KissMeData/086040/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,195900,124902835,5030,5030,5030,5030,886
20240625,195800,124902835,5030,5030,5030,5030,0
20240625,195700,124902835,5030,5030,5030,5030,0
20240625,195600,124902835,5030,5030,5030,5030,0
20240625,195500,124902835,5030,5030,5030,5030,0
20240625,195400,124902835,5030,5030,5030,5030,0
20240625,195300,124902835,5030,5030,5030,5030,0
20240625,195200,124902835,5030,5030,5030,5030,0
20240625,195100,124902835,5030,5030,5030,5030,0
20240625,195000,124902835,5030,5030,5030,5030,0
20240625,194900,124902835,5030,5030,5030,5030,0
20240625,194800,124902835,5030,5030,5030,5030,0
20240625,194700,124902835,5030,5030,5030,5030,0
20240625,194600,124902835,5030,5030,5030,5030,0
20240625,194500,124902835,5030,5030,5030,5030,0
20240625,194400,124902835,5030,5030,5030,5030,0
20240625,194300,124902835,5030,5030,5030,5030,0
20240625,194200,124902835,5030,5030,5030,5030,0
20240625,194100,124902835,5030,5030,5030,5030,0
20240625,194000,124902835,5030,5030,5030,5030,0
20240625,193900,124902835,5030,5030,5030,5030,0
20240625,193800,124902835,5030,5030,5030,5030,0
20240625,193700,124902835,5030,5030,5030,5030,0
20240625,193600,124902835,5030,5030,5030,5030,0
20240625,193500,124902835,5030,5030,5030,5030,0
20240625,193400,124902835,5030,5030,5030,5030,0
20240625,193300,124902835,5030,5030,5030,5030,0
20240625,193200,124902835,5030,5030,5030,5030,0
20240625,193100,124902835,5030,5030,5030,5030,0
20240625,193000,124902835,5030,5030,5030,5030,0
20240625,192900,124902835,5030,5030,5030,5030,886
20240625,192800,124902835,5030,5030,5030,5030,0
20240625,192700,124902835,5030,5030,5030,5030,0
20240625,192600,124902835,5030,5030,5030,5030,0
20240625,192500,124902835,5030,5030,5030,5030,0
20240625,192400,124902835,5030,5030,5030,5030,0
20240625,192300,124902835,5030,5030,5030,5030,0
20240625,192200,124902835,5030,5030,5030,5030,0
20240625,192100,124902835,5030,5030,5030,5030,0
20240625,192000,124902835,5030,5030,5030,5030,0
20240625,191900,124902835,5030,5030,5030,5030,0
20240625,191800,124902835,5030,5030,5030,5030,0
20240625,191700,124902835,5030,5030,5030,5030,0
20240625,191600,124902835,5030,5030,5030,5030,0
20240625,191500,124902835,5030,5030,5030,5030,0
20240625,191400,124902835,5030,5030,5030,5030,0
20240625,191300,124902835,5030,5030,5030,5030,0
20240625,191200,124902835,5030,5030,5030,5030,0
20240625,191100,124902835,5030,5030,5030,5030,0
20240625,191000,124902835,5030,5030,5030,5030,0
20240625,190900,124902835,5030,5030,5030,5030,0
20240625,190800,124902835,5030,5030,5030,5030,0
20240625,190700,124902835,5030,5030,5030,5030,0
20240625,190600,124902835,5030,5030,5030,5030,0
20240625,190500,124902835,5030,5030,5030,5030,0
20240625,190400,124902835,5030,5030,5030,5030,0
20240625,190300,124902835,5030,5030,5030,5030,0
20240625,190200,124902835,5030,5030,5030,5030,0
20240625,190100,124902835,5030,5030,5030,5030,0
20240625,190000,124902835,5030,5030,5030,5030,0
20240625,185900,124902835,5030,5030,5030,5030,886
20240625,185800,124902835,5030,5030,5030,5030,0
20240625,185700,124902835,5030,5030,5030,5030,0
20240625,185600,124902835,5030,5030,5030,5030,0
20240625,185500,124902835,5030,5030,5030,5030,0
20240625,185400,124902835,5030,5030,5030,5030,0
20240625,185300,124902835,5030,5030,5030,5030,0
20240625,185200,124902835,5030,5030,5030,5030,0
20240625,185100,124902835,5030,5030,5030,5030,0
20240625,185000,124902835,5030,5030,5030,5030,0
20240625,184900,124902835,5030,5030,5030,5030,0
20240625,184800,124902835,5030,5030,5030,5030,0
20240625,184700,124902835,5030,5030,5030,5030,0
20240625,184600,124902835,5030,5030,5030,5030,0
20240625,184500,124902835,5030,5030,5030,5030,0
20240625,184400,124902835,5030,5030,5030,5030,0
20240625,184300,124902835,5030,5030,5030,5030,0
20240625,184200,124902835,5030,5030,5030,5030,0
20240625,184100,124902835,5030,5030,5030,5030,0
20240625,184000,124902835,5030,5030,5030,5030,0
20240625,183900,124902835,5030,5030,5030,5030,0
20240625,183800,124902835,5030,5030,5030,5030,0
20240625,183700,124902835,5030,5030,5030,5030,0
20240625,183600,124902835,5030,5030,5030,5030,0
20240625,183500,124902835,5030,5030,5030,5030,0
20240625,183400,124902835,5030,5030,5030,5030,0
20240625,183300,124902835,5030,5030,5030,5030,0
20240625,183200,124902835,5030,5030,5030,5030,0
20240625,183100,124902835,5030,5030,5030,5030,0
20240625,183000,124902835,5030,5030,5030,5030,0
20240625,182900,124902835,5030,5030,5030,5030,886
20240625,182800,124902835,5030,5030,5030,5030,0
20240625,182700,124902835,5030,5030,5030,5030,0
20240625,182600,124902835,5030,5030,5030,5030,0
20240625,182500,124902835,5030,5030,5030,5030,0
20240625,182400,124902835,5030,5030,5030,5030,0
20240625,182300,124902835,5030,5030,5030,5030,0
20240625,182200,124902835,5030,5030,5030,5030,0
20240625,182100,124902835,5030,5030,5030,5030,0
20240625,182000,124902835,5030,5030,5030,5030,0
20240625,181900,124902835,5030,5030,5030,5030,0
20240625,181800,124902835,5030,5030,5030,5030,0
20240625,181700,124902835,5030,5030,5030,5030,0
20240625,181600,124902835,5030,5030,5030,5030,0
20240625,181500,124902835,5030,5030,5030,5030,0
20240625,181400,124902835,5030,5030,5030,5030,0
20240625,181300,124902835,5030,5030,5030,5030,0
20240625,181200,124902835,5030,5030,5030,5030,0
20240625,181100,124902835,5030,5030,5030,5030,0
20240625,181000,124902835,5030,5030,5030,5030,0
20240625,180900,124902835,5030,5030,5030,5030,0
20240625,180800,124902835,5030,5030,5030,5030,0
20240625,180700,124902835,5030,5030,5030,5030,0
20240625,180600,124902835,5030,5030,5030,5030,0
20240625,180500,124902835,5030,5030,5030,5030,0
20240625,180400,124902835,5030,5030,5030,5030,0
20240625,180300,124902835,5030,5030,5030,5030,0
20240625,180200,124902835,5030,5030,5030,5030,0
20240625,180100,124902835,5030,5030,5030,5030,0
20240625,180000,124902835,5030,5030,5030,5030,0
20240625,175900,124902835,5030,5030,5030,5030,886
20240625,175800,124902835,5030,5030,5030,5030,0
20240625,175700,124902835,5030,5030,5030,5030,0
20240625,175600,124902835,5030,5030,5030,5030,0
20240625,175500,124902835,5030,5030,5030,5030,0
20240625,175400,124902835,5030,5030,5030,5030,0
20240625,175300,124902835,5030,5030,5030,5030,0
20240625,175200,124902835,5030,5030,5030,5030,0
20240625,175100,124902835,5030,5030,5030,5030,0
20240625,175000,124902835,5030,5030,5030,5030,0
20240625,174900,124902835,5030,5030,5030,5030,0
20240625,174800,124902835,5030,5030,5030,5030,0
20240625,174700,124902835,5030,5030,5030,5030,0
20240625,174600,124902835,5030,5030,5030,5030,0
20240625,174500,124902835,5030,5030,5030,5030,0
20240625,174400,124902835,5030,5030,5030,5030,0
20240625,174300,124902835,5030,5030,5030,5030,0
20240625,174200,124902835,5030,5030,5030,5030,0
20240625,174100,124902835,5030,5030,5030,5030,0
20240625,174000,124902835,5030,5030,5030,5030,0
20240625,173900,124902835,5030,5030,5030,5030,0
20240625,173800,124902835,5030,5030,5030,5030,0
20240625,173700,124902835,5030,5030,5030,5030,0
20240625,173600,124902835,5030,5030,5030,5030,0
20240625,173500,124902835,5030,5030,5030,5030,0
20240625,173400,124902835,5030,5030,5030,5030,0
20240625,173300,124902835,5030,5030,5030,5030,0
20240625,173200,124902835,5030,5030,5030,5030,0
20240625,173100,124902835,5030,5030,5030,5030,0
20240625,173000,124902835,5030,5030,5030,5030,0
20240625,172900,124902835,5030,5030,5030,5030,886
20240625,172800,124902835,5030,5030,5030,5030,0
20240625,172700,124902835,5030,5030,5030,5030,0
20240625,172600,124902835,5030,5030,5030,5030,0
20240625,172500,124902835,5030,5030,5030,5030,0
20240625,172400,124902835,5030,5030,5030,5030,0
20240625,172300,124902835,5030,5030,5030,5030,0
20240625,172200,124902835,5030,5030,5030,5030,0
20240625,172100,124902835,5030,5030,5030,5030,0
20240625,172000,124902835,5030,5030,5030,5030,0
20240625,171900,124902835,5030,5030,5030,5030,0
20240625,171800,124902835,5030,5030,5030,5030,0
20240625,171700,124902835,5030,5030,5030,5030,0
20240625,171600,124902835,5030,5030,5030,5030,0
20240625,171500,124902835,5030,5030,5030,5030,0
20240625,171400,124902835,5030,5030,5030,5030,0
20240625,171300,124902835,5030,5030,5030,5030,0
20240625,171200,124902835,5030,5030,5030,5030,0
20240625,171100,124902835,5030,5030,5030,5030,0
20240625,171000,124902835,5030,5030,5030,5030,0
20240625,170900,124902835,5030,5030,5030,5030,0
20240625,170800,124902835,5030,5030,5030,5030,0
20240625,170700,124902835,5030,5030,5030,5030,0
20240625,170600,124902835,5030,5030,5030,5030,0
20240625,170500,124902835,5030,5030,5030,5030,0
20240625,170400,124902835,5030,5030,5030,5030,0
20240625,170300,124902835,5030,5030,5030,5030,0
20240625,170200,124902835,5030,5030,5030,5030,0
20240625,170100,124902835,5030,5030,5030,5030,0
20240625,170000,124902835,5030,5030,5030,5030,0
20240625,165900,124902835,5030,5030,5030,5030,886
20240625,165800,124902835,5030,5030,5030,5030,0
20240625,165700,124902835,5030,5030,5030,5030,0
20240625,165600,124902835,5030,5030,5030,5030,0
20240625,165500,124902835,5030,5030,5030,5030,0
20240625,165400,124902835,5030,5030,5030,5030,0
20240625,165300,124902835,5030,5030,5030,5030,0
20240625,165200,124902835,5030,5030,5030,5030,0
20240625,165100,124902835,5030,5030,5030,5030,0
20240625,165000,124902835,5030,5030,5030,5030,0
20240625,164900,124902835,5030,5030,5030,5030,0
20240625,164800,124902835,5030,5030,5030,5030,0
20240625,164700,124902835,5030,5030,5030,5030,0
20240625,164600,124902835,5030,5030,5030,5030,0
20240625,164500,124902835,5030,5030,5030,5030,0
20240625,164400,124902835,5030,5030,5030,5030,0
20240625,164300,124902835,5030,5030,5030,5030,0
20240625,164200,124902835,5030,5030,5030,5030,0
20240625,164100,124902835,5030,5030,5030,5030,0
20240625,164000,124902835,5030,5030,5030,5030,0
20240625,163900,124902835,5030,5030,5030,5030,0
20240625,163800,124902835,5030,5030,5030,5030,0
20240625,163700,124902835,5030,5030,5030,5030,0
20240625,163600,124902835,5030,5030,5030,5030,0
20240625,163500,124902835,5030,5030,5030,5030,0
20240625,163400,124902835,5030,5030,5030,5030,0
20240625,163300,124902835,5030,5030,5030,5030,0
20240625,163200,124902835,5030,5030,5030,5030,0
20240625,163100,124902835,5030,5030,5030,5030,0
20240625,163000,124902835,5030,5030,5030,5030,0
20240625,162900,124902835,5030,5030,5030,5030,886
20240625,162800,124902835,5030,5030,5030,5030,0
20240625,162700,124902835,5030,5030,5030,5030,0
20240625,162600,124902835,5030,5030,5030,5030,0
20240625,162500,124902835,5030,5030,5030,5030,0
20240625,162400,124902835,5030,5030,5030,5030,0
20240625,162300,124902835,5030,5030,5030,5030,0
20240625,162200,124902835,5030,5030,5030,5030,0
20240625,162100,124902835,5030,5030,5030,5030,0
20240625,162000,124902835,5030,5030,5030,5030,0
20240625,161900,124902835,5030,5030,5030,5030,0
20240625,161800,124902835,5030,5030,5030,5030,0
20240625,161700,124902835,5030,5030,5030,5030,0
20240625,161600,124902835,5030,5030,5030,5030,0
20240625,161500,124902835,5030,5030,5030,5030,0
20240625,161400,124902835,5030,5030,5030,5030,0
20240625,161300,124902835,5030,5030,5030,5030,0
20240625,161200,124902835,5030,5030,5030,5030,0
20240625,161100,124902835,5030,5030,5030,5030,0
20240625,161000,124902835,5030,5030,5030,5030,0
20240625,160900,124902835,5030,5030,5030,5030,0
20240625,160800,124902835,5030,5030,5030,5030,0
20240625,160700,124902835,5030,5030,5030,5030,0
20240625,160600,124902835,5030,5030,5030,5030,0
20240625,160500,124902835,5030,5030,5030,5030,0
20240625,160400,124902835,5030,5030,5030,5030,0
20240625,160300,124902835,5030,5030,5030,5030,0
20240625,160200,124902835,5030,5030,5030,5030,0
20240625,160100,124902835,5030,5030,5030,5030,0
20240625,160000,124902835,5030,5030,5030,5030,0
20240625,155900,124902835,5030,5030,5030,5030,886
20240625,155800,124902835,5030,5030,5030,5030,0
20240625,155700,124902835,5030,5030,5030,5030,0
20240625,155600,124902835,5030,5030,5030,5030,0
20240625,155500,124902835,5030,5030,5030,5030,0
20240625,155400,124902835,5030,5030,5030,5030,0
20240625,155300,124902835,5030,5030,5030,5030,0
20240625,155200,124902835,5030,5030,5030,5030,0
20240625,155100,124902835,5030,5030,5030,5030,0
20240625,155000,124902835,5030,5030,5030,5030,0
20240625,154900,124902835,5030,5030,5030,5030,0
20240625,154800,124902835,5030,5030,5030,5030,0
20240625,154700,124902835,5030,5030,5030,5030,0
20240625,154600,124902835,5030,5030,5030,5030,0
20240625,154500,124902835,5030,5030,5030,5030,0
20240625,154400,124902835,5030,5030,5030,5030,0
20240625,154300,124902835,5030,5030,5030,5030,0
20240625,154200,124902835,5030,5030,5030,5030,0
20240625,154100,124902835,5030,5030,5030,5030,0
20240625,154000,124902835,5030,5030,5030,5030,0
20240625,153900,124902835,5030,5030,5030,5030,0
20240625,153800,124902835,5030,5030,5030,5030,0
20240625,153700,124902835,5030,5030,5030,5030,0
20240625,153600,124902835,5030,5030,5030,5030,0
20240625,153500,124902835,5030,5030,5030,5030,0
20240625,153400,124902835,5030,5030,5030,5030,0
20240625,153300,124902835,5030,5030,5030,5030,0
20240625,153200,124902835,5030,5030,5030,5030,0
20240625,153100,124902835,5030,5030,5030,5030,0
20240625,153000,124902835,5030,5030,5030,5030,886
20240625,152900,120446255,5060,5060,5060,5060,0
20240625,152800,120446255,5060,5060,5060,5060,0
20240625,152700,120446255,5060,5060,5060,5060,0
20240625,152600,120446255,5060,5060,5060,5060,0
20240625,152500,120446255,5060,5060,5060,5060,0
20240625,152400,120446255,5060,5060,5060,5060,0
20240625,152300,120446255,5060,5060,5060,5060,0
20240625,152200,120446255,5060,5060,5060,5060,0
20240625,152100,120446255,5060,5060,5060,5060,0
20240625,152000,120446255,5060,5060,5060,5060,0
20240625,151900,120446255,5060,5060,5060,5060,28
20240625,151800,120304575,5060,5060,5060,5060,0
20240625,151700,120304575,5060,5060,5060,5060,543
20240625,151600,117556995,5060,5060,5060,5060,0
20240625,151500,117556995,5060,5060,5060,5060,0
20240625,151400,117556995,5060,5060,5060,5060,40
20240625,151300,117354595,5060,5060,5060,5060,0
20240625,151200,117354595,5060,5060,5060,5060,0
20240625,151100,117354595,5060,5060,5060,5060,0
20240625,151000,117354595,5060,5060,5060,5060,100
20240625,150900,116848595,5060,5060,5060,5060,0
20240625,150800,116848595,5060,5060,5060,5060,25
20240625,150700,116722095,5070,5070,5070,5070,20
20240625,150600,116620695,5070,5070,5070,5070,3
20240625,150500,116605485,5070,5070,5070,5070,30
20240625,150400,116453385,5070,5070,5070,5070,5
20240625,150300,116428035,5070,5070,5070,5070,170
20240625,150200,115566135,5060,5060,5060,5060,1
20240625,150100,115561075,5070,5070,5070,5070,788
20240625,150000,111565915,5070,5070,5070,5070,0
20240625,145900,111565915,5070,5070,5070,5070,100
20240625,145800,111058915,5060,5060,5060,5060,0
20240625,145700,111058915,5060,5060,5060,5060,0
20240625,145600,111058915,5060,5060,5060,5060,90
20240625,145500,110603515,5060,5060,5060,5060,0
20240625,145400,110603515,5060,5060,5060,5060,0
20240625,145300,110603515,5060,5040,5060,5040,110
20240625,145200,110048505,5040,5040,5040,5040,64
20240625,145100,109725945,5050,5050,5050,5050,25
20240625,145000,109599695,5050,5050,5050,5050,0
20240625,144900,109599695,5050,5050,5050,5050,0
20240625,144800,109599695,5050,5050,5050,5050,0
20240625,144700,109599695,5050,5050,5050,5050,0
20240625,144600,109599695,5050,5050,5050,5050,36
20240625,144500,109417895,5050,5050,5050,5050,411
20240625,144400,107342345,5020,5020,5020,5020,0
20240625,144300,107342345,5020,5020,5020,5020,0
20240625,144200,107342345,5020,5020,5020,5020,0
20240625,144100,107342345,5020,5020,5020,5020,14
20240625,144000,107272065,5020,5020,5020,5020,0
20240625,143900,107272065,5020,5020,5020,5020,0
20240625,143800,107272065,5020,5020,5020,5020,1
20240625,143700,107267045,5020,5020,5020,5020,0
20240625,143600,107267045,5020,5020,5020,5020,0
20240625,143500,107267045,5020,5020,5020,5020,0
20240625,143400,107267045,5020,5020,5020,5020,0
20240625,143300,107267045,5020,5020,5020,5020,0
20240625,143200,107267045,5020,5020,5020,5020,0
20240625,143100,107267045,5020,5020,5020,5020,1
20240625,143000,107262025,5050,5040,5050,5040,39
20240625,142900,107065255,5040,5040,5040,5040,17
20240625,142800,106979575,5040,5040,5040,5040,16
20240625,142700,106898935,5040,5040,5040,5040,0
20240625,142600,106898935,5040,5040,5040,5040,0
20240625,142500,106898935,5040,5040,5040,5040,0
20240625,142400,106898935,5040,5040,5040,5040,100
20240625,142300,106394935,5040,5040,5040,5040,48
20240625,142200,106153015,5010,5010,5010,5010,0
20240625,142100,106153015,5010,5010,5010,5010,0
20240625,142000,106153015,5010,5010,5010,5010,0
20240625,141900,106153015,5010,5010,5010,5010,0
20240625,141800,106153015,5010,5010,5010,5010,0
20240625,141700,106153015,5010,5010,5010,5010,0
20240625,141600,106153015,5010,5010,5010,5010,0
20240625,141500,106153015,5010,5010,5010,5010,10
20240625,141400,106102915,5000,5000,5000,5000,0
20240625,141300,106102915,5000,5000,5000,5000,0
20240625,141200,106102915,5000,5000,5000,5000,5
20240625,141100,106077915,5000,5000,5000,5000,38
20240625,141000,105887915,5000,5010,5010,5000,450
20240625,140900,103634565,5010,5020,5020,5010,800
20240625,140800,99623525,5040,5040,5040,5040,1
20240625,140700,99618485,5020,5030,5030,5020,750
20240625,140600,95848965,5050,5050,5050,5050,0
20240625,140500,95848965,5050,5050,5050,5050,0
20240625,140400,95848965,5050,5050,5050,5050,0
20240625,140300,95848965,5050,5050,5050,5050,0
20240625,140200,95848965,5050,5050,5050,5050,0
20240625,140100,95848965,5050,5050,5050,5050,0
20240625,140000,95848965,5050,5050,5050,5050,0
20240625,135900,95848965,5050,5050,5050,5050,1
20240625,135800,95843915,5030,5030,5030,5030,0
20240625,135700,95843915,5030,5030,5030,5030,0
20240625,135600,95843915,5030,5030,5030,5030,0
20240625,135500,95843915,5030,5030,5030,5030,616
20240625,135400,92745435,5030,5030,5030,5030,0
20240625,135300,92745435,5030,5030,5030,5030,0
20240625,135200,92745435,5030,5030,5030,5030,0
20240625,135100,92745435,5030,5030,5030,5030,0
20240625,135000,92745435,5030,5030,5030,5030,0
20240625,134900,92745435,5030,5030,5030,5030,160
20240625,134800,91940635,5020,5020,5020,5020,30
20240625,134700,91790035,5020,5020,5020,5020,0
20240625,134600,91790035,5020,5020,5020,5020,0
20240625,134500,91790035,5020,5020,5020,5020,0
20240625,134400,91790035,5020,5020,5020,5020,0
20240625,134300,91790035,5020,5020,5020,5020,0
20240625,134200,91790035,5020,5020,5020,5020,0
20240625,134100,91790035,5020,5020,5020,5020,0
20240625,134000,91790035,5020,5020,5020,5020,0
20240625,133900,91790035,5020,5020,5020,5020,0
20240625,133800,91790035,5020,5020,5020,5020,0
20240625,133700,91790035,5020,5020,5020,5020,0
20240625,133600,91790035,5020,5030,5030,5020,50
20240625,133500,91539015,5050,5050,5050,5050,0
20240625,133400,91539015,5050,5050,5050,5050,0
20240625,133300,91539015,5050,5050,5050,5050,0
20240625,133200,91539015,5050,5050,5050,5050,0
20240625,133100,91539015,5050,5050,5050,5050,0
20240625,133000,91539015,5050,5050,5050,5050,0
20240625,132900,91539015,5050,5050,5050,5050,0
20240625,132800,91539015,5050,5050,5050,5050,0
20240625,132700,91539015,5050,5050,5050,5050,0
20240625,132600,91539015,5050,5050,5050,5050,39
20240625,132500,91342065,5050,5050,5050,5050,0
20240625,132400,91342065,5050,5050,5050,5050,0
20240625,132300,91342065,5050,5050,5050,5050,0
20240625,132200,91342065,5050,5050,5050,5050,1
20240625,132100,91337015,5020,5020,5020,5020,0
20240625,132000,91337015,5020,5020,5020,5020,0
20240625,131900,91337015,5020,5020,5020,5020,0
20240625,131800,91337015,5020,5020,5020,5020,2
20240625,131700,91326975,5020,5020,5020,5020,0
20240625,131600,91326975,5020,5050,5050,5020,2
20240625,131500,91316905,5050,5050,5050,5050,11
20240625,131400,91261355,5050,5050,5050,5050,0
20240625,131300,91261355,5050,5050,5050,5050,0
20240625,131200,91261355,5050,5050,5050,5050,0
20240625,131100,91261355,5050,5050,5050,5050,0
20240625,131000,91261355,5050,5050,5050,5050,0
20240625,130900,91261355,5050,5050,5050,5050,0
20240625,130800,91261355,5050,5050,5050,5050,1
20240625,130700,91256305,5050,5050,5050,5050,0
20240625,130600,91256305,5050,5050,5050,5050,0
20240625,130500,91256305,5050,5050,5050,5050,0
20240625,130400,91256305,5050,5050,5050,5050,0
20240625,130300,91256305,5050,5050,5050,5050,0
20240625,130200,91256305,5050,5020,5050,5020,3
20240625,130100,91241215,5020,5020,5020,5020,0
20240625,130000,91241215,5020,5020,5020,5020,0
20240625,125900,91241215,5020,5020,5020,5020,0
20240625,125800,91241215,5020,5020,5020,5020,0
20240625,125700,91241215,5020,5020,5020,5020,0
20240625,125600,91241215,5020,5020,5020,5020,70
20240625,125500,90889815,5020,5020,5020,5020,0
20240625,125400,90889815,5020,5020,5020,5020,0
20240625,125300,90889815,5020,5020,5020,5020,150
20240625,125200,90136815,5020,5020,5020,5020,170
20240625,125100,89283415,5050,5050,5050,5050,0
20240625,125000,89283415,5050,5050,5050,5050,0
20240625,124900,89283415,5050,5050,5050,5050,0
20240625,124800,89283415,5050,5050,5050,5050,0
20240625,124700,89283415,5050,5050,5050,5050,0
20240625,124600,89283415,5050,5050,5050,5050,0
20240625,124500,89283415,5050,5050,5050,5050,0
20240625,124400,89283415,5050,5050,5050,5050,0
20240625,124300,89283415,5050,5050,5050,5050,0
20240625,124200,89283415,5050,5050,5050,5050,0
20240625,124100,89283415,5050,5050,5050,5050,15
20240625,124000,89207665,5050,5050,5050,5050,0
20240625,123900,89207665,5050,5050,5050,5050,0
20240625,123800,89207665,5050,5050,5050,5050,0
20240625,123700,89207665,5050,5050,5050,5050,0
20240625,123600,89207665,5050,5050,5050,5050,0
20240625,123500,89207665,5050,5050,5050,5050,0
20240625,123400,89207665,5050,5050,5050,5050,1
20240625,123300,89202615,5020,5020,5020,5020,49
20240625,123200,88956635,5050,5050,5050,5050,0
20240625,123100,88956635,5050,5050,5050,5050,0
20240625,123000,88956635,5050,5050,5050,5050,0
20240625,122900,88956635,5050,5050,5050,5050,0
20240625,122800,88956635,5050,5050,5050,5050,0
20240625,122700,88956635,5050,5050,5050,5050,0
20240625,122600,88956635,5050,5050,5050,5050,0
20240625,122500,88956635,5050,5050,5050,5050,0
20240625,122400,88956635,5050,5050,5050,5050,230
20240625,122300,87795135,5050,5050,5050,5050,4
20240625,122200,87774935,5050,5050,5050,5050,1
20240625,122100,87769885,5010,5010,5010,5010,0
20240625,122000,87769885,5010,5010,5010,5010,0
20240625,121900,87769885,5010,5010,5010,5010,1
20240625,121800,87764875,5050,5050,5050,5050,1
20240625,121700,87759825,5010,5010,5010,5010,0
20240625,121600,87759825,5010,5010,5010,5010,0
20240625,121500,87759825,5010,5050,5050,5010,397
20240625,121400,85765745,5030,5030,5030,5030,0
20240625,121300,85765745,5030,5030,5030,5030,0
20240625,121200,85765745,5030,5030,5030,5030,0
20240625,121100,85765745,5030,5030,5030,5030,0
20240625,121000,85765745,5030,5030,5030,5030,0
20240625,120900,85765745,5030,5030,5030,5030,0
20240625,120800,85765745,5030,5030,5030,5030,0
20240625,120700,85765745,5030,5030,5030,5030,0
20240625,120600,85765745,5030,5030,5030,5030,0
20240625,120500,85765745,5030,5030,5030,5030,0
20240625,120400,85765745,5030,5030,5030,5030,0
20240625,120300,85765745,5030,5030,5030,5030,100
20240625,120200,85262745,5030,5030,5030,5030,0
20240625,120100,85262745,5030,5030,5030,5030,22
20240625,120000,85152085,5030,5030,5030,5030,1
20240625,115900,85147055,5050,5050,5050,5050,0
20240625,115800,85147055,5050,5050,5050,5050,10
20240625,115700,85096555,5030,5030,5030,5030,1
20240625,115600,85091525,5030,5030,5030,5030,59
20240625,115500,84794755,5040,5030,5040,5030,44
20240625,115400,84573005,5040,5040,5040,5040,30
20240625,115300,84421805,5050,5050,5050,5050,0
20240625,115200,84421805,5050,5050,5050,5050,0
20240625,115100,84421805,5050,5050,5050,5050,0
20240625,115000,84421805,5050,5050,5050,5050,0
20240625,114900,84421805,5050,5050,5050,5050,50
20240625,114800,84169305,5050,5050,5050,5050,0
20240625,114700,84169305,5050,5050,5050,5050,0
20240625,114600,84169305,5050,5050,5050,5050,0
20240625,114500,84169305,5050,5050,5050,5050,0
20240625,114400,84169305,5050,5050,5050,5050,0
20240625,114300,84169305,5050,5050,5050,5050,25
20240625,114200,84043055,5050,5050,5050,5050,0
20240625,114100,84043055,5050,5050,5050,5050,0
20240625,114000,84043055,5050,5050,5050,5050,0
20240625,113900,84043055,5050,5040,5050,5040,548
20240625,113800,81280655,5050,5050,5050,5050,0
20240625,113700,81280655,5050,5050,5050,5050,0
20240625,113600,81280655,5050,5050,5050,5050,0
20240625,113500,81280655,5050,5050,5050,5050,0
20240625,113400,81280655,5050,5050,5050,5050,129
20240625,113300,80629205,5050,5050,5050,5050,0
20240625,113200,80629205,5050,5050,5050,5050,0
20240625,113100,80629205,5050,5050,5050,5050,0
20240625,113000,80629205,5050,5050,5050,5050,1
20240625,112900,80624155,5080,5080,5080,5080,10
20240625,112800,80573355,5080,5080,5080,5080,0
20240625,112700,80573355,5080,5080,5080,5080,0
20240625,112600,80573355,5080,5080,5080,5080,0
20240625,112500,80573355,5080,5080,5080,5080,0
20240625,112400,80573355,5080,5080,5080,5080,590
20240625,112300,77576155,5080,5080,5080,5080,0
20240625,112200,77576155,5080,5080,5080,5080,0
20240625,112100,77576155,5080,5080,5080,5080,0
20240625,112000,77576155,5080,5080,5080,5080,0
20240625,111900,77576155,5080,5080,5080,5080,0
20240625,111800,77576155,5080,5080,5080,5080,0
20240625,111700,77576155,5080,5080,5080,5080,0
20240625,111600,77576155,5080,5080,5080,5080,1
20240625,111500,77571075,5080,5080,5080,5080,0
20240625,111400,77571075,5080,5080,5080,5080,1
20240625,111300,77565995,5050,5050,5050,5050,0
20240625,111200,77565995,5050,5050,5050,5050,0
20240625,111100,77565995,5050,5050,5050,5050,0
20240625,111000,77565995,5050,5050,5050,5050,0
20240625,110900,77565995,5050,5050,5050,5050,0
20240625,110800,77565995,5050,5050,5050,5050,64
20240625,110700,77242795,5080,5080,5080,5080,0
20240625,110600,77242795,5080,5080,5080,5080,1
20240625,110500,77237715,5050,5050,5050,5050,0
20240625,110400,77237715,5050,5050,5050,5050,0
20240625,110300,77237715,5050,5050,5050,5050,0
20240625,110200,77237715,5050,5050,5050,5050,0
20240625,110100,77237715,5050,5050,5050,5050,1
20240625,110000,77232665,5050,5050,5050,5050,0
20240625,105900,77232665,5050,5050,5050,5050,0
20240625,105800,77232665,5050,5050,5050,5050,0
20240625,105700,77232665,5050,5050,5050,5050,0
20240625,105600,77232665,5050,5050,5050,5050,0
20240625,105500,77232665,5050,5050,5050,5050,0
20240625,105400,77232665,5050,5050,5050,5050,0
20240625,105300,77232665,5050,5080,5080,5050,5
20240625,105200,77207355,5090,5090,5090,5090,0
20240625,105100,77207355,5090,5090,5090,5090,0
20240625,105000,77207355,5090,5090,5090,5090,1
20240625,104900,77202265,5100,5100,5100,5100,0
20240625,104800,77202265,5100,5100,5100,5100,2
20240625,104700,77192065,5110,5110,5110,5110,0
20240625,104600,77192065,5110,5110,5110,5110,0
20240625,104500,77192065,5110,5110,5110,5110,0
20240625,104400,77192065,5110,5110,5110,5110,0
20240625,104300,77192065,5110,5110,5110,5110,0
20240625,104200,77192065,5110,5070,5110,5070,75
20240625,104100,76810295,5120,5120,5120,5120,0
20240625,104000,76810295,5120,5120,5120,5120,30
20240625,103900,76656695,5120,5120,5120,5120,0
20240625,103800,76656695,5120,5070,5120,5070,152
20240625,103700,75884765,5080,5080,5080,5080,1
20240625,103600,75879685,5130,5130,5130,5130,130
20240625,103500,75212785,5130,5120,5130,5120,608
20240625,103400,72097615,5110,5110,5110,5110,585
20240625,103300,69108265,5060,5060,5060,5060,6
20240625,103200,69077905,5100,5100,5100,5100,58
20240625,103100,68782105,5100,5070,5100,5070,680
20240625,103000,65319345,5080,5070,5080,5070,886
20240625,102900,60823295,5070,5070,5070,5070,0
20240625,102800,60823295,5070,5070,5070,5070,100
20240625,102700,60316295,5070,5070,5070,5070,0
20240625,102600,60316295,5070,5070,5070,5070,0
20240625,102500,60316295,5070,5070,5070,5070,181
20240625,102400,59398625,5060,5050,5060,5050,377
20240625,102300,57492455,5040,5030,5040,5030,709
20240625,102200,53920295,5030,5020,5030,5000,423
20240625,102100,51797245,5020,5010,5020,5010,1361
20240625,102000,44968135,5010,5010,5010,5010,0
20240625,101900,44968135,5010,5010,5010,5010,50
20240625,101800,44717635,5010,5010,5010,5010,0
20240625,101700,44717635,5010,5010,5010,5010,180
20240625,101600,43815835,5000,5000,5000,5000,0
20240625,101500,43815835,5000,5000,5000,5000,0
20240625,101400,43815835,5000,5000,5000,5000,0
20240625,101300,43815835,5000,5000,5000,5000,0
20240625,101200,43815835,5000,5000,5000,5000,0
20240625,101100,43815835,5000,5000,5000,5000,0
20240625,101000,43815835,5000,5000,5000,5000,0
20240625,100900,43815835,5000,5000,5000,5000,80
20240625,100800,43415835,4995,5000,5000,4995,551
20240625,100700,40663045,5010,5010,5010,5010,0
20240625,100600,40663045,5010,5010,5010,5010,0
20240625,100500,40663045,5010,5010,5010,5010,0
20240625,100400,40663045,5010,5010,5010,5010,0
20240625,100300,40663045,5010,5010,5010,5010,0
20240625,100200,40663045,5010,5000,5010,5000,162
20240625,100100,39853035,5010,5010,5010,5010,0
20240625,100000,39853035,5010,5010,5010,5010,1
20240625,095900,39848025,5000,5010,5010,5000,15
20240625,095800,39773005,5000,5000,5000,5000,0
20240625,095700,39773005,5000,5000,5000,5000,299
20240625,095600,38278005,5010,5000,5010,5000,15
20240625,095500,38202865,5000,5000,5000,5000,0
20240625,095400,38202865,5000,5000,5000,5000,0
20240625,095300,38202865,5000,5000,5000,5000,0
20240625,095200,38202865,5000,5000,5000,5000,0
20240625,095100,38202865,5000,5000,5000,5000,1
20240625,095000,38197865,5020,5020,5020,5020,0
20240625,094900,38197865,5020,5020,5020,5020,0
20240625,094800,38197865,5020,5020,5020,5020,0
20240625,094700,38197865,5020,5020,5020,5020,0
20240625,094600,38197865,5020,5020,5020,5020,1
20240625,094500,38192845,5000,5020,5020,5000,18
20240625,094400,38102605,5020,5020,5020,5020,25
20240625,094300,37977105,5020,5010,5020,5010,101
20240625,094200,37471085,4995,4995,4995,4995,0
20240625,094100,37471085,4995,4995,4995,4995,0
20240625,094000,37471085,4995,4995,4995,4995,1178
20240625,093900,31586975,4995,4995,4995,4995,0
20240625,093800,31586975,4995,4995,4995,4995,0
20240625,093700,31586975,4995,4995,5020,4995,7
20240625,093600,31551885,5020,4995,5020,4995,112
20240625,093500,30989670,5020,5020,5020,5020,282
20240625,093400,29574030,5020,5020,5020,5020,202
20240625,093300,28559990,5020,4995,5020,4995,105
20240625,093200,28035390,4995,5010,5020,4995,51
20240625,093100,27779695,5020,5020,5020,5020,0
20240625,093000,27779695,5020,5000,5020,4995,11
20240625,092900,27724520,5000,5000,5000,5000,80
20240625,092800,27324520,5000,5030,5030,5000,3
20240625,092700,27309470,5020,5020,5020,5020,2
20240625,092600,27299430,5010,5010,5010,5010,133
20240625,092500,26633100,5010,5010,5010,5010,10
20240625,092400,26583000,5000,5000,5000,5000,0
20240625,092300,26583000,5000,5020,5030,5000,4
20240625,092200,26562940,5000,5000,5000,5000,1
20240625,092100,26557940,5030,5000,5030,5000,4
20240625,092000,26537890,5030,5010,5030,5000,502
20240625,091900,24018010,4995,4995,4995,4995,0
20240625,091800,24018010,4995,4995,4995,4995,0
20240625,091700,24018010,4995,4995,4995,4995,1
20240625,091600,24013015,5010,5000,5020,4995,12
20240625,091500,23952870,5020,5000,5020,4995,555
20240625,091400,21176825,5000,5000,5000,5000,2
20240625,091300,21166825,5000,5000,5000,5000,96
20240625,091200,20686825,5000,5000,5000,5000,0
20240625,091100,20686825,5000,5010,5010,5000,2
20240625,091000,20676815,5000,5000,5000,5000,0
20240625,090900,20676815,5000,5000,5010,5000,95
20240625,090800,20200975,5000,5000,5000,5000,1
20240625,090700,20195975,5000,5000,5000,5000,1
20240625,090600,20190975,5010,5010,5010,4980,8
20240625,090500,20150985,4980,5010,5010,4980,2
20240625,090400,20140995,5000,5010,5010,4980,5
20240625,090300,20116005,4970,4970,4970,4970,0
20240625,090200,20116005,4970,4970,4970,4970,0
20240625,090100,20116005,4970,5000,5000,4970,669
20240625,090000,16771035,5000,4965,5000,4965,3374