KissMeData/087600/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,200000,155738140,8820,8820,8820,8820,2
20240625,195900,155738140,8820,8820,8820,8820,0
20240625,195800,155738140,8820,8820,8820,8820,0
20240625,195700,155738140,8820,8820,8820,8820,0
20240625,195600,155738140,8820,8820,8820,8820,0
20240625,195500,155738140,8820,8820,8820,8820,0
20240625,195400,155738140,8820,8820,8820,8820,0
20240625,195300,155738140,8820,8820,8820,8820,0
20240625,195200,155738140,8820,8820,8820,8820,0
20240625,195100,155738140,8820,8820,8820,8820,0
20240625,195000,155738140,8820,8820,8820,8820,0
20240625,194900,155738140,8820,8820,8820,8820,0
20240625,194800,155738140,8820,8820,8820,8820,0
20240625,194700,155738140,8820,8820,8820,8820,0
20240625,194600,155738140,8820,8820,8820,8820,0
20240625,194500,155738140,8820,8820,8820,8820,0
20240625,194400,155738140,8820,8820,8820,8820,0
20240625,194300,155738140,8820,8820,8820,8820,0
20240625,194200,155738140,8820,8820,8820,8820,0
20240625,194100,155738140,8820,8820,8820,8820,0
20240625,194000,155738140,8820,8820,8820,8820,0
20240625,193900,155738140,8820,8820,8820,8820,0
20240625,193800,155738140,8820,8820,8820,8820,0
20240625,193700,155738140,8820,8820,8820,8820,0
20240625,193600,155738140,8820,8820,8820,8820,0
20240625,193500,155738140,8820,8820,8820,8820,0
20240625,193400,155738140,8820,8820,8820,8820,0
20240625,193300,155738140,8820,8820,8820,8820,0
20240625,193200,155738140,8820,8820,8820,8820,0
20240625,193100,155738140,8820,8820,8820,8820,0
20240625,193000,155738140,8820,8820,8820,8820,2
20240625,192900,155738140,8820,8820,8820,8820,0
20240625,192800,155738140,8820,8820,8820,8820,0
20240625,192700,155738140,8820,8820,8820,8820,0
20240625,192600,155738140,8820,8820,8820,8820,0
20240625,192500,155738140,8820,8820,8820,8820,0
20240625,192400,155738140,8820,8820,8820,8820,0
20240625,192300,155738140,8820,8820,8820,8820,0
20240625,192200,155738140,8820,8820,8820,8820,0
20240625,192100,155738140,8820,8820,8820,8820,0
20240625,192000,155738140,8820,8820,8820,8820,0
20240625,191900,155738140,8820,8820,8820,8820,0
20240625,191800,155738140,8820,8820,8820,8820,0
20240625,191700,155738140,8820,8820,8820,8820,0
20240625,191600,155738140,8820,8820,8820,8820,0
20240625,191500,155738140,8820,8820,8820,8820,0
20240625,191400,155738140,8820,8820,8820,8820,0
20240625,191300,155738140,8820,8820,8820,8820,0
20240625,191200,155738140,8820,8820,8820,8820,0
20240625,191100,155738140,8820,8820,8820,8820,0
20240625,191000,155738140,8820,8820,8820,8820,0
20240625,190900,155738140,8820,8820,8820,8820,0
20240625,190800,155738140,8820,8820,8820,8820,0
20240625,190700,155738140,8820,8820,8820,8820,0
20240625,190600,155738140,8820,8820,8820,8820,0
20240625,190500,155738140,8820,8820,8820,8820,0
20240625,190400,155738140,8820,8820,8820,8820,0
20240625,190300,155738140,8820,8820,8820,8820,0
20240625,190200,155738140,8820,8820,8820,8820,0
20240625,190100,155738140,8820,8820,8820,8820,0
20240625,190000,155738140,8820,8820,8820,8820,2
20240625,185900,155738140,8820,8820,8820,8820,0
20240625,185800,155738140,8820,8820,8820,8820,0
20240625,185700,155738140,8820,8820,8820,8820,0
20240625,185600,155738140,8820,8820,8820,8820,0
20240625,185500,155738140,8820,8820,8820,8820,0
20240625,185400,155738140,8820,8820,8820,8820,0
20240625,185300,155738140,8820,8820,8820,8820,0
20240625,185200,155738140,8820,8820,8820,8820,0
20240625,185100,155738140,8820,8820,8820,8820,0
20240625,185000,155738140,8820,8820,8820,8820,0
20240625,184900,155738140,8820,8820,8820,8820,0
20240625,184800,155738140,8820,8820,8820,8820,0
20240625,184700,155738140,8820,8820,8820,8820,0
20240625,184600,155738140,8820,8820,8820,8820,0
20240625,184500,155738140,8820,8820,8820,8820,0
20240625,184400,155738140,8820,8820,8820,8820,0
20240625,184300,155738140,8820,8820,8820,8820,0
20240625,184200,155738140,8820,8820,8820,8820,0
20240625,184100,155738140,8820,8820,8820,8820,0
20240625,184000,155738140,8820,8820,8820,8820,0
20240625,183900,155738140,8820,8820,8820,8820,0
20240625,183800,155738140,8820,8820,8820,8820,0
20240625,183700,155738140,8820,8820,8820,8820,0
20240625,183600,155738140,8820,8820,8820,8820,0
20240625,183500,155738140,8820,8820,8820,8820,0
20240625,183400,155738140,8820,8820,8820,8820,0
20240625,183300,155738140,8820,8820,8820,8820,0
20240625,183200,155738140,8820,8820,8820,8820,0
20240625,183100,155738140,8820,8820,8820,8820,0
20240625,183000,155738140,8820,8820,8820,8820,2
20240625,182900,155738140,8820,8820,8820,8820,0
20240625,182800,155738140,8820,8820,8820,8820,0
20240625,182700,155738140,8820,8820,8820,8820,0
20240625,182600,155738140,8820,8820,8820,8820,0
20240625,182500,155738140,8820,8820,8820,8820,0
20240625,182400,155738140,8820,8820,8820,8820,0
20240625,182300,155738140,8820,8820,8820,8820,0
20240625,182200,155738140,8820,8820,8820,8820,0
20240625,182100,155738140,8820,8820,8820,8820,0
20240625,182000,155738140,8820,8820,8820,8820,0
20240625,181900,155738140,8820,8820,8820,8820,0
20240625,181800,155738140,8820,8820,8820,8820,0
20240625,181700,155738140,8820,8820,8820,8820,0
20240625,181600,155738140,8820,8820,8820,8820,0
20240625,181500,155738140,8820,8820,8820,8820,0
20240625,181400,155738140,8820,8820,8820,8820,0
20240625,181300,155738140,8820,8820,8820,8820,0
20240625,181200,155738140,8820,8820,8820,8820,0
20240625,181100,155738140,8820,8820,8820,8820,0
20240625,181000,155738140,8820,8820,8820,8820,0
20240625,180900,155738140,8820,8820,8820,8820,0
20240625,180800,155738140,8820,8820,8820,8820,0
20240625,180700,155738140,8820,8820,8820,8820,0
20240625,180600,155738140,8820,8820,8820,8820,0
20240625,180500,155738140,8820,8820,8820,8820,0
20240625,180400,155738140,8820,8820,8820,8820,0
20240625,180300,155738140,8820,8820,8820,8820,0
20240625,180200,155738140,8820,8820,8820,8820,0
20240625,180100,155738140,8820,8820,8820,8820,0
20240625,180000,155738140,8820,8820,8820,8820,2
20240625,175900,155738140,8820,8820,8820,8820,0
20240625,175800,155738140,8820,8820,8820,8820,0
20240625,175700,155738140,8820,8820,8820,8820,0
20240625,175600,155738140,8820,8820,8820,8820,0
20240625,175500,155738140,8820,8820,8820,8820,0
20240625,175400,155738140,8820,8820,8820,8820,0
20240625,175300,155738140,8820,8820,8820,8820,0
20240625,175200,155738140,8820,8820,8820,8820,0
20240625,175100,155738140,8820,8820,8820,8820,0
20240625,175000,155738140,8820,8820,8820,8820,0
20240625,174900,155738140,8820,8820,8820,8820,0
20240625,174800,155738140,8820,8820,8820,8820,0
20240625,174700,155738140,8820,8820,8820,8820,0
20240625,174600,155738140,8820,8820,8820,8820,0
20240625,174500,155738140,8820,8820,8820,8820,0
20240625,174400,155738140,8820,8820,8820,8820,0
20240625,174300,155738140,8820,8820,8820,8820,0
20240625,174200,155738140,8820,8820,8820,8820,0
20240625,174100,155738140,8820,8820,8820,8820,0
20240625,174000,155738140,8820,8820,8820,8820,0
20240625,173900,155738140,8820,8820,8820,8820,0
20240625,173800,155738140,8820,8820,8820,8820,0
20240625,173700,155738140,8820,8820,8820,8820,0
20240625,173600,155738140,8820,8820,8820,8820,0
20240625,173500,155738140,8820,8820,8820,8820,0
20240625,173400,155738140,8820,8820,8820,8820,0
20240625,173300,155738140,8820,8820,8820,8820,0
20240625,173200,155738140,8820,8820,8820,8820,0
20240625,173100,155738140,8820,8820,8820,8820,0
20240625,173000,155738140,8820,8820,8820,8820,2
20240625,172900,155738140,8820,8820,8820,8820,0
20240625,172800,155738140,8820,8820,8820,8820,0
20240625,172700,155738140,8820,8820,8820,8820,0
20240625,172600,155738140,8820,8820,8820,8820,0
20240625,172500,155738140,8820,8820,8820,8820,0
20240625,172400,155738140,8820,8820,8820,8820,0
20240625,172300,155738140,8820,8820,8820,8820,0
20240625,172200,155738140,8820,8820,8820,8820,0
20240625,172100,155738140,8820,8820,8820,8820,0
20240625,172000,155738140,8820,8820,8820,8820,0
20240625,171900,155738140,8820,8820,8820,8820,0
20240625,171800,155738140,8820,8820,8820,8820,0
20240625,171700,155738140,8820,8820,8820,8820,0
20240625,171600,155738140,8820,8820,8820,8820,0
20240625,171500,155738140,8820,8820,8820,8820,0
20240625,171400,155738140,8820,8820,8820,8820,0
20240625,171300,155738140,8820,8820,8820,8820,0
20240625,171200,155738140,8820,8820,8820,8820,0
20240625,171100,155738140,8820,8820,8820,8820,0
20240625,171000,155738140,8820,8820,8820,8820,0
20240625,170900,155738140,8820,8820,8820,8820,0
20240625,170800,155738140,8820,8820,8820,8820,0
20240625,170700,155738140,8820,8820,8820,8820,0
20240625,170600,155738140,8820,8820,8820,8820,0
20240625,170500,155738140,8820,8820,8820,8820,0
20240625,170400,155738140,8820,8820,8820,8820,0
20240625,170300,155738140,8820,8820,8820,8820,0
20240625,170200,155738140,8820,8820,8820,8820,0
20240625,170100,155738140,8820,8820,8820,8820,0
20240625,170000,155738140,8820,8820,8820,8820,2
20240625,165900,155738140,8820,8820,8820,8820,0
20240625,165800,155738140,8820,8820,8820,8820,0
20240625,165700,155738140,8820,8820,8820,8820,0
20240625,165600,155738140,8820,8820,8820,8820,0
20240625,165500,155738140,8820,8820,8820,8820,0
20240625,165400,155738140,8820,8820,8820,8820,0
20240625,165300,155738140,8820,8820,8820,8820,0
20240625,165200,155738140,8820,8820,8820,8820,0
20240625,165100,155738140,8820,8820,8820,8820,0
20240625,165000,155738140,8820,8820,8820,8820,0
20240625,164900,155738140,8820,8820,8820,8820,0
20240625,164800,155738140,8820,8820,8820,8820,0
20240625,164700,155738140,8820,8820,8820,8820,0
20240625,164600,155738140,8820,8820,8820,8820,0
20240625,164500,155738140,8820,8820,8820,8820,0
20240625,164400,155738140,8820,8820,8820,8820,0
20240625,164300,155738140,8820,8820,8820,8820,0
20240625,164200,155738140,8820,8820,8820,8820,0
20240625,164100,155738140,8820,8820,8820,8820,0
20240625,164000,155738140,8820,8820,8820,8820,0
20240625,163900,155738140,8820,8820,8820,8820,0
20240625,163800,155738140,8820,8820,8820,8820,0
20240625,163700,155738140,8820,8820,8820,8820,0
20240625,163600,155738140,8820,8820,8820,8820,0
20240625,163500,155738140,8820,8820,8820,8820,0
20240625,163400,155738140,8820,8820,8820,8820,0
20240625,163300,155738140,8820,8820,8820,8820,0
20240625,163200,155738140,8820,8820,8820,8820,0
20240625,163100,155738140,8820,8820,8820,8820,0
20240625,163000,155738140,8820,8820,8820,8820,2
20240625,162900,155738140,8820,8820,8820,8820,0
20240625,162800,155738140,8820,8820,8820,8820,0
20240625,162700,155738140,8820,8820,8820,8820,0
20240625,162600,155738140,8820,8820,8820,8820,0
20240625,162500,155738140,8820,8820,8820,8820,0
20240625,162400,155738140,8820,8820,8820,8820,0
20240625,162300,155738140,8820,8820,8820,8820,0
20240625,162200,155738140,8820,8820,8820,8820,0
20240625,162100,155738140,8820,8820,8820,8820,0
20240625,162000,155738140,8820,8820,8820,8820,0
20240625,161900,155738140,8820,8820,8820,8820,0
20240625,161800,155738140,8820,8820,8820,8820,0
20240625,161700,155738140,8820,8820,8820,8820,0
20240625,161600,155738140,8820,8820,8820,8820,0
20240625,161500,155738140,8820,8820,8820,8820,0
20240625,161400,155738140,8820,8820,8820,8820,0
20240625,161300,155738140,8820,8820,8820,8820,0
20240625,161200,155738140,8820,8820,8820,8820,0
20240625,161100,155738140,8820,8820,8820,8820,0
20240625,161000,155738140,8820,8820,8820,8820,0
20240625,160900,155738140,8820,8820,8820,8820,0
20240625,160800,155738140,8820,8820,8820,8820,0
20240625,160700,155738140,8820,8820,8820,8820,0
20240625,160600,155738140,8820,8820,8820,8820,0
20240625,160500,155738140,8820,8820,8820,8820,0
20240625,160400,155738140,8820,8820,8820,8820,0
20240625,160300,155738140,8820,8820,8820,8820,0
20240625,160200,155738140,8820,8820,8820,8820,0
20240625,160100,155738140,8820,8820,8820,8820,0
20240625,160000,155738140,8820,8820,8820,8820,2
20240625,155900,155738140,8820,8820,8820,8820,0
20240625,155800,155738140,8820,8820,8820,8820,0
20240625,155700,155738140,8820,8820,8820,8820,0
20240625,155600,155738140,8820,8820,8820,8820,0
20240625,155500,155738140,8820,8820,8820,8820,0
20240625,155400,155738140,8820,8820,8820,8820,0
20240625,155300,155738140,8820,8820,8820,8820,0
20240625,155200,155738140,8820,8820,8820,8820,0
20240625,155100,155738140,8820,8820,8820,8820,0
20240625,155000,155738140,8820,8820,8820,8820,0
20240625,154900,155738140,8820,8820,8820,8820,0
20240625,154800,155738140,8820,8820,8820,8820,0
20240625,154700,155738140,8820,8820,8820,8820,0
20240625,154600,155738140,8820,8820,8820,8820,0
20240625,154500,155738140,8820,8820,8820,8820,0
20240625,154400,155738140,8820,8820,8820,8820,0
20240625,154300,155738140,8820,8820,8820,8820,0
20240625,154200,155738140,8820,8820,8820,8820,0
20240625,154100,155738140,8820,8820,8820,8820,0
20240625,154000,155738140,8820,8820,8820,8820,0
20240625,153900,155738140,8820,8820,8820,8820,0
20240625,153800,155738140,8820,8820,8820,8820,0
20240625,153700,155738140,8820,8820,8820,8820,0
20240625,153600,155738140,8820,8820,8820,8820,0
20240625,153500,155738140,8820,8820,8820,8820,0
20240625,153400,155738140,8820,8820,8820,8820,0
20240625,153300,155738140,8820,8820,8820,8820,0
20240625,153200,155738140,8820,8820,8820,8820,0
20240625,153100,155738140,8820,8820,8820,8820,0
20240625,153000,155738140,8820,8820,8820,8820,4
20240625,152900,155720500,8820,8820,8820,8820,0
20240625,152800,155720500,8820,8820,8820,8820,0
20240625,152700,155720500,8820,8820,8820,8820,0
20240625,152600,155720500,8820,8820,8820,8820,0
20240625,152500,155720500,8820,8820,8820,8820,0
20240625,152400,155720500,8820,8820,8820,8820,0
20240625,152300,155720500,8820,8820,8820,8820,0
20240625,152200,155720500,8820,8820,8820,8820,0
20240625,152100,155720500,8820,8820,8820,8820,0
20240625,152000,155720500,8820,8820,8820,8820,0
20240625,151900,155720500,8820,8760,8820,8760,14
20240625,151800,155597800,8820,8820,8820,8820,0
20240625,151700,155597800,8820,8820,8820,8820,0
20240625,151600,155597800,8820,8820,8820,8820,344
20240625,151500,152563720,8790,8790,8790,8790,0
20240625,151400,152563720,8790,8790,8790,8790,23
20240625,151300,152361550,8760,8760,8760,8760,0
20240625,151200,152361550,8760,8760,8760,8760,42
20240625,151100,151993630,8790,8790,8790,8790,4
20240625,151000,151958470,8790,8790,8790,8790,0
20240625,150900,151958470,8790,8790,8790,8790,2
20240625,150800,151940890,8760,8760,8760,8760,0
20240625,150700,151940890,8760,8790,8790,8760,3
20240625,150600,151914580,8790,8790,8790,8790,0
20240625,150500,151914580,8790,8790,8790,8790,1
20240625,150400,151905790,8790,8790,8790,8770,493
20240625,150300,147580060,8800,8820,8820,8800,56
20240625,150200,147087060,8830,8830,8830,8830,0
20240625,150100,147087060,8830,8830,8830,8830,0
20240625,150000,147087060,8830,8830,8830,8830,1
20240625,145900,147078230,8830,8830,8830,8830,0
20240625,145800,147078230,8830,8830,8830,8830,485
20240625,145700,142795680,8830,8830,8830,8830,0
20240625,145600,142795680,8830,8830,8830,8830,0
20240625,145500,142795680,8830,8840,8840,8830,2
20240625,145400,142778010,8840,8840,8840,8840,1
20240625,145300,142769170,8830,8830,8830,8830,0
20240625,145200,142769170,8830,8830,8830,8830,169
20240625,145100,141276900,8830,8830,8830,8830,0
20240625,145000,141276900,8830,8830,8830,8830,0
20240625,144900,141276900,8830,8830,8830,8830,0
20240625,144800,141276900,8830,8830,8830,8830,0
20240625,144700,141276900,8830,8830,8830,8830,10
20240625,144600,141188600,8810,8810,8810,8810,100
20240625,144500,140307600,8840,8840,8840,8840,0
20240625,144400,140307600,8840,8840,8840,8840,0
20240625,144300,140307600,8840,8840,8840,8840,0
20240625,144200,140307600,8840,8840,8840,8840,0
20240625,144100,140307600,8840,8840,8840,8840,45
20240625,144000,139909800,8840,8840,8840,8840,0
20240625,143900,139909800,8840,8840,8840,8840,100
20240625,143800,139025800,8850,8850,8850,8850,0
20240625,143700,139025800,8850,8850,8850,8850,0
20240625,143600,139025800,8850,8850,8850,8850,0
20240625,143500,139025800,8850,8850,8850,8850,0
20240625,143400,139025800,8850,8850,8850,8850,0
20240625,143300,139025800,8850,8850,8850,8850,0
20240625,143200,139025800,8850,8850,8850,8850,0
20240625,143100,139025800,8850,8850,8850,8850,113
20240625,143000,138025750,8860,8830,8860,8830,223
20240625,142900,136056630,8830,8830,8830,8830,0
20240625,142800,136056630,8830,8830,8830,8830,0
20240625,142700,136056630,8830,8830,8830,8830,12
20240625,142600,135950670,8820,8820,8820,8820,0
20240625,142500,135950670,8820,8820,8820,8820,0
20240625,142400,135950670,8820,8820,8820,8820,0
20240625,142300,135950670,8820,8820,8820,8820,0
20240625,142200,135950670,8820,8820,8820,8820,0
20240625,142100,135950670,8820,8820,8820,8820,97
20240625,142000,135095130,8820,8820,8820,8820,0
20240625,141900,135095130,8820,8820,8820,8820,0
20240625,141800,135095130,8820,8820,8820,8820,0
20240625,141700,135095130,8820,8820,8820,8820,3
20240625,141600,135068670,8820,8820,8820,8820,1
20240625,141500,135059850,8820,8820,8820,8820,0
20240625,141400,135059850,8820,8820,8820,8820,0
20240625,141300,135059850,8820,8820,8820,8820,0
20240625,141200,135059850,8820,8820,8820,8820,0
20240625,141100,135059850,8820,8820,8820,8820,0
20240625,141000,135059850,8820,8820,8820,8820,0
20240625,140900,135059850,8820,8820,8820,8820,0
20240625,140800,135059850,8820,8820,8820,8820,1
20240625,140700,135051030,8820,8820,8820,8820,0
20240625,140600,135051030,8820,8820,8820,8820,7
20240625,140500,134989290,8820,8820,8820,8820,1
20240625,140400,134980470,8820,8820,8820,8820,0
20240625,140300,134980470,8820,8820,8820,8820,3
20240625,140200,134954010,8820,8820,8820,8820,2
20240625,140100,134936370,8830,8830,8830,8830,0
20240625,140000,134936370,8830,8830,8830,8830,0
20240625,135900,134936370,8830,8830,8830,8830,0
20240625,135800,134936370,8830,8770,8830,8770,291
20240625,135700,132384240,8770,8770,8770,8770,0
20240625,135600,132384240,8770,8770,8770,8770,0
20240625,135500,132384240,8770,8770,8770,8770,0
20240625,135400,132384240,8770,8780,8780,8740,150
20240625,135300,131070160,8890,8890,8890,8890,2
20240625,135200,131052380,8900,8810,8900,8810,590
20240625,135100,125848390,8800,8790,8800,8790,760
20240625,135000,119160790,8790,8790,8790,8790,0
20240625,134900,119160790,8790,8790,8790,8790,0
20240625,134800,119160790,8790,8790,8790,8790,10
20240625,134700,119072890,8790,8790,8790,8790,106
20240625,134600,118141150,8740,8740,8740,8740,0
20240625,134500,118141150,8740,8740,8740,8740,500
20240625,134400,113771150,8740,8740,8740,8740,0
20240625,134300,113771150,8740,8740,8740,8740,0
20240625,134200,113771150,8740,8740,8740,8740,0
20240625,134100,113771150,8740,8740,8740,8740,0
20240625,134000,113771150,8740,8740,8740,8740,0
20240625,133900,113771150,8740,8740,8740,8740,0
20240625,133800,113771150,8740,8740,8740,8740,12
20240625,133700,113666270,8740,8740,8740,8740,0
20240625,133600,113666270,8740,8740,8740,8740,0
20240625,133500,113666270,8740,8740,8740,8740,0
20240625,133400,113666270,8740,8740,8740,8740,0
20240625,133300,113666270,8740,8740,8740,8740,0
20240625,133200,113666270,8740,8740,8740,8740,0
20240625,133100,113666270,8740,8740,8740,8740,0
20240625,133000,113666270,8740,8740,8740,8740,0
20240625,132900,113666270,8740,8740,8740,8740,0
20240625,132800,113666270,8740,8740,8740,8740,0
20240625,132700,113666270,8740,8740,8740,8740,0
20240625,132600,113666270,8740,8740,8740,8740,0
20240625,132500,113666270,8740,8740,8740,8740,0
20240625,132400,113666270,8740,8740,8740,8740,0
20240625,132300,113666270,8740,8740,8740,8740,10
20240625,132200,113578870,8770,8750,8770,8740,289
20240625,132100,111047120,8750,8750,8750,8750,11
20240625,132000,110950870,8760,8760,8760,8760,0
20240625,131900,110950870,8760,8760,8760,8760,0
20240625,131800,110950870,8760,8760,8760,8760,0
20240625,131700,110950870,8760,8760,8760,8760,0
20240625,131600,110950870,8760,8760,8760,8760,0
20240625,131500,110950870,8760,8760,8760,8760,48
20240625,131400,110530390,8750,8750,8750,8750,0
20240625,131300,110530390,8750,8750,8750,8750,0
20240625,131200,110530390,8750,8750,8750,8750,0
20240625,131100,110530390,8750,8750,8750,8750,0
20240625,131000,110530390,8750,8750,8750,8750,0
20240625,130900,110530390,8750,8750,8750,8750,47
20240625,130800,110119140,8750,8750,8750,8750,3
20240625,130700,110092890,8750,8750,8750,8750,0
20240625,130600,110092890,8750,8750,8750,8750,1
20240625,130500,110084140,8750,8750,8750,8750,0
20240625,130400,110084140,8750,8750,8750,8750,0
20240625,130300,110084140,8750,8750,8750,8750,0
20240625,130200,110084140,8750,8750,8750,8750,0
20240625,130100,110084140,8750,8750,8750,8750,96
20240625,130000,109244140,8760,8760,8760,8760,0
20240625,125900,109244140,8760,8760,8760,8760,0
20240625,125800,109244140,8760,8760,8760,8760,0
20240625,125700,109244140,8760,8760,8760,8760,0
20240625,125600,109244140,8760,8760,8760,8760,0
20240625,125500,109244140,8760,8760,8760,8760,0
20240625,125400,109244140,8760,8760,8760,8760,0
20240625,125300,109244140,8760,8760,8760,8760,0
20240625,125200,109244140,8760,8760,8760,8760,0
20240625,125100,109244140,8760,8760,8760,8760,0
20240625,125000,109244140,8760,8760,8760,8760,1
20240625,124900,109235380,8760,8760,8760,8760,1
20240625,124800,109226620,8760,8750,8760,8750,33
20240625,124700,108937800,8740,8740,8740,8740,0
20240625,124600,108937800,8740,8740,8740,8740,0
20240625,124500,108937800,8740,8730,8740,8730,115
20240625,124400,107933700,8730,8730,8730,8730,0
20240625,124300,107933700,8730,8730,8730,8730,0
20240625,124200,107933700,8730,8730,8730,8730,0
20240625,124100,107933700,8730,8730,8730,8730,1
20240625,124000,107924970,8740,8740,8740,8740,0
20240625,123900,107924970,8740,8740,8740,8740,0
20240625,123800,107924970,8740,8740,8740,8740,0
20240625,123700,107924970,8740,8740,8740,8740,0
20240625,123600,107924970,8740,8740,8740,8740,0
20240625,123500,107924970,8740,8740,8740,8740,0
20240625,123400,107924970,8740,8740,8740,8740,0
20240625,123300,107924970,8740,8740,8740,8740,0
20240625,123200,107924970,8740,8740,8740,8740,1
20240625,123100,107916230,8740,8740,8740,8740,70
20240625,123000,107304430,8650,8650,8650,8650,0
20240625,122900,107304430,8650,8650,8650,8650,0
20240625,122800,107304430,8650,8650,8650,8650,0
20240625,122700,107304430,8650,8680,8680,8650,98
20240625,122600,106455090,8750,8750,8750,8750,0
20240625,122500,106455090,8750,8750,8750,8750,0
20240625,122400,106455090,8750,8750,8750,8750,0
20240625,122300,106455090,8750,8740,8750,8740,233
20240625,122200,104416360,8750,8750,8750,8750,0
20240625,122100,104416360,8750,8750,8750,8750,0
20240625,122000,104416360,8750,8750,8750,8750,0
20240625,121900,104416360,8750,8750,8750,8750,0
20240625,121800,104416360,8750,8750,8750,8750,0
20240625,121700,104416360,8750,8750,8750,8750,0
20240625,121600,104416360,8750,8750,8750,8750,0
20240625,121500,104416360,8750,8750,8750,8750,1
20240625,121400,104407610,8710,8690,8710,8690,177
20240625,121300,102866960,8640,8640,8640,8640,0
20240625,121200,102866960,8640,8640,8640,8640,0
20240625,121100,102866960,8640,8640,8640,8640,0
20240625,121000,102866960,8640,8640,8640,8640,0
20240625,120900,102866960,8640,8640,8640,8640,0
20240625,120800,102866960,8640,8640,8640,8640,0
20240625,120700,102866960,8640,8640,8640,8640,0
20240625,120600,102866960,8640,8640,8640,8640,0
20240625,120500,102866960,8640,8640,8640,8640,0
20240625,120400,102866960,8640,8640,8640,8640,0
20240625,120300,102866960,8640,8640,8640,8640,195
20240625,120200,101182160,8710,8710,8710,8710,0
20240625,120100,101182160,8710,8710,8710,8710,0
20240625,120000,101182160,8710,8710,8710,8710,0
20240625,115900,101182160,8710,8710,8710,8710,0
20240625,115800,101182160,8710,8710,8710,8710,0
20240625,115700,101182160,8710,8710,8710,8710,1
20240625,115600,101173450,8640,8640,8640,8640,0
20240625,115500,101173450,8640,8640,8640,8640,192
20240625,115400,99514570,8640,8640,8640,8640,0
20240625,115300,99514570,8640,8640,8640,8640,0
20240625,115200,99514570,8640,8640,8640,8640,0
20240625,115100,99514570,8640,8640,8640,8640,0
20240625,115000,99514570,8640,8640,8640,8640,0
20240625,114900,99514570,8640,8640,8640,8640,1
20240625,114800,99505930,8700,8700,8700,8700,0
20240625,114700,99505930,8700,8700,8700,8700,0
20240625,114600,99505930,8700,8700,8700,8700,167
20240625,114500,98053030,8700,8700,8700,8700,0
20240625,114400,98053030,8700,8700,8700,8700,0
20240625,114300,98053030,8700,8700,8700,8700,0
20240625,114200,98053030,8700,8700,8700,8700,196
20240625,114100,96347830,8700,8700,8700,8700,0
20240625,114000,96347830,8700,8700,8700,8700,20
20240625,113900,96173830,8700,8700,8700,8700,0
20240625,113800,96173830,8700,8700,8700,8700,0
20240625,113700,96173830,8700,8700,8700,8700,0
20240625,113600,96173830,8700,8700,8700,8700,189
20240625,113500,94529530,8640,8640,8640,8640,10
20240625,113400,94443130,8640,8640,8640,8640,5
20240625,113300,94399930,8610,8670,8670,8610,2622
20240625,113200,71779300,8720,8720,8720,8720,0
20240625,113100,71779300,8720,8720,8720,8720,0
20240625,113000,71779300,8720,8720,8720,8720,0
20240625,112900,71779300,8720,8720,8720,8720,0
20240625,112800,71779300,8720,8720,8720,8720,0
20240625,112700,71779300,8720,8720,8720,8720,0
20240625,112600,71779300,8720,8720,8720,8720,0
20240625,112500,71779300,8720,8720,8720,8720,111
20240625,112400,70811380,8720,8720,8720,8720,0
20240625,112300,70811380,8720,8720,8720,8720,0
20240625,112200,70811380,8720,8720,8720,8720,0
20240625,112100,70811380,8720,8720,8720,8720,1
20240625,112000,70802660,8660,8660,8660,8660,0
20240625,111900,70802660,8660,8660,8660,8660,0
20240625,111800,70802660,8660,8660,8660,8660,0
20240625,111700,70802660,8660,8660,8660,8660,0
20240625,111600,70802660,8660,8660,8660,8660,0
20240625,111500,70802660,8660,8670,8670,8660,125
20240625,111400,69719000,8670,8670,8670,8670,0
20240625,111300,69719000,8670,8670,8670,8670,0
20240625,111200,69719000,8670,8670,8670,8670,0
20240625,111100,69719000,8670,8670,8670,8670,0
20240625,111000,69719000,8670,8670,8670,8670,0
20240625,110900,69719000,8670,8670,8670,8670,0
20240625,110800,69719000,8670,8670,8670,8670,25
20240625,110700,69502250,8700,8700,8700,8700,0
20240625,110600,69502250,8700,8700,8700,8700,0
20240625,110500,69502250,8700,8700,8700,8700,100
20240625,110400,68632250,8700,8700,8700,8700,0
20240625,110300,68632250,8700,8670,8700,8670,210
20240625,110200,66807550,8680,8680,8680,8680,0
20240625,110100,66807550,8680,8680,8680,8680,30
20240625,110000,66547150,8670,8670,8670,8670,4
20240625,105900,66512470,8660,8660,8660,8660,0
20240625,105800,66512470,8660,8660,8660,8660,0
20240625,105700,66512470,8660,8660,8660,8660,0
20240625,105600,66512470,8660,8660,8660,8660,0
20240625,105500,66512470,8660,8660,8660,8660,0
20240625,105400,66512470,8660,8660,8660,8660,0
20240625,105300,66512470,8660,8660,8660,8660,0
20240625,105200,66512470,8660,8660,8660,8660,0
20240625,105100,66512470,8660,8660,8660,8660,0
20240625,105000,66512470,8660,8660,8660,8660,19
20240625,104900,66347930,8660,8670,8670,8660,199
20240625,104800,64624580,8660,8660,8660,8660,0
20240625,104700,64624580,8660,8730,8730,8660,101
20240625,104600,63748650,8730,8730,8730,8730,0
20240625,104500,63748650,8730,8730,8730,8730,0
20240625,104400,63748650,8730,8730,8730,8730,0
20240625,104300,63748650,8730,8730,8730,8730,0
20240625,104200,63748650,8730,8700,8730,8700,199
20240625,104100,62017320,8700,8700,8700,8700,2
20240625,104000,61999920,8700,8700,8700,8700,0
20240625,103900,61999920,8700,8700,8700,8700,0
20240625,103800,61999920,8700,8700,8700,8700,0
20240625,103700,61999920,8700,8700,8700,8700,0
20240625,103600,61999920,8700,8700,8700,8700,0
20240625,103500,61999920,8700,8700,8700,8700,0
20240625,103400,61999920,8700,8700,8700,8700,21
20240625,103300,61817220,8700,8700,8700,8700,0
20240625,103200,61817220,8700,8700,8700,8700,0
20240625,103100,61817220,8700,8700,8700,8700,49
20240625,103000,61390920,8700,8700,8700,8700,0
20240625,102900,61390920,8700,8700,8700,8700,0
20240625,102800,61390920,8700,8700,8700,8700,0
20240625,102700,61390920,8700,8700,8700,8700,2
20240625,102600,61373520,8630,8660,8660,8630,200
20240625,102500,59645690,8660,8660,8660,8660,0
20240625,102400,59645690,8660,8670,8670,8660,240
20240625,102300,57567280,8660,8660,8660,8660,0
20240625,102200,57567280,8660,8660,8660,8660,0
20240625,102100,57567280,8660,8660,8660,8660,0
20240625,102000,57567280,8660,8660,8660,8660,0
20240625,101900,57567280,8660,8660,8660,8660,217
20240625,101800,55688060,8660,8660,8660,8660,10
20240625,101700,55601460,8660,8660,8660,8660,12
20240625,101600,55497540,8650,8660,8660,8650,35
20240625,101500,55194780,8650,8650,8650,8650,0
20240625,101400,55194780,8650,8650,8650,8650,0
20240625,101300,55194780,8650,8650,8650,8650,12
20240625,101200,55090980,8650,8650,8650,8650,0
20240625,101100,55090980,8650,8650,8650,8650,34
20240625,101000,54796880,8650,8650,8650,8650,0
20240625,100900,54796880,8650,8650,8650,8650,100
20240625,100800,53931880,8640,8650,8650,8640,72
20240625,100700,53309140,8650,8650,8650,8650,0
20240625,100600,53309140,8650,8650,8650,8650,0
20240625,100500,53309140,8650,8650,8650,8650,315
20240625,100400,50584390,8650,8650,8650,8650,0
20240625,100300,50584390,8650,8650,8650,8650,6
20240625,100200,50532490,8650,8650,8650,8650,0
20240625,100100,50532490,8650,8650,8650,8650,200
20240625,100000,48802490,8700,8650,8700,8650,3
20240625,095900,48776490,8650,8650,8650,8650,211
20240625,095800,46951340,8700,8700,8700,8700,0
20240625,095700,46951340,8700,8700,8700,8700,0
20240625,095600,46951340,8700,8700,8700,8700,1
20240625,095500,46942640,8650,8650,8650,8650,26
20240625,095400,46717740,8650,8650,8650,8650,20
20240625,095300,46544740,8650,8650,8650,8650,200
20240625,095200,44814740,8700,8700,8700,8700,1
20240625,095100,44806040,8700,8700,8700,8700,0
20240625,095000,44806040,8700,8700,8700,8700,0
20240625,094900,44806040,8700,8690,8700,8690,240
20240625,094800,42718070,8690,8680,8690,8680,200
20240625,094700,40981070,8700,8700,8700,8700,0
20240625,094600,40981070,8700,8700,8700,8700,0
20240625,094500,40981070,8700,8700,8700,8700,0
20240625,094400,40981070,8700,8700,8700,8700,0
20240625,094300,40981070,8700,8700,8700,8700,0
20240625,094200,40981070,8700,8700,8700,8700,0
20240625,094100,40981070,8700,8700,8700,8700,0
20240625,094000,40981070,8700,8700,8700,8700,0
20240625,093900,40981070,8700,8650,8700,8650,143
20240625,093800,39742320,8650,8650,8650,8650,0
20240625,093700,39742320,8650,8650,8650,8650,0
20240625,093600,39742320,8650,8650,8650,8650,0
20240625,093500,39742320,8650,8650,8650,8650,0
20240625,093400,39742320,8650,8650,8650,8650,0
20240625,093300,39742320,8650,8650,8650,8650,38
20240625,093200,39413620,8640,8640,8640,8640,0
20240625,093100,39413620,8640,8630,8640,8630,31
20240625,093000,39145900,8640,8640,8640,8640,6
20240625,092900,39094060,8650,8680,8680,8650,521
20240625,092800,34575890,8690,8700,8700,8690,1071
20240625,092700,25259790,8710,8710,8710,8710,70
20240625,092600,24650090,8710,8710,8710,8710,0
20240625,092500,24650090,8710,8710,8710,8710,10
20240625,092400,24562990,8710,8710,8710,8710,0
20240625,092300,24562990,8710,8710,8710,8710,0
20240625,092200,24562990,8710,8710,8710,8710,50
20240625,092100,24127490,8710,8710,8710,8710,36
20240625,092000,23813930,8710,8710,8710,8710,59
20240625,091900,23300040,8710,8710,8710,8710,0
20240625,091800,23300040,8710,8720,8720,8710,40
20240625,091700,22951520,8800,8770,8800,8770,50
20240625,091600,22512190,8800,8800,8800,8800,0
20240625,091500,22512190,8800,8800,8800,8800,0
20240625,091400,22512190,8800,8800,8800,8800,0
20240625,091300,22512190,8800,8800,8800,8800,0
20240625,091200,22512190,8800,8800,8800,8800,0
20240625,091100,22512190,8800,8800,8800,8800,1
20240625,091000,22503390,8810,8810,8810,8810,3
20240625,090900,22476960,8700,8700,8700,8700,250
20240625,090800,20301960,8700,8700,8710,8700,562
20240625,090700,15411600,8700,8700,8700,8700,65
20240625,090600,14846100,8680,8700,8700,8680,129
20240625,090500,13724100,8740,8740,8740,8740,0
20240625,090400,13724100,8740,8740,8740,8740,0
20240625,090300,13724100,8740,8740,8740,8740,1198
20240625,090200,3253580,8750,8750,8750,8750,81
20240625,090100,2544830,8750,8750,8750,8750,15
20240625,090000,2413580,8750,8830,8830,8750,274