69224860,3765,3765,3765,3765,0
20240625,125200,69224860,3765,3765,3765,3765,0
20240625,125100,69224860,3765,3765,3765,3765,0
20240625,125000,69224860,3765,3765,3765,3765,0
20240625,124900,69224860,3765,3765,3765,3765,0
20240625,124800,69224860,3765,3765,3765,3765,0
20240625,124700,69224860,3765,3765,3765,3765,0
20240625,124600,69224860,3765,3765,3765,3765,0
20240625,124500,69224860,3765,3765,3765,3765,0
20240625,124400,69224860,3765,3765,3765,3765,0
20240625,124300,69224860,3765,3765,3765,3765,0
20240625,124200,69224860,3765,3765,3765,3765,0
20240625,124100,69224860,3765,3765,3765,3765,0
20240625,124000,69224860,3765,3765,3765,3765,0
20240625,123900,69224860,3765,3765,3765,3765,0
20240625,123800,69224860,3765,3765,3765,3765,0
20240625,123700,69224860,3765,3765,3765,3765,0
20240625,123600,69224860,3765,3765,3765,3765,0
20240625,123500,69224860,3765,3765,3765,3765,0
20240625,123400,69224860,3765,3765,3765,3765,0
20240625,123300,69224860,3765,3765,3765,3765,0
20240625,123200,69224860,3765,3765,3765,3765,0
20240625,123100,69224860,3765,3765,3765,3765,0
20240625,123000,69224860,3765,3765,3765,3765,0
20240625,122900,69224860,3765,3765,3765,3765,0
20240625,122800,69224860,3765,3765,3765,3765,0
20240625,122700,69224860,3765,3765,3765,3765,0
20240625,122600,69224860,3765,3765,3765,3765,0
20240625,122500,69224860,3765,3765,3765,3765,0
20240625,122400,69224860,3765,3765,3765,3765,0
20240625,122300,69224860,3765,3765,3765,3765,1
20240625,122200,69221095,3740,3740,3740,3740,0
20240625,122100,69221095,3740,3740,3740,3740,0
20240625,122000,69221095,3740,3740,3740,3740,0
20240625,121900,69221095,3740,3740,3740,3740,0
20240625,121800,69221095,3740,3740,3740,3740,0
20240625,121700,69221095,3740,3740,3740,3740,0
20240625,121600,69221095,3740,3740,3740,3740,0
20240625,121500,69221095,3740,3740,3740,3740,0
20240625,121400,69221095,3740,3740,3740,3740,0
20240625,121300,69221095,3740,3740,3740,3740,0
20240625,121200,69221095,3740,3740,3740,3740,149
20240625,121100,68663835,3750,3750,3750,3750,0
20240625,121000,68663835,3750,3750,3750,3750,0
20240625,120900,68663835,3750,3750,3750,3750,0
20240625,120800,68663835,3750,3750,3750,3750,0
20240625,120700,68663835,3750,3750,3750,3750,0
20240625,120600,68663835,3750,3750,3750,3750,0
20240625,120500,68663835,3750,3750,3750,3750,0
20240625,120400,68663835,3750,3750,3750,3750,0
20240625,120300,68663835,3750,3750,3750,3750,0
20240625,120200,68663835,3750,3750,3750,3750,0
20240625,120100,68663835,3750,3750,3750,3750,0
20240625,120000,68663835,3750,3750,3750,3750,0
20240625,115900,68663835,3750,3750,3750,3750,1
20240625,115800,68660085,3750,3750,3750,3750,50
20240625,115700,68472585,3750,3750,3750,3750,0
20240625,115600,68472585,3750,3750,3750,3750,0
20240625,115500,68472585,3750,3750,3750,3750,0
20240625,115400,68472585,3750,3750,3750,3750,0
20240625,115300,68472585,3750,3750,3750,3750,0
20240625,115200,68472585,3750,3750,3750,3750,0
20240625,115100,68472585,3750,3750,3750,3750,0
20240625,115000,68472585,3750,3750,3750,3750,0
20240625,114900,68472585,3750,3750,3750,3750,0
20240625,114800,68472585,3750,3750,3750,3750,150
20240625,114700,67910085,3750,3750,3750,3750,1
20240625,114600,67906335,3745,3745,3745,3745,0
20240625,114500,67906335,3745,3745,3745,3745,0
20240625,114400,67906335,3745,3745,3745,3745,0
20240625,114300,67906335,3745,3745,3745,3745,0
20240625,114200,67906335,3745,3745,3745,3745,0
20240625,114100,67906335,3745,3745,3745,3745,0
20240625,114000,67906335,3745,3745,3745,3745,0
20240625,113900,67906335,3745,3745,3745,3745,0
20240625,113800,67906335,3745,3745,3745,3745,0
20240625,113700,67906335,3745,3745,3745,3745,0
20240625,113600,67906335,3745,3745,3745,3745,0
20240625,113500,67906335,3745,3745,3745,3745,1
20240625,113400,67902590,3740,3740,3740,3740,0
20240625,113300,67902590,3740,3740,3740,3740,0
20240625,113200,67902590,3740,3740,3740,3740,0
20240625,113100,67902590,3740,3740,3740,3740,0
20240625,113000,67902590,3740,3740,3740,3740,1
20240625,112900,67898850,3740,3740,3740,3740,0
20240625,112800,67898850,3740,3740,3740,3740,0
20240625,112700,67898850,3740,3740,3740,3740,0
20240625,112600,67898850,3740,3740,3740,3740,0
20240625,112500,67898850,3740,3740,3740,3740,0
20240625,112400,67898850,3740,3740,3740,3740,0
20240625,112300,67898850,3740,3740,3740,3740,0
20240625,112200,67898850,3740,3740,3740,3740,0
20240625,112100,67898850,3740,3740,3740,3740,0
20240625,112000,67898850,3740,3740,3740,3740,0
20240625,111900,67898850,3740,3740,3740,3740,0
20240625,111800,67898850,3740,3740,3740,3740,0
20240625,111700,67898850,3740,3740,3740,3740,0
20240625,111600,67898850,3740,3740,3740,3740,0
20240625,111500,67898850,3740,3740,3740,3740,100
20240625,111400,67524850,3745,3745,3745,3745,1
20240625,111300,67521105,3740,3740,3740,3740,0
20240625,111200,67521105,3740,3740,3740,3740,0
20240625,111100,67521105,3740,3740,3740,3740,0
20240625,111000,67521105,3740,3740,3740,3740,0
20240625,110900,67521105,3740,3740,3740,3740,0
20240625,110800,67521105,3740,3740,3740,3740,0
20240625,110700,67521105,3740,3740,3740,3740,0
20240625,110600,67521105,3740,3740,3740,3740,0
20240625,110500,67521105,3740,3740,3740,3740,0
20240625,110400,67521105,3740,3740,3740,3740,0
20240625,110300,67521105,3740,3740,3740,3740,0
20240625,110200,67521105,3740,3740,3740,3740,0
20240625,110100,67521105,3740,3740,3740,3740,0
20240625,110000,67521105,3740,3740,3740,3740,0
20240625,105900,67521105,3740,3740,3740,3740,0
20240625,105800,67521105,3740,3740,3740,3740,0
20240625,105700,67521105,3740,3740,3740,3740,0
20240625,105600,67521105,3740,3740,3740,3740,0
20240625,105500,67521105,3740,3740,3740,3740,1
20240625,105400,67517365,3750,3750,3750,3750,0
20240625,105300,67517365,3750,3750,3750,3750,0
20240625,105200,67517365,3750,3750,3750,3750,0
20240625,105100,67517365,3750,3750,3750,3750,0
20240625,105000,67517365,3750,3750,3750,3750,0
20240625,104900,67517365,3750,3750,3750,3750,0
20240625,104800,67517365,3750,3750,3750,3750,0
20240625,104700,67517365,3750,3750,3750,3750,0
20240625,104600,67517365,3750,3750,3750,3750,0
20240625,104500,67517365,3750,3750,3750,3750,0
20240625,104400,67517365,3750,3750,3750,3750,0
20240625,104300,67517365,3750,3750,3750,3750,0
20240625,104200,67517365,3750,3750,3750,3750,0
20240625,104100,67517365,3750,3750,3750,3750,0
20240625,104000,67517365,3750,3750,3750,3750,0
20240625,103900,67517365,3750,3750,3750,3750,501
20240625,103800,65638615,3750,3750,3750,3750,0
20240625,103700,65638615,3750,3750,3750,3750,0
20240625,103600,65638615,3750,3750,3750,3750,0
20240625,103500,65638615,3750,3750,3750,3750,0
20240625,103400,65638615,3750,3750,3750,3750,0
20240625,103300,65638615,3750,3750,3750,3750,0
20240625,103200,65638615,3750,3750,3750,3750,0
20240625,103100,65638615,3750,3750,3750,3750,0
20240625,103000,65638615,3750,3750,3750,3750,0
20240625,102900,65638615,3750,3750,3750,3750,0
20240625,102800,65638615,3750,3750,3750,3750,0
20240625,102700,65638615,3750,3750,3750,3750,0
20240625,102600,65638615,3750,3750,3750,3750,0
20240625,102500,65638615,3750,3750,3750,3750,0
20240625,102400,65638615,3750,3750,3750,3750,0
20240625,102300,65638615,3750,3750,3750,3750,0
20240625,102200,65638615,3750,3750,3750,3750,1
20240625,102100,65634865,3765,3765,3765,3765,0
20240625,102000,65634865,3765,3765,3765,3765,0
20240625,101900,65634865,3765,3765,3765,3765,0
20240625,101800,65634865,3765,3765,3765,3765,0
20240625,101700,65634865,3765,3765,3765,3765,0
20240625,101600,65634865,3765,3765,3765,3765,1
20240625,101500,65631100,3775,3775,3775,3775,0
20240625,101400,65631100,3775,3775,3775,3775,0
20240625,101300,65631100,3775,3775,3775,3775,0
20240625,101200,65631100,3775,3775,3775,3775,0
20240625,101100,65631100,3775,3775,3775,3775,0
20240625,101000,65631100,3775,3775,3775,3775,0
20240625,100900,65631100,3775,3775,3775,3775,0
20240625,100800,65631100,3775,3775,3775,3775,0
20240625,100700,65631100,3775,3775,3775,3775,0
20240625,100600,65631100,3775,3775,3775,3775,0
20240625,100500,65631100,3775,3775,3775,3775,0
20240625,100400,65631100,3775,3775,3775,3775,0
20240625,100300,65631100,3775,3775,3775,3775,0
20240625,100200,65631100,3775,3775,3775,3775,0
20240625,100100,65631100,3775,3775,3775,3775,0
20240625,100000,65631100,3775,3775,3775,3775,1
20240625,095900,65627325,3775,3775,3775,3775,0
20240625,095800,65627325,3775,3775,3775,3775,0
20240625,095700,65627325,3775,3775,3775,3775,0
20240625,095600,65627325,3775,3775,3775,3775,0
20240625,095500,65627325,3775,3775,3775,3775,0
20240625,095400,65627325,3775,3775,3775,3775,1
20240625,095300,65623550,3740,3740,3740,3740,0
20240625,095200,65623550,3740,3740,3740,3740,0
20240625,095100,65623550,3740,3740,3740,3740,0
20240625,095000,65623550,3740,3740,3740,3740,0
20240625,094900,65623550,3740,3740,3740,3740,0
20240625,094800,65623550,3740,3740,3740,3740,0
20240625,094700,65623550,3740,3740,3740,3740,0
20240625,094600,65623550,3740,3740,3740,3740,1
20240625,094500,65619810,3740,3740,3740,3740,0
20240625,094400,65619810,3740,3740,3740,3740,0
20240625,094300,65619810,3740,3740,3740,3740,0
20240625,094200,65619810,3740,3740,3740,3740,0
20240625,094100,65619810,3740,3740,3740,3740,0
20240625,094000,65619810,3740,3745,3745,3740,300
20240625,093900,64497705,3750,3750,3750,3750,0
20240625,093800,64497705,3750,3750,3750,3750,0
20240625,093700,64497705,3750,3750,3750,3750,200
20240625,093600,63747705,3825,3825,3825,3825,1
20240625,093500,63743880,3805,3805,3805,3805,0
20240625,093400,63743880,3805,3805,3805,3805,0
20240625,093300,63743880,3805,3805,3805,3805,25
20240625,093200,63648755,3805,3805,3805,3805,0
20240625,093100,63648755,3805,3835,3835,3805,862
20240625,093000,60364585,3805,3805,3805,3805,55
20240625,092900,60155310,3840,3840,3840,3840,0
20240625,092800,60155310,3840,3805,3840,3805,500
20240625,092700,58242460,3830,3830,3830,3830,0
20240625,092600,58242460,3830,3830,3830,3830,0
20240625,092500,58242460,3830,3830,3830,3830,0
20240625,092400,58242460,3830,3830,3830,3830,1
20240625,092300,58238630,3830,3830,3830,3830,2
20240625,092200,58230970,3840,3840,3840,3840,1
20240625,092100,58227130,3840,3840,3840,3840,3
20240625,092000,58215610,3840,3840,3840,3840,0
20240625,091900,58215610,3840,3810,3840,3810,50
20240625,091800,58024655,3810,3810,3810,3810,1
20240625,091700,58020845,3800,3800,3800,3800,386
20240625,091600,56554045,3800,3800,3800,3800,0
20240625,091500,56554045,3800,3800,3800,3800,240
20240625,091400,55642045,3800,3800,3800,3800,0
20240625,091300,55642045,3800,3800,3800,3800,0
20240625,091200,55642045,3800,3800,3800,3800,0
20240625,091100,55642045,3800,3750,3800,3750,260
20240625,091000,54664245,3755,3755,3755,3755,0
20240625,090900,54664245,3755,3755,3755,3755,1
20240625,090800,54660490,3770,3770,3770,3770,100
20240625,090700,54283490,3795,3795,3795,3795,0
20240625,090600,54283490,3795,3700,3795,3700,2792
20240625,090500,43926670,3700,3700,3700,3700,40
20240625,090400,43778670,3700,3700,3700,3700,1
20240625,090300,43774970,3665,3665,3665,3665,0
20240625,090200,43774970,3665,3665,3665,3665,0
20240625,090100,43774970,3665,3700,3700,3665,3962
20240625,090000,29121135,3700,3670,3700,3670,7928