KissMeData/080420/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,195500,15198285,2170,2170,2170,2170,228
20240625,195400,15198285,2170,2170,2170,2170,0
20240625,195300,15198285,2170,2170,2170,2170,0
20240625,195200,15198285,2170,2170,2170,2170,0
20240625,195100,15198285,2170,2170,2170,2170,0
20240625,195000,15198285,2170,2170,2170,2170,0
20240625,194900,15198285,2170,2170,2170,2170,0
20240625,194800,15198285,2170,2170,2170,2170,0
20240625,194700,15198285,2170,2170,2170,2170,0
20240625,194600,15198285,2170,2170,2170,2170,0
20240625,194500,15198285,2170,2170,2170,2170,0
20240625,194400,15198285,2170,2170,2170,2170,0
20240625,194300,15198285,2170,2170,2170,2170,0
20240625,194200,15198285,2170,2170,2170,2170,0
20240625,194100,15198285,2170,2170,2170,2170,0
20240625,194000,15198285,2170,2170,2170,2170,0
20240625,193900,15198285,2170,2170,2170,2170,0
20240625,193800,15198285,2170,2170,2170,2170,0
20240625,193700,15198285,2170,2170,2170,2170,0
20240625,193600,15198285,2170,2170,2170,2170,0
20240625,193500,15198285,2170,2170,2170,2170,0
20240625,193400,15198285,2170,2170,2170,2170,0
20240625,193300,15198285,2170,2170,2170,2170,0
20240625,193200,15198285,2170,2170,2170,2170,0
20240625,193100,15198285,2170,2170,2170,2170,0
20240625,193000,15198285,2170,2170,2170,2170,0
20240625,192900,15198285,2170,2170,2170,2170,0
20240625,192800,15198285,2170,2170,2170,2170,0
20240625,192700,15198285,2170,2170,2170,2170,0
20240625,192600,15198285,2170,2170,2170,2170,0
20240625,192500,15198285,2170,2170,2170,2170,228
20240625,192400,15198285,2170,2170,2170,2170,0
20240625,192300,15198285,2170,2170,2170,2170,0
20240625,192200,15198285,2170,2170,2170,2170,0
20240625,192100,15198285,2170,2170,2170,2170,0
20240625,192000,15198285,2170,2170,2170,2170,0
20240625,191900,15198285,2170,2170,2170,2170,0
20240625,191800,15198285,2170,2170,2170,2170,0
20240625,191700,15198285,2170,2170,2170,2170,0
20240625,191600,15198285,2170,2170,2170,2170,0
20240625,191500,15198285,2170,2170,2170,2170,0
20240625,191400,15198285,2170,2170,2170,2170,0
20240625,191300,15198285,2170,2170,2170,2170,0
20240625,191200,15198285,2170,2170,2170,2170,0
20240625,191100,15198285,2170,2170,2170,2170,0
20240625,191000,15198285,2170,2170,2170,2170,0
20240625,190900,15198285,2170,2170,2170,2170,0
20240625,190800,15198285,2170,2170,2170,2170,0
20240625,190700,15198285,2170,2170,2170,2170,0
20240625,190600,15198285,2170,2170,2170,2170,0
20240625,190500,15198285,2170,2170,2170,2170,0
20240625,190400,15198285,2170,2170,2170,2170,0
20240625,190300,15198285,2170,2170,2170,2170,0
20240625,190200,15198285,2170,2170,2170,2170,0
20240625,190100,15198285,2170,2170,2170,2170,0
20240625,190000,15198285,2170,2170,2170,2170,0
20240625,185900,15198285,2170,2170,2170,2170,0
20240625,185800,15198285,2170,2170,2170,2170,0
20240625,185700,15198285,2170,2170,2170,2170,0
20240625,185600,15198285,2170,2170,2170,2170,0
20240625,185500,15198285,2170,2170,2170,2170,228
20240625,185400,15198285,2170,2170,2170,2170,0
20240625,185300,15198285,2170,2170,2170,2170,0
20240625,185200,15198285,2170,2170,2170,2170,0
20240625,185100,15198285,2170,2170,2170,2170,0
20240625,185000,15198285,2170,2170,2170,2170,0
20240625,184900,15198285,2170,2170,2170,2170,0
20240625,184800,15198285,2170,2170,2170,2170,0
20240625,184700,15198285,2170,2170,2170,2170,0
20240625,184600,15198285,2170,2170,2170,2170,0
20240625,184500,15198285,2170,2170,2170,2170,0
20240625,184400,15198285,2170,2170,2170,2170,0
20240625,184300,15198285,2170,2170,2170,2170,0
20240625,184200,15198285,2170,2170,2170,2170,0
20240625,184100,15198285,2170,2170,2170,2170,0
20240625,184000,15198285,2170,2170,2170,2170,0
20240625,183900,15198285,2170,2170,2170,2170,0
20240625,183800,15198285,2170,2170,2170,2170,0
20240625,183700,15198285,2170,2170,2170,2170,0
20240625,183600,15198285,2170,2170,2170,2170,0
20240625,183500,15198285,2170,2170,2170,2170,0
20240625,183400,15198285,2170,2170,2170,2170,0
20240625,183300,15198285,2170,2170,2170,2170,0
20240625,183200,15198285,2170,2170,2170,2170,0
20240625,183100,15198285,2170,2170,2170,2170,0
20240625,183000,15198285,2170,2170,2170,2170,0
20240625,182900,15198285,2170,2170,2170,2170,0
20240625,182800,15198285,2170,2170,2170,2170,0
20240625,182700,15198285,2170,2170,2170,2170,0
20240625,182600,15198285,2170,2170,2170,2170,0
20240625,182500,15198285,2170,2170,2170,2170,228
20240625,182400,15198285,2170,2170,2170,2170,0
20240625,182300,15198285,2170,2170,2170,2170,0
20240625,182200,15198285,2170,2170,2170,2170,0
20240625,182100,15198285,2170,2170,2170,2170,0
20240625,182000,15198285,2170,2170,2170,2170,0
20240625,181900,15198285,2170,2170,2170,2170,0
20240625,181800,15198285,2170,2170,2170,2170,0
20240625,181700,15198285,2170,2170,2170,2170,0
20240625,181600,15198285,2170,2170,2170,2170,0
20240625,181500,15198285,2170,2170,2170,2170,0
20240625,181400,15198285,2170,2170,2170,2170,0
20240625,181300,15198285,2170,2170,2170,2170,0
20240625,181200,15198285,2170,2170,2170,2170,0
20240625,181100,15198285,2170,2170,2170,2170,0
20240625,181000,15198285,2170,2170,2170,2170,0
20240625,180900,15198285,2170,2170,2170,2170,0
20240625,180800,15198285,2170,2170,2170,2170,0
20240625,180700,15198285,2170,2170,2170,2170,0
20240625,180600,15198285,2170,2170,2170,2170,0
20240625,180500,15198285,2170,2170,2170,2170,0
20240625,180400,15198285,2170,2170,2170,2170,0
20240625,180300,15198285,2170,2170,2170,2170,0
20240625,180200,15198285,2170,2170,2170,2170,0
20240625,180100,15198285,2170,2170,2170,2170,0
20240625,180000,15198285,2170,2170,2170,2170,0
20240625,175900,15198285,2170,2170,2170,2170,0
20240625,175800,15198285,2170,2170,2170,2170,0
20240625,175700,15198285,2170,2170,2170,2170,0
20240625,175600,15198285,2170,2170,2170,2170,0
20240625,175500,15198285,2170,2170,2170,2170,228
20240625,175400,15198285,2170,2170,2170,2170,0
20240625,175300,15198285,2170,2170,2170,2170,0
20240625,175200,15198285,2170,2170,2170,2170,0
20240625,175100,15198285,2170,2170,2170,2170,0
20240625,175000,15198285,2170,2170,2170,2170,0
20240625,174900,15198285,2170,2170,2170,2170,0
20240625,174800,15198285,2170,2170,2170,2170,0
20240625,174700,15198285,2170,2170,2170,2170,0
20240625,174600,15198285,2170,2170,2170,2170,0
20240625,174500,15198285,2170,2170,2170,2170,0
20240625,174400,15198285,2170,2170,2170,2170,0
20240625,174300,15198285,2170,2170,2170,2170,0
20240625,174200,15198285,2170,2170,2170,2170,0
20240625,174100,15198285,2170,2170,2170,2170,0
20240625,174000,15198285,2170,2170,2170,2170,0
20240625,173900,15198285,2170,2170,2170,2170,0
20240625,173800,15198285,2170,2170,2170,2170,0
20240625,173700,15198285,2170,2170,2170,2170,0
20240625,173600,15198285,2170,2170,2170,2170,0
20240625,173500,15198285,2170,2170,2170,2170,0
20240625,173400,15198285,2170,2170,2170,2170,0
20240625,173300,15198285,2170,2170,2170,2170,0
20240625,173200,15198285,2170,2170,2170,2170,0
20240625,173100,15198285,2170,2170,2170,2170,0
20240625,173000,15198285,2170,2170,2170,2170,0
20240625,172900,15198285,2170,2170,2170,2170,0
20240625,172800,15198285,2170,2170,2170,2170,0
20240625,172700,15198285,2170,2170,2170,2170,0
20240625,172600,15198285,2170,2170,2170,2170,0
20240625,172500,15198285,2170,2170,2170,2170,228
20240625,172400,15198285,2170,2170,2170,2170,0
20240625,172300,15198285,2170,2170,2170,2170,0
20240625,172200,15198285,2170,2170,2170,2170,0
20240625,172100,15198285,2170,2170,2170,2170,0
20240625,172000,15198285,2170,2170,2170,2170,0
20240625,171900,15198285,2170,2170,2170,2170,0
20240625,171800,15198285,2170,2170,2170,2170,0
20240625,171700,15198285,2170,2170,2170,2170,0
20240625,171600,15198285,2170,2170,2170,2170,0
20240625,171500,15198285,2170,2170,2170,2170,0
20240625,171400,15198285,2170,2170,2170,2170,0
20240625,171300,15198285,2170,2170,2170,2170,0
20240625,171200,15198285,2170,2170,2170,2170,0
20240625,171100,15198285,2170,2170,2170,2170,0
20240625,171000,15198285,2170,2170,2170,2170,0
20240625,170900,15198285,2170,2170,2170,2170,0
20240625,170800,15198285,2170,2170,2170,2170,0
20240625,170700,15198285,2170,2170,2170,2170,0
20240625,170600,15198285,2170,2170,2170,2170,0
20240625,170500,15198285,2170,2170,2170,2170,0
20240625,170400,15198285,2170,2170,2170,2170,0
20240625,170300,15198285,2170,2170,2170,2170,0
20240625,170200,15198285,2170,2170,2170,2170,0
20240625,170100,15198285,2170,2170,2170,2170,0
20240625,170000,15198285,2170,2170,2170,2170,0
20240625,165900,15198285,2170,2170,2170,2170,0
20240625,165800,15198285,2170,2170,2170,2170,0
20240625,165700,15198285,2170,2170,2170,2170,0
20240625,165600,15198285,2170,2170,2170,2170,0
20240625,165500,15198285,2170,2170,2170,2170,228
20240625,165400,15198285,2170,2170,2170,2170,0
20240625,165300,15198285,2170,2170,2170,2170,0
20240625,165200,15198285,2170,2170,2170,2170,0
20240625,165100,15198285,2170,2170,2170,2170,0
20240625,165000,15198285,2170,2170,2170,2170,0
20240625,164900,15198285,2170,2170,2170,2170,0
20240625,164800,15198285,2170,2170,2170,2170,0
20240625,164700,15198285,2170,2170,2170,2170,0
20240625,164600,15198285,2170,2170,2170,2170,0
20240625,164500,15198285,2170,2170,2170,2170,0
20240625,164400,15198285,2170,2170,2170,2170,0
20240625,164300,15198285,2170,2170,2170,2170,0
20240625,164200,15198285,2170,2170,2170,2170,0
20240625,164100,15198285,2170,2170,2170,2170,0
20240625,164000,15198285,2170,2170,2170,2170,0
20240625,163900,15198285,2170,2170,2170,2170,0
20240625,163800,15198285,2170,2170,2170,2170,0
20240625,163700,15198285,2170,2170,2170,2170,0
20240625,163600,15198285,2170,2170,2170,2170,0
20240625,163500,15198285,2170,2170,2170,2170,0
20240625,163400,15198285,2170,2170,2170,2170,0
20240625,163300,15198285,2170,2170,2170,2170,0
20240625,163200,15198285,2170,2170,2170,2170,0
20240625,163100,15198285,2170,2170,2170,2170,0
20240625,163000,15198285,2170,2170,2170,2170,0
20240625,162900,15198285,2170,2170,2170,2170,0
20240625,162800,15198285,2170,2170,2170,2170,0
20240625,162700,15198285,2170,2170,2170,2170,0
20240625,162600,15198285,2170,2170,2170,2170,0
20240625,162500,15198285,2170,2170,2170,2170,228
20240625,162400,15198285,2170,2170,2170,2170,0
20240625,162300,15198285,2170,2170,2170,2170,0
20240625,162200,15198285,2170,2170,2170,2170,0
20240625,162100,15198285,2170,2170,2170,2170,0
20240625,162000,15198285,2170,2170,2170,2170,0
20240625,161900,15198285,2170,2170,2170,2170,0
20240625,161800,15198285,2170,2170,2170,2170,0
20240625,161700,15198285,2170,2170,2170,2170,0
20240625,161600,15198285,2170,2170,2170,2170,0
20240625,161500,15198285,2170,2170,2170,2170,0
20240625,161400,15198285,2170,2170,2170,2170,0
20240625,161300,15198285,2170,2170,2170,2170,0
20240625,161200,15198285,2170,2170,2170,2170,0
20240625,161100,15198285,2170,2170,2170,2170,0
20240625,161000,15198285,2170,2170,2170,2170,0
20240625,160900,15198285,2170,2170,2170,2170,0
20240625,160800,15198285,2170,2170,2170,2170,0
20240625,160700,15198285,2170,2170,2170,2170,0
20240625,160600,15198285,2170,2170,2170,2170,0
20240625,160500,15198285,2170,2170,2170,2170,0
20240625,160400,15198285,2170,2170,2170,2170,0
20240625,160300,15198285,2170,2170,2170,2170,0
20240625,160200,15198285,2170,2170,2170,2170,0
20240625,160100,15198285,2170,2170,2170,2170,0
20240625,160000,15198285,2170,2170,2170,2170,0
20240625,155900,15198285,2170,2170,2170,2170,0
20240625,155800,15198285,2170,2170,2170,2170,0
20240625,155700,15198285,2170,2170,2170,2170,0
20240625,155600,15198285,2170,2170,2170,2170,0
20240625,155500,15198285,2170,2170,2170,2170,228
20240625,155400,15198285,2170,2170,2170,2170,0
20240625,155300,15198285,2170,2170,2170,2170,0
20240625,155200,15198285,2170,2170,2170,2170,0
20240625,155100,15198285,2170,2170,2170,2170,0
20240625,155000,15198285,2170,2170,2170,2170,0
20240625,154900,15198285,2170,2170,2170,2170,0
20240625,154800,15198285,2170,2170,2170,2170,0
20240625,154700,15198285,2170,2170,2170,2170,0
20240625,154600,15198285,2170,2170,2170,2170,0
20240625,154500,15198285,2170,2170,2170,2170,0
20240625,154400,15198285,2170,2170,2170,2170,0
20240625,154300,15198285,2170,2170,2170,2170,0
20240625,154200,15198285,2170,2170,2170,2170,0
20240625,154100,15198285,2170,2170,2170,2170,0
20240625,154000,15198285,2170,2170,2170,2170,0
20240625,153900,15198285,2170,2170,2170,2170,0
20240625,153800,15198285,2170,2170,2170,2170,0
20240625,153700,15198285,2170,2170,2170,2170,0
20240625,153600,15198285,2170,2170,2170,2170,0
20240625,153500,15198285,2170,2170,2170,2170,0
20240625,153400,15198285,2170,2170,2170,2170,0
20240625,153300,15198285,2170,2170,2170,2170,0
20240625,153200,15198285,2170,2170,2170,2170,0
20240625,153100,15198285,2170,2170,2170,2170,0
20240625,153000,15198285,2170,2170,2170,2170,228
20240625,152900,14703525,2175,2175,2175,2175,0
20240625,152800,14703525,2175,2175,2175,2175,0
20240625,152700,14703525,2175,2175,2175,2175,0
20240625,152600,14703525,2175,2175,2175,2175,0
20240625,152500,14703525,2175,2175,2175,2175,0
20240625,152400,14703525,2175,2175,2175,2175,0
20240625,152300,14703525,2175,2175,2175,2175,0
20240625,152200,14703525,2175,2175,2175,2175,0
20240625,152100,14703525,2175,2175,2175,2175,0
20240625,152000,14703525,2175,2175,2175,2175,0
20240625,151900,14703525,2175,2175,2175,2175,0
20240625,151800,14703525,2175,2175,2175,2175,0
20240625,151700,14703525,2175,2175,2175,2175,0
20240625,151600,14703525,2175,2175,2175,2175,0
20240625,151500,14703525,2175,2175,2175,2175,0
20240625,151400,14703525,2175,2175,2175,2175,1
20240625,151300,14701350,2170,2170,2170,2170,0
20240625,151200,14701350,2170,2170,2170,2170,0
20240625,151100,14701350,2170,2165,2170,2165,13
20240625,151000,14673200,2170,2170,2170,2170,0
20240625,150900,14673200,2170,2170,2170,2170,0
20240625,150800,14673200,2170,2170,2170,2170,0
20240625,150700,14673200,2170,2170,2170,2170,0
20240625,150600,14673200,2170,2170,2170,2170,0
20240625,150500,14673200,2170,2170,2170,2170,1
20240625,150400,14671030,2150,2150,2150,2150,2
20240625,150300,14666730,2170,2170,2170,2170,0
20240625,150200,14666730,2170,2155,2170,2155,2
20240625,150100,14662405,2170,2170,2170,2170,6
20240625,150000,14649385,2170,2170,2170,2170,0
20240625,145900,14649385,2170,2170,2170,2170,0
20240625,145800,14649385,2170,2170,2170,2170,0
20240625,145700,14649385,2170,2170,2170,2170,1
20240625,145600,14647215,2155,2155,2155,2155,0
20240625,145500,14647215,2155,2155,2155,2155,19
20240625,145400,14606270,2175,2175,2175,2175,0
20240625,145300,14606270,2175,2175,2175,2175,1
20240625,145200,14604095,2155,2155,2155,2155,4
20240625,145100,14595475,2175,2175,2175,2175,0
20240625,145000,14595475,2175,2175,2175,2175,0
20240625,144900,14595475,2175,2175,2175,2175,0
20240625,144800,14595475,2175,2175,2175,2175,0
20240625,144700,14595475,2175,2175,2175,2175,45
20240625,144600,14497600,2180,2180,2180,2180,0
20240625,144500,14497600,2180,2180,2180,2180,0
20240625,144400,14497600,2180,2180,2180,2180,0
20240625,144300,14497600,2180,2180,2180,2180,0
20240625,144200,14497600,2180,2180,2180,2180,0
20240625,144100,14497600,2180,2180,2180,2180,0
20240625,144000,14497600,2180,2180,2180,2180,0
20240625,143900,14497600,2180,2180,2180,2180,0
20240625,143800,14497600,2180,2180,2180,2180,0
20240625,143700,14497600,2180,2180,2180,2180,0
20240625,143600,14497600,2180,2180,2180,2180,0
20240625,143500,14497600,2180,2180,2180,2180,0
20240625,143400,14497600,2180,2180,2180,2180,0
20240625,143300,14497600,2180,2180,2180,2180,0
20240625,143200,14497600,2180,2180,2180,2180,0
20240625,143100,14497600,2180,2180,2180,2180,0
20240625,143000,14497600,2180,2180,2180,2180,0
20240625,142900,14497600,2180,2180,2180,2180,0
20240625,142800,14497600,2180,2180,2180,2180,0
20240625,142700,14497600,2180,2180,2180,2180,0
20240625,142600,14497600,2180,2180,2180,2180,0
20240625,142500,14497600,2180,2180,2180,2180,0
20240625,142400,14497600,2180,2180,2180,2180,0
20240625,142300,14497600,2180,2180,2180,2180,0
20240625,142200,14497600,2180,2175,2180,2175,9
20240625,142100,14478020,2155,2155,2155,2155,28
20240625,142000,14417680,2155,2155,2155,2155,108
20240625,141900,14184940,2175,2175,2175,2175,38
20240625,141800,14102290,2155,2155,2155,2155,240
20240625,141700,13585090,2175,2175,2175,2175,0
20240625,141600,13585090,2175,2175,2175,2175,0
20240625,141500,13585090,2175,2175,2175,2175,0
20240625,141400,13585090,2175,2175,2175,2175,1
20240625,141300,13582915,2155,2155,2155,2155,0
20240625,141200,13582915,2155,2165,2165,2155,193
20240625,141100,13166515,2180,2180,2180,2180,1
20240625,141000,13164335,2170,2170,2170,2170,0
20240625,140900,13164335,2170,2170,2170,2170,0
20240625,140800,13164335,2170,2170,2170,2170,0
20240625,140700,13164335,2170,2170,2170,2170,0
20240625,140600,13164335,2170,2170,2170,2170,0
20240625,140500,13164335,2170,2170,2170,2170,1
20240625,140400,13162165,2170,2170,2170,2170,0
20240625,140300,13162165,2170,2170,2170,2170,0
20240625,140200,13162165,2170,2170,2170,2170,0
20240625,140100,13162165,2170,2175,2175,2170,5
20240625,140000,13151295,2180,2180,2180,2180,0
20240625,135900,13151295,2180,2180,2180,2180,0
20240625,135800,13151295,2180,2180,2180,2180,0
20240625,135700,13151295,2180,2180,2180,2180,0
20240625,135600,13151295,2180,2180,2180,2180,0
20240625,135500,13151295,2180,2180,2180,2180,0
20240625,135400,13151295,2180,2180,2180,2180,0
20240625,135300,13151295,2180,2180,2180,2180,0
20240625,135200,13151295,2180,2180,2180,2180,0
20240625,135100,13151295,2180,2180,2180,2180,0
20240625,135000,13151295,2180,2180,2180,2180,0
20240625,134900,13151295,2180,2180,2180,2180,0
20240625,134800,13151295,2180,2180,2180,2180,0
20240625,134700,13151295,2180,2180,2180,2180,0
20240625,134600,13151295,2180,2180,2180,2180,0
20240625,134500,13151295,2180,2180,2180,2180,0
20240625,134400,13151295,2180,2180,2180,2180,0
20240625,134300,13151295,2180,2180,2180,2180,0
20240625,134200,13151295,2180,2180,2180,2180,0
20240625,134100,13151295,2180,2180,2180,2180,0
20240625,134000,13151295,2180,2180,2180,2180,0
20240625,133900,13151295,2180,2180,2180,2180,0
20240625,133800,13151295,2180,2180,2180,2180,1
20240625,133700,13149115,2180,2180,2180,2180,0
20240625,133600,13149115,2180,2180,2180,2180,0
20240625,133500,13149115,2180,2180,2180,2180,0
20240625,133400,13149115,2180,2180,2180,2180,0
20240625,133300,13149115,2180,2180,2180,2180,0
20240625,133200,13149115,2180,2180,2180,2180,0
20240625,133100,13149115,2180,2180,2180,2180,0
20240625,133000,13149115,2180,2180,2180,2180,1
20240625,132900,13146935,2175,2175,2175,2175,0
20240625,132800,13146935,2175,2175,2175,2175,0
20240625,132700,13146935,2175,2175,2175,2175,0
20240625,132600,13146935,2175,2175,2175,2175,0
20240625,132500,13146935,2175,2175,2175,2175,12
20240625,132400,13120835,2180,2180,2180,2180,0
20240625,132300,13120835,2180,2180,2180,2180,0
20240625,132200,13120835,2180,2180,2180,2180,0
20240625,132100,13120835,2180,2180,2180,2180,0
20240625,132000,13120835,2180,2180,2180,2180,0
20240625,131900,13120835,2180,2180,2180,2180,0
20240625,131800,13120835,2180,2180,2180,2180,1
20240625,131700,13118655,2180,2180,2180,2180,50
20240625,131600,13009655,2180,2180,2180,2180,0
20240625,131500,13009655,2180,2180,2180,2180,0
20240625,131400,13009655,2180,2180,2180,2180,0
20240625,131300,13009655,2180,2180,2180,2180,0
20240625,131200,13009655,2180,2180,2180,2180,0
20240625,131100,13009655,2180,2180,2180,2180,0
20240625,131000,13009655,2180,2180,2180,2180,0
20240625,130900,13009655,2180,2180,2180,2180,0
20240625,130800,13009655,2180,2180,2180,2180,0
20240625,130700,13009655,2180,2180,2180,2180,0
20240625,130600,13009655,2180,2180,2180,2180,0
20240625,130500,13009655,2180,2180,2180,2180,0
20240625,130400,13009655,2180,2180,2180,2180,0
20240625,130300,13009655,2180,2180,2180,2180,0
20240625,130200,13009655,2180,2180,2180,2180,0
20240625,130100,13009655,2180,2180,2180,2180,0
20240625,130000,13009655,2180,2180,2180,2180,0
20240625,125900,13009655,2180,2180,2180,2180,0
20240625,125800,13009655,2180,2180,2180,2180,0
20240625,125700,13009655,2180,2180,2180,2180,0
20240625,125600,13009655,2180,2170,2180,2170,7
20240625,125500,12994445,2170,2170,2170,2170,0
20240625,125400,12994445,2170,2170,2170,2170,0
20240625,125300,12994445,2170,2170,2170,2170,0
20240625,125200,12994445,2170,2170,2170,2170,0
20240625,125100,12994445,2170,2170,2170,2170,0
20240625,125000,12994445,2170,2170,2170,2170,0
20240625,124900,12994445,2170,2170,2170,2170,0
20240625,124800,12994445,2170,2170,2170,2170,0
20240625,124700,12994445,2170,2170,2170,2170,0
20240625,124600,12994445,2170,2170,2170,2170,0
20240625,124500,12994445,2170,2170,2170,2170,0
20240625,124400,12994445,2170,2170,2170,2170,0
20240625,124300,12994445,2170,2170,2170,2170,0
20240625,124200,12994445,2170,2170,2170,2170,0
20240625,124100,12994445,2170,2170,2170,2170,53
20240625,124000,12879435,2180,2180,2180,2180,0
20240625,123900,12879435,2180,2180,2180,2180,0
20240625,123800,12879435,2180,2180,2180,2180,0
20240625,123700,12879435,2180,2180,2180,2180,0
20240625,123600,12879435,2180,2180,2180,2180,1
20240625,123500,12877255,2180,2180,2180,2180,0
20240625,123400,12877255,2180,2180,2180,2180,0
20240625,123300,12877255,2180,2180,2180,2180,0
20240625,123200,12877255,2180,2180,2180,2180,0
20240625,123100,12877255,2180,2180,2180,2180,1
20240625,123000,12875075,2190,2190,2190,2190,0
20240625,122900,12875075,2190,2190,2190,2190,0
20240625,122800,12875075,2190,2190,2190,2190,0
20240625,122700,12875075,2190,2190,2190,2190,0
20240625,122600,12875075,2190,2190,2190,2190,0
20240625,122500,12875075,2190,2190,2190,2190,0
20240625,122400,12875075,2190,2190,2190,2190,0
20240625,122300,12875075,2190,2190,2190,2190,0
20240625,122200,12875075,2190,2190,2190,2190,0
20240625,122100,12875075,2190,2190,2190,2190,0
20240625,122000,12875075,2190,2190,2190,2190,0
20240625,121900,12875075,2190,2190,2190,2190,0
20240625,121800,12875075,2190,2190,2190,2190,0
20240625,121700,12875075,2190,2190,2190,2190,0
20240625,121600,12875075,2190,2190,2190,2190,0
20240625,121500,12875075,2190,2190,2190,2190,0
20240625,121400,12875075,2190,2190,2190,2190,0
20240625,121300,12875075,2190,2190,2190,2190,0
20240625,121200,12875075,2190,2190,2190,2190,0
20240625,121100,12875075,2190,2190,2190,2190,1
20240625,121000,12872885,2190,2190,2190,2190,0
20240625,120900,12872885,2190,2190,2190,2190,0
20240625,120800,12872885,2190,2190,2190,2190,0
20240625,120700,12872885,2190,2190,2190,2190,0
20240625,120600,12872885,2190,2190,2190,2190,0
20240625,120500,12872885,2190,2190,2190,2190,0
20240625,120400,12872885,2190,2190,2190,2190,0
20240625,120300,12872885,2190,2190,2190,2190,0
20240625,120200,12872885,2190,2190,2190,2190,0
20240625,120100,12872885,2190,2190,2190,2190,0
20240625,120000,12872885,2190,2190,2190,2190,0
20240625,115900,12872885,2190,2190,2190,2190,0
20240625,115800,12872885,2190,2190,2190,2190,0
20240625,115700,12872885,2190,2190,2190,2190,0
20240625,115600,12872885,2190,2190,2190,2190,0
20240625,115500,12872885,2190,2190,2190,2190,0
20240625,115400,12872885,2190,2190,2190,2190,55
20240625,115300,12752435,2190,2185,2190,2170,74
20240625,115200,12590545,2190,2190,2190,2190,0
20240625,115100,12590545,2190,2190,2190,2190,4
20240625,115000,12581785,2190,2190,2190,2190,0
20240625,114900,12581785,2190,2190,2190,2190,0
20240625,114800,12581785,2190,2190,2190,2190,0
20240625,114700,12581785,2190,2190,2190,2190,0
20240625,114600,12581785,2190,2190,2190,2190,0
20240625,114500,12581785,2190,2190,2190,2190,2
20240625,114400,12577405,2190,2190,2190,2190,1
20240625,114300,12575215,2185,2185,2185,2185,0
20240625,114200,12575215,2185,2185,2185,2185,0
20240625,114100,12575215,2185,2185,2185,2185,0
20240625,114000,12575215,2185,2185,2185,2185,0
20240625,113900,12575215,2185,2185,2185,2185,0
20240625,113800,12575215,2185,2185,2185,2185,0
20240625,113700,12575215,2185,2185,2185,2185,10
20240625,113600,12553365,2190,2190,2190,2190,0
20240625,113500,12553365,2190,2190,2190,2190,0
20240625,113400,12553365,2190,2190,2190,2190,1
20240625,113300,12551175,2185,2185,2185,2185,0
20240625,113200,12551175,2185,2185,2185,2185,0
20240625,113100,12551175,2185,2185,2185,2185,0
20240625,113000,12551175,2185,2185,2185,2185,0
20240625,112900,12551175,2185,2185,2185,2185,0
20240625,112800,12551175,2185,2185,2185,2185,0
20240625,112700,12551175,2185,2185,2185,2185,0
20240625,112600,12551175,2185,2185,2185,2185,0
20240625,112500,12551175,2185,2185,2185,2185,0
20240625,112400,12551175,2185,2185,2185,2185,0
20240625,112300,12551175,2185,2185,2185,2185,30
20240625,112200,12485625,2185,2185,2185,2185,0
20240625,112100,12485625,2185,2185,2185,2185,2
20240625,112000,12481255,2190,2190,2190,2190,0
20240625,111900,12481255,2190,2190,2190,2190,0
20240625,111800,12481255,2190,2190,2190,2190,0
20240625,111700,12481255,2190,2190,2190,2190,0
20240625,111600,12481255,2190,2190,2190,2190,0
20240625,111500,12481255,2190,2190,2190,2190,0
20240625,111400,12481255,2190,2190,2190,2190,0
20240625,111300,12481255,2190,2190,2190,2190,0
20240625,111200,12481255,2190,2190,2190,2190,0
20240625,111100,12481255,2190,2190,2190,2190,0
20240625,111000,12481255,2190,2190,2190,2190,0
20240625,110900,12481255,2190,2190,2190,2190,0
20240625,110800,12481255,2190,2190,2190,2190,20
20240625,110700,12437455,2190,2190,2190,2190,65
20240625,110600,12295105,2190,2190,2190,2190,136
20240625,110500,11997265,2190,2190,2190,2190,30
20240625,110400,11931565,2190,2190,2190,2190,0
20240625,110300,11931565,2190,2190,2190,2190,3
20240625,110200,11924995,2190,2190,2190,2190,0
20240625,110100,11924995,2190,2190,2190,2190,0
20240625,110000,11924995,2190,2190,2190,2190,0
20240625,105900,11924995,2190,2190,2190,2190,1
20240625,105800,11922805,2195,2195,2195,2195,0
20240625,105700,11922805,2195,2195,2195,2195,0
20240625,105600,11922805,2195,2195,2195,2195,0
20240625,105500,11922805,2195,2195,2195,2195,0
20240625,105400,11922805,2195,2195,2195,2195,0
20240625,105300,11922805,2195,2195,2195,2195,0
20240625,105200,11922805,2195,2185,2195,2185,26
20240625,105100,11865985,2195,2195,2195,2195,0
20240625,105000,11865985,2195,2195,2195,2195,0
20240625,104900,11865985,2195,2180,2195,2180,66
20240625,104800,11722090,2180,2180,2180,2180,380
20240625,104700,10893690,2180,2180,2180,2180,0
20240625,104600,10893690,2180,2180,2180,2180,0
20240625,104500,10893690,2180,2180,2180,2180,0
20240625,104400,10893690,2180,2195,2195,2180,322
20240625,104300,10191380,2200,2200,2200,2200,0
20240625,104200,10191380,2200,2200,2200,2200,0
20240625,104100,10191380,2200,2200,2200,2200,0
20240625,104000,10191380,2200,2200,2200,2200,0
20240625,103900,10191380,2200,2200,2200,2200,0
20240625,103800,10191380,2200,2200,2200,2200,102
20240625,103700,9966980,2200,2200,2200,2200,0
20240625,103600,9966980,2200,2200,2200,2200,0
20240625,103500,9966980,2200,2200,2200,2200,0
20240625,103400,9966980,2200,2200,2200,2200,0
20240625,103300,9966980,2200,2200,2200,2200,0
20240625,103200,9966980,2200,2200,2200,2200,65
20240625,103100,9823980,2200,2200,2200,2200,0
20240625,103000,9823980,2200,2200,2200,2200,3
20240625,102900,9817380,2200,2200,2200,2200,0
20240625,102800,9817380,2200,2200,2200,2200,502
20240625,102700,8712980,2200,2200,2200,2200,2
20240625,102600,8708580,2200,2200,2200,2200,1
20240625,102500,8706380,2190,2190,2190,2190,0
20240625,102400,8706380,2190,2190,2190,2190,0
20240625,102300,8706380,2190,2190,2190,2190,0
20240625,102200,8706380,2190,2190,2190,2190,0
20240625,102100,8706380,2190,2190,2190,2190,0
20240625,102000,8706380,2190,2190,2190,2190,0
20240625,101900,8706380,2190,2200,2200,2190,381
20240625,101800,7868450,2200,2190,2200,2190,1991
20240625,101700,3504890,2190,2190,2190,2190,456
20240625,101600,2506250,2185,2185,2185,2185,136
20240625,101500,2209090,2185,2185,2185,2185,0
20240625,101400,2209090,2185,2185,2185,2185,0
20240625,101300,2209090,2185,2185,2185,2185,0
20240625,101200,2209090,2185,2185,2185,2185,0
20240625,101100,2209090,2185,2185,2185,2185,0
20240625,101000,2209090,2185,2185,2185,2185,0
20240625,100900,2209090,2185,2185,2185,2185,0
20240625,100800,2209090,2185,2145,2185,2145,101
20240625,100700,1989890,2170,2170,2170,2170,0
20240625,100600,1989890,2170,2170,2170,2170,0
20240625,100500,1989890,2170,2170,2170,2170,0
20240625,100400,1989890,2170,2170,2170,2170,0
20240625,100300,1989890,2170,2170,2170,2170,0
20240625,100200,1989890,2170,2170,2170,2170,0
20240625,100100,1989890,2170,2170,2170,2170,0
20240625,100000,1989890,2170,2165,2170,2165,100
20240625,095900,1773050,2170,2170,2170,2170,0
20240625,095800,1773050,2170,2170,2170,2170,0
20240625,095700,1773050,2170,2170,2170,2170,0
20240625,095600,1773050,2170,2165,2170,2165,103
20240625,095500,1549680,2170,2170,2170,2170,0
20240625,095400,1549680,2170,2170,2170,2170,0
20240625,095300,1549680,2170,2170,2170,2170,0
20240625,095200,1549680,2170,2170,2170,2170,0
20240625,095100,1549680,2170,2170,2170,2170,0
20240625,095000,1549680,2170,2170,2170,2170,59
20240625,094900,1421650,2170,2170,2170,2170,0
20240625,094800,1421650,2170,2170,2170,2170,0
20240625,094700,1421650,2170,2170,2170,2170,0
20240625,094600,1421650,2170,2150,2170,2150,100
20240625,094500,1205745,2140,2145,2150,2140,512
20240625,094400,105510,2145,2145,2145,2145,1
20240625,094300,103365,2150,2150,2150,2150,0
20240625,094200,103365,2150,2150,2150,2150,0
20240625,094100,103365,2150,2150,2150,2150,0
20240625,094000,103365,2150,2150,2150,2150,0
20240625,093900,103365,2150,2150,2150,2150,0
20240625,093800,103365,2150,2150,2150,2150,0
20240625,093700,103365,2150,2150,2150,2150,0
20240625,093600,103365,2150,2150,2150,2150,0
20240625,093500,103365,2150,2150,2150,2150,0
20240625,093400,103365,2150,2150,2150,2150,0
20240625,093300,103365,2150,2150,2150,2150,0
20240625,093200,103365,2150,2150,2150,2150,0
20240625,093100,103365,2150,2150,2150,2150,1
20240625,093000,101215,2150,2150,2150,2150,1
20240625,092900,99065,2150,2150,2150,2150,0
20240625,092800,99065,2150,2150,2150,2150,0
20240625,092700,99065,2150,2150,2150,2150,0
20240625,092600,99065,2150,2150,2150,2150,0
20240625,092500,99065,2150,2150,2150,2150,0
20240625,092400,99065,2150,2150,2150,2150,0
20240625,092300,99065,2150,2150,2150,2150,0
20240625,092200,99065,2150,2150,2150,2150,0
20240625,092100,99065,2150,2150,2150,2150,4
20240625,092000,90465,2165,2165,2165,2165,0
20240625,091900,90465,2165,2165,2165,2165,0
20240625,091800,90465,2165,2165,2165,2165,1
20240625,091700,88300,2170,2170,2170,2170,0
20240625,091600,88300,2170,2170,2170,2170,0
20240625,091500,88300,2170,2170,2170,2170,0
20240625,091400,88300,2170,2170,2170,2170,0
20240625,091300,88300,2170,2170,2170,2170,0
20240625,091200,88300,2170,2170,2170,2170,0
20240625,091100,88300,2170,2170,2170,2170,0
20240625,091000,88300,2170,2170,2170,2170,0
20240625,090900,88300,2170,2170,2170,2170,0
20240625,090800,88300,2170,2170,2170,2170,0
20240625,090700,88300,2170,2170,2170,2170,0
20240625,090600,88300,2170,2170,2170,2170,0
20240625,090500,88300,2170,2170,2170,2170,0
20240625,090400,88300,2170,2170,2170,2170,0
20240625,090300,88300,2170,2170,2170,2170,0
20240625,090200,88300,2170,2170,2170,2170,0
20240625,090100,88300,2170,2170,2170,2170,0
20240625,090000,88300,2170,2150,2170,2150,41