KissMeData/199550/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,203800,277295480,8800,8800,8800,8800,380
20240625,203700,277295480,8800,8800,8800,8800,0
20240625,203600,277295480,8800,8800,8800,8800,0
20240625,203500,277295480,8800,8800,8800,8800,0
20240625,203400,277295480,8800,8800,8800,8800,0
20240625,203300,277295480,8800,8800,8800,8800,0
20240625,203200,277295480,8800,8800,8800,8800,0
20240625,203100,277295480,8800,8800,8800,8800,0
20240625,203000,277295480,8800,8800,8800,8800,0
20240625,202900,277295480,8800,8800,8800,8800,0
20240625,202800,277295480,8800,8800,8800,8800,0
20240625,202700,277295480,8800,8800,8800,8800,0
20240625,202600,277295480,8800,8800,8800,8800,0
20240625,202500,277295480,8800,8800,8800,8800,0
20240625,202400,277295480,8800,8800,8800,8800,0
20240625,202300,277295480,8800,8800,8800,8800,0
20240625,202200,277295480,8800,8800,8800,8800,0
20240625,202100,277295480,8800,8800,8800,8800,0
20240625,202000,277295480,8800,8800,8800,8800,0
20240625,201900,277295480,8800,8800,8800,8800,0
20240625,201800,277295480,8800,8800,8800,8800,0
20240625,201700,277295480,8800,8800,8800,8800,0
20240625,201600,277295480,8800,8800,8800,8800,0
20240625,201500,277295480,8800,8800,8800,8800,0
20240625,201400,277295480,8800,8800,8800,8800,0
20240625,201300,277295480,8800,8800,8800,8800,0
20240625,201200,277295480,8800,8800,8800,8800,0
20240625,201100,277295480,8800,8800,8800,8800,0
20240625,201000,277295480,8800,8800,8800,8800,0
20240625,200900,277295480,8800,8800,8800,8800,0
20240625,200800,277295480,8800,8800,8800,8800,380
20240625,200700,277295480,8800,8800,8800,8800,0
20240625,200600,277295480,8800,8800,8800,8800,0
20240625,200500,277295480,8800,8800,8800,8800,0
20240625,200400,277295480,8800,8800,8800,8800,0
20240625,200300,277295480,8800,8800,8800,8800,0
20240625,200200,277295480,8800,8800,8800,8800,0
20240625,200100,277295480,8800,8800,8800,8800,0
20240625,200000,277295480,8800,8800,8800,8800,0
20240625,195900,277295480,8800,8800,8800,8800,0
20240625,195800,277295480,8800,8800,8800,8800,0
20240625,195700,277295480,8800,8800,8800,8800,0
20240625,195600,277295480,8800,8800,8800,8800,0
20240625,195500,277295480,8800,8800,8800,8800,0
20240625,195400,277295480,8800,8800,8800,8800,0
20240625,195300,277295480,8800,8800,8800,8800,0
20240625,195200,277295480,8800,8800,8800,8800,0
20240625,195100,277295480,8800,8800,8800,8800,0
20240625,195000,277295480,8800,8800,8800,8800,0
20240625,194900,277295480,8800,8800,8800,8800,0
20240625,194800,277295480,8800,8800,8800,8800,0
20240625,194700,277295480,8800,8800,8800,8800,0
20240625,194600,277295480,8800,8800,8800,8800,0
20240625,194500,277295480,8800,8800,8800,8800,0
20240625,194400,277295480,8800,8800,8800,8800,0
20240625,194300,277295480,8800,8800,8800,8800,0
20240625,194200,277295480,8800,8800,8800,8800,0
20240625,194100,277295480,8800,8800,8800,8800,0
20240625,194000,277295480,8800,8800,8800,8800,0
20240625,193900,277295480,8800,8800,8800,8800,0
20240625,193800,277295480,8800,8800,8800,8800,380
20240625,193700,277295480,8800,8800,8800,8800,0
20240625,193600,277295480,8800,8800,8800,8800,0
20240625,193500,277295480,8800,8800,8800,8800,0
20240625,193400,277295480,8800,8800,8800,8800,0
20240625,193300,277295480,8800,8800,8800,8800,0
20240625,193200,277295480,8800,8800,8800,8800,0
20240625,193100,277295480,8800,8800,8800,8800,0
20240625,193000,277295480,8800,8800,8800,8800,0
20240625,192900,277295480,8800,8800,8800,8800,0
20240625,192800,277295480,8800,8800,8800,8800,0
20240625,192700,277295480,8800,8800,8800,8800,0
20240625,192600,277295480,8800,8800,8800,8800,0
20240625,192500,277295480,8800,8800,8800,8800,0
20240625,192400,277295480,8800,8800,8800,8800,0
20240625,192300,277295480,8800,8800,8800,8800,0
20240625,192200,277295480,8800,8800,8800,8800,0
20240625,192100,277295480,8800,8800,8800,8800,0
20240625,192000,277295480,8800,8800,8800,8800,0
20240625,191900,277295480,8800,8800,8800,8800,0
20240625,191800,277295480,8800,8800,8800,8800,0
20240625,191700,277295480,8800,8800,8800,8800,0
20240625,191600,277295480,8800,8800,8800,8800,0
20240625,191500,277295480,8800,8800,8800,8800,0
20240625,191400,277295480,8800,8800,8800,8800,0
20240625,191300,277295480,8800,8800,8800,8800,0
20240625,191200,277295480,8800,8800,8800,8800,0
20240625,191100,277295480,8800,8800,8800,8800,0
20240625,191000,277295480,8800,8800,8800,8800,0
20240625,190900,277295480,8800,8800,8800,8800,0
20240625,190800,277295480,8800,8800,8800,8800,380
20240625,190700,277295480,8800,8800,8800,8800,0
20240625,190600,277295480,8800,8800,8800,8800,0
20240625,190500,277295480,8800,8800,8800,8800,0
20240625,190400,277295480,8800,8800,8800,8800,0
20240625,190300,277295480,8800,8800,8800,8800,0
20240625,190200,277295480,8800,8800,8800,8800,0
20240625,190100,277295480,8800,8800,8800,8800,0
20240625,190000,277295480,8800,8800,8800,8800,0
20240625,185900,277295480,8800,8800,8800,8800,0
20240625,185800,277295480,8800,8800,8800,8800,0
20240625,185700,277295480,8800,8800,8800,8800,0
20240625,185600,277295480,8800,8800,8800,8800,0
20240625,185500,277295480,8800,8800,8800,8800,0
20240625,185400,277295480,8800,8800,8800,8800,0
20240625,185300,277295480,8800,8800,8800,8800,0
20240625,185200,277295480,8800,8800,8800,8800,0
20240625,185100,277295480,8800,8800,8800,8800,0
20240625,185000,277295480,8800,8800,8800,8800,0
20240625,184900,277295480,8800,8800,8800,8800,0
20240625,184800,277295480,8800,8800,8800,8800,0
20240625,184700,277295480,8800,8800,8800,8800,0
20240625,184600,277295480,8800,8800,8800,8800,0
20240625,184500,277295480,8800,8800,8800,8800,0
20240625,184400,277295480,8800,8800,8800,8800,0
20240625,184300,277295480,8800,8800,8800,8800,0
20240625,184200,277295480,8800,8800,8800,8800,0
20240625,184100,277295480,8800,8800,8800,8800,0
20240625,184000,277295480,8800,8800,8800,8800,0
20240625,183900,277295480,8800,8800,8800,8800,0
20240625,183800,277295480,8800,8800,8800,8800,380
20240625,183700,277295480,8800,8800,8800,8800,0
20240625,183600,277295480,8800,8800,8800,8800,0
20240625,183500,277295480,8800,8800,8800,8800,0
20240625,183400,277295480,8800,8800,8800,8800,0
20240625,183300,277295480,8800,8800,8800,8800,0
20240625,183200,277295480,8800,8800,8800,8800,0
20240625,183100,277295480,8800,8800,8800,8800,0
20240625,183000,277295480,8800,8800,8800,8800,0
20240625,182900,277295480,8800,8800,8800,8800,0
20240625,182800,277295480,8800,8800,8800,8800,0
20240625,182700,277295480,8800,8800,8800,8800,0
20240625,182600,277295480,8800,8800,8800,8800,0
20240625,182500,277295480,8800,8800,8800,8800,0
20240625,182400,277295480,8800,8800,8800,8800,0
20240625,182300,277295480,8800,8800,8800,8800,0
20240625,182200,277295480,8800,8800,8800,8800,0
20240625,182100,277295480,8800,8800,8800,8800,0
20240625,182000,277295480,8800,8800,8800,8800,0
20240625,181900,277295480,8800,8800,8800,8800,0
20240625,181800,277295480,8800,8800,8800,8800,0
20240625,181700,277295480,8800,8800,8800,8800,0
20240625,181600,277295480,8800,8800,8800,8800,0
20240625,181500,277295480,8800,8800,8800,8800,0
20240625,181400,277295480,8800,8800,8800,8800,0
20240625,181300,277295480,8800,8800,8800,8800,0
20240625,181200,277295480,8800,8800,8800,8800,0
20240625,181100,277295480,8800,8800,8800,8800,0
20240625,181000,277295480,8800,8800,8800,8800,0
20240625,180900,277295480,8800,8800,8800,8800,0
20240625,180800,277295480,8800,8800,8800,8800,380
20240625,180700,277295480,8800,8800,8800,8800,0
20240625,180600,277295480,8800,8800,8800,8800,0
20240625,180500,277295480,8800,8800,8800,8800,0
20240625,180400,277295480,8800,8800,8800,8800,0
20240625,180300,277295480,8800,8800,8800,8800,0
20240625,180200,277295480,8800,8800,8800,8800,0
20240625,180100,277295480,8800,8800,8800,8800,0
20240625,180000,277295480,8800,8800,8800,8800,0
20240625,175900,277295480,8800,8800,8800,8800,0
20240625,175800,277295480,8800,8800,8800,8800,0
20240625,175700,277295480,8800,8800,8800,8800,0
20240625,175600,277295480,8800,8800,8800,8800,0
20240625,175500,277295480,8800,8800,8800,8800,0
20240625,175400,277295480,8800,8800,8800,8800,0
20240625,175300,277295480,8800,8800,8800,8800,0
20240625,175200,277295480,8800,8800,8800,8800,0
20240625,175100,277295480,8800,8800,8800,8800,0
20240625,175000,277295480,8800,8800,8800,8800,0
20240625,174900,277295480,8800,8800,8800,8800,0
20240625,174800,277295480,8800,8800,8800,8800,0
20240625,174700,277295480,8800,8800,8800,8800,0
20240625,174600,277295480,8800,8800,8800,8800,0
20240625,174500,277295480,8800,8800,8800,8800,0
20240625,174400,277295480,8800,8800,8800,8800,0
20240625,174300,277295480,8800,8800,8800,8800,0
20240625,174200,277295480,8800,8800,8800,8800,0
20240625,174100,277295480,8800,8800,8800,8800,0
20240625,174000,277295480,8800,8800,8800,8800,0
20240625,173900,277295480,8800,8800,8800,8800,0
20240625,173800,277295480,8800,8800,8800,8800,380
20240625,173700,277295480,8800,8800,8800,8800,0
20240625,173600,277295480,8800,8800,8800,8800,0
20240625,173500,277295480,8800,8800,8800,8800,0
20240625,173400,277295480,8800,8800,8800,8800,0
20240625,173300,277295480,8800,8800,8800,8800,0
20240625,173200,277295480,8800,8800,8800,8800,0
20240625,173100,277295480,8800,8800,8800,8800,0
20240625,173000,277295480,8800,8800,8800,8800,0
20240625,172900,277295480,8800,8800,8800,8800,0
20240625,172800,277295480,8800,8800,8800,8800,0
20240625,172700,277295480,8800,8800,8800,8800,0
20240625,172600,277295480,8800,8800,8800,8800,0
20240625,172500,277295480,8800,8800,8800,8800,0
20240625,172400,277295480,8800,8800,8800,8800,0
20240625,172300,277295480,8800,8800,8800,8800,0
20240625,172200,277295480,8800,8800,8800,8800,0
20240625,172100,277295480,8800,8800,8800,8800,0
20240625,172000,277295480,8800,8800,8800,8800,0
20240625,171900,277295480,8800,8800,8800,8800,0
20240625,171800,277295480,8800,8800,8800,8800,0
20240625,171700,277295480,8800,8800,8800,8800,0
20240625,171600,277295480,8800,8800,8800,8800,0
20240625,171500,277295480,8800,8800,8800,8800,0
20240625,171400,277295480,8800,8800,8800,8800,0
20240625,171300,277295480,8800,8800,8800,8800,0
20240625,171200,277295480,8800,8800,8800,8800,0
20240625,171100,277295480,8800,8800,8800,8800,0
20240625,171000,277295480,8800,8800,8800,8800,0
20240625,170900,277295480,8800,8800,8800,8800,0
20240625,170800,277295480,8800,8800,8800,8800,380
20240625,170700,277295480,8800,8800,8800,8800,0
20240625,170600,277295480,8800,8800,8800,8800,0
20240625,170500,277295480,8800,8800,8800,8800,0
20240625,170400,277295480,8800,8800,8800,8800,0
20240625,170300,277295480,8800,8800,8800,8800,0
20240625,170200,277295480,8800,8800,8800,8800,0
20240625,170100,277295480,8800,8800,8800,8800,0
20240625,170000,277295480,8800,8800,8800,8800,0
20240625,165900,277295480,8800,8800,8800,8800,0
20240625,165800,277295480,8800,8800,8800,8800,0
20240625,165700,277295480,8800,8800,8800,8800,0
20240625,165600,277295480,8800,8800,8800,8800,0
20240625,165500,277295480,8800,8800,8800,8800,0
20240625,165400,277295480,8800,8800,8800,8800,0
20240625,165300,277295480,8800,8800,8800,8800,0
20240625,165200,277295480,8800,8800,8800,8800,0
20240625,165100,277295480,8800,8800,8800,8800,0
20240625,165000,277295480,8800,8800,8800,8800,0
20240625,164900,277295480,8800,8800,8800,8800,0
20240625,164800,277295480,8800,8800,8800,8800,0
20240625,164700,277295480,8800,8800,8800,8800,0
20240625,164600,277295480,8800,8800,8800,8800,0
20240625,164500,277295480,8800,8800,8800,8800,0
20240625,164400,277295480,8800,8800,8800,8800,0
20240625,164300,277295480,8800,8800,8800,8800,0
20240625,164200,277295480,8800,8800,8800,8800,0
20240625,164100,277295480,8800,8800,8800,8800,0
20240625,164000,277295480,8800,8800,8800,8800,0
20240625,163900,277295480,8800,8800,8800,8800,0
20240625,163800,277295480,8800,8800,8800,8800,380
20240625,163700,277295480,8800,8800,8800,8800,0
20240625,163600,277295480,8800,8800,8800,8800,0
20240625,163500,277295480,8800,8800,8800,8800,0
20240625,163400,277295480,8800,8800,8800,8800,0
20240625,163300,277295480,8800,8800,8800,8800,0
20240625,163200,277295480,8800,8800,8800,8800,0
20240625,163100,277295480,8800,8800,8800,8800,0
20240625,163000,277295480,8800,8800,8800,8800,0
20240625,162900,277295480,8800,8800,8800,8800,0
20240625,162800,277295480,8800,8800,8800,8800,0
20240625,162700,277295480,8800,8800,8800,8800,0
20240625,162600,277295480,8800,8800,8800,8800,0
20240625,162500,277295480,8800,8800,8800,8800,0
20240625,162400,277295480,8800,8800,8800,8800,0
20240625,162300,277295480,8800,8800,8800,8800,0
20240625,162200,277295480,8800,8800,8800,8800,0
20240625,162100,277295480,8800,8800,8800,8800,0
20240625,162000,277295480,8800,8800,8800,8800,0
20240625,161900,277295480,8800,8800,8800,8800,0
20240625,161800,277295480,8800,8800,8800,8800,0
20240625,161700,277295480,8800,8800,8800,8800,0
20240625,161600,277295480,8800,8800,8800,8800,0
20240625,161500,277295480,8800,8800,8800,8800,0
20240625,161400,277295480,8800,8800,8800,8800,0
20240625,161300,277295480,8800,8800,8800,8800,0
20240625,161200,277295480,8800,8800,8800,8800,0
20240625,161100,277295480,8800,8800,8800,8800,0
20240625,161000,277295480,8800,8800,8800,8800,0
20240625,160900,277295480,8800,8800,8800,8800,0
20240625,160800,277295480,8800,8800,8800,8800,380
20240625,160700,277295480,8800,8800,8800,8800,0
20240625,160600,277295480,8800,8800,8800,8800,0
20240625,160500,277295480,8800,8800,8800,8800,0
20240625,160400,277295480,8800,8800,8800,8800,0
20240625,160300,277295480,8800,8800,8800,8800,0
20240625,160200,277295480,8800,8800,8800,8800,0
20240625,160100,277295480,8800,8800,8800,8800,0
20240625,160000,277295480,8800,8800,8800,8800,0
20240625,155900,277295480,8800,8800,8800,8800,0
20240625,155800,277295480,8800,8800,8800,8800,0
20240625,155700,277295480,8800,8800,8800,8800,0
20240625,155600,277295480,8800,8800,8800,8800,0
20240625,155500,277295480,8800,8800,8800,8800,0
20240625,155400,277295480,8800,8800,8800,8800,0
20240625,155300,277295480,8800,8800,8800,8800,0
20240625,155200,277295480,8800,8800,8800,8800,0
20240625,155100,277295480,8800,8800,8800,8800,0
20240625,155000,277295480,8800,8800,8800,8800,0
20240625,154900,277295480,8800,8800,8800,8800,0
20240625,154800,277295480,8800,8800,8800,8800,0
20240625,154700,277295480,8800,8800,8800,8800,0
20240625,154600,277295480,8800,8800,8800,8800,0
20240625,154500,277295480,8800,8800,8800,8800,0
20240625,154400,277295480,8800,8800,8800,8800,0
20240625,154300,277295480,8800,8800,8800,8800,0
20240625,154200,277295480,8800,8800,8800,8800,0
20240625,154100,277295480,8800,8800,8800,8800,0
20240625,154000,277295480,8800,8800,8800,8800,0
20240625,153900,277295480,8800,8800,8800,8800,0
20240625,153800,277295480,8800,8800,8800,8800,380
20240625,153700,277295480,8800,8800,8800,8800,0
20240625,153600,277295480,8800,8800,8800,8800,0
20240625,153500,277295480,8800,8800,8800,8800,0
20240625,153400,277295480,8800,8800,8800,8800,0
20240625,153300,277295480,8800,8800,8800,8800,0
20240625,153200,277295480,8800,8800,8800,8800,0
20240625,153100,277295480,8800,8800,8800,8800,0
20240625,153000,277295480,8800,8800,8800,8800,380
20240625,152900,273951480,8780,8780,8780,8780,0
20240625,152800,273951480,8780,8780,8780,8780,0
20240625,152700,273951480,8780,8780,8780,8780,0
20240625,152600,273951480,8780,8780,8780,8780,0
20240625,152500,273951480,8780,8780,8780,8780,0
20240625,152400,273951480,8780,8780,8780,8780,0
20240625,152300,273951480,8780,8780,8780,8780,0
20240625,152200,273951480,8780,8780,8780,8780,0
20240625,152100,273951480,8780,8780,8780,8780,0
20240625,152000,273951480,8780,8780,8780,8780,0
20240625,151900,273951480,8780,8780,8800,8780,81
20240625,151800,273238970,8750,8750,8750,8750,230
20240625,151700,271226470,8750,8750,8770,8750,806
20240625,151600,264159940,8740,8740,8740,8740,0
20240625,151500,264159940,8740,8740,8740,8740,49
20240625,151400,263731680,8740,8740,8740,8740,0
20240625,151300,263731680,8740,8740,8740,8740,0
20240625,151200,263731680,8740,8740,8740,8740,69
20240625,151100,263128620,8740,8740,8740,8740,0
20240625,151000,263128620,8740,8740,8740,8740,5
20240625,150900,263084920,8740,8740,8740,8740,20
20240625,150800,262910120,8740,8740,8740,8740,8
20240625,150700,262840200,8710,8710,8710,8710,0
20240625,150600,262840200,8710,8710,8710,8710,15
20240625,150500,262709550,8700,8730,8750,8700,286
20240625,150400,260209430,8700,8700,8700,8700,0
20240625,150300,260209430,8700,8700,8700,8700,0
20240625,150200,260209430,8700,8700,8700,8700,0
20240625,150100,260209430,8700,8700,8700,8700,70
20240625,150000,259600430,8680,8680,8680,8680,0
20240625,145900,259600430,8680,8740,8740,8680,1000
20240625,145800,250915100,8750,8750,8750,8750,201
20240625,145700,249156350,8740,8740,8740,8740,0
20240625,145600,249156350,8740,8740,8740,8740,5
20240625,145500,249112650,8730,8730,8730,8730,10
20240625,145400,249025350,8730,8730,8730,8730,222
20240625,145300,247087290,8730,8730,8730,8730,100
20240625,145200,246214290,8700,8700,8700,8700,401
20240625,145100,242725590,8700,8700,8700,8700,110
20240625,145000,241768590,8700,8690,8700,8690,647
20240625,144900,236141520,8700,8700,8700,8700,312
20240625,144800,233427120,8700,8700,8700,8700,100
20240625,144700,232557120,8720,8720,8720,8720,0
20240625,144600,232557120,8720,8720,8720,8720,0
20240625,144500,232557120,8720,8720,8720,8720,0
20240625,144400,232557120,8720,8720,8720,8720,0
20240625,144300,232557120,8720,8720,8720,8720,0
20240625,144200,232557120,8720,8720,8720,8720,0
20240625,144100,232557120,8720,8720,8720,8720,50
20240625,144000,232121120,8720,8720,8720,8720,0
20240625,143900,232121120,8720,8720,8720,8720,10
20240625,143800,232033920,8720,8720,8720,8720,0
20240625,143700,232033920,8720,8720,8720,8720,0
20240625,143600,232033920,8720,8720,8720,8720,0
20240625,143500,232033920,8720,8720,8720,8720,354
20240625,143400,228947040,8700,8700,8700,8700,0
20240625,143300,228947040,8700,8700,8700,8700,0
20240625,143200,228947040,8700,8700,8700,8700,0
20240625,143100,228947040,8700,8700,8700,8700,0
20240625,143000,228947040,8700,8700,8700,8700,363
20240625,142900,225788940,8700,8700,8700,8700,226
20240625,142800,223822740,8700,8700,8700,8700,0
20240625,142700,223822740,8700,8700,8700,8700,0
20240625,142600,223822740,8700,8700,8700,8700,0
20240625,142500,223822740,8700,8700,8700,8700,151
20240625,142400,222509040,8700,8700,8700,8700,349
20240625,142300,219472740,8700,8710,8710,8700,4
20240625,142200,219437930,8700,8700,8700,8700,2
20240625,142100,219420530,8730,8730,8730,8730,0
20240625,142000,219420530,8730,8730,8730,8730,0
20240625,141900,219420530,8730,8730,8730,8730,2
20240625,141800,219403070,8730,8730,8730,8730,0
20240625,141700,219403070,8730,8730,8730,8730,0
20240625,141600,219403070,8730,8730,8730,8730,0
20240625,141500,219403070,8730,8730,8730,8730,0
20240625,141400,219403070,8730,8730,8730,8730,0
20240625,141300,219403070,8730,8730,8730,8730,0
20240625,141200,219403070,8730,8730,8730,8730,0
20240625,141100,219403070,8730,8730,8730,8730,20
20240625,141000,219228470,8730,8730,8730,8730,0
20240625,140900,219228470,8730,8730,8730,8730,0
20240625,140800,219228470,8730,8730,8730,8730,0
20240625,140700,219228470,8730,8730,8730,8730,0
20240625,140600,219228470,8730,8730,8730,8730,0
20240625,140500,219228470,8730,8730,8730,8730,0
20240625,140400,219228470,8730,8730,8730,8730,0
20240625,140300,219228470,8730,8730,8730,8730,0
20240625,140200,219228470,8730,8730,8730,8730,0
20240625,140100,219228470,8730,8730,8730,8730,0
20240625,140000,219228470,8730,8730,8730,8730,0
20240625,135900,219228470,8730,8730,8730,8730,0
20240625,135800,219228470,8730,8730,8730,8730,38
20240625,135700,218896730,8720,8720,8720,8720,0
20240625,135600,218896730,8720,8720,8720,8720,0
20240625,135500,218896730,8720,8720,8720,8720,0
20240625,135400,218896730,8720,8720,8720,8720,77
20240625,135300,218225290,8720,8720,8720,8720,0
20240625,135200,218225290,8720,8720,8720,8720,1
20240625,135100,218216570,8680,8680,8680,8680,0
20240625,135000,218216570,8680,8680,8680,8680,0
20240625,134900,218216570,8680,8680,8680,8680,0
20240625,134800,218216570,8680,8680,8680,8680,0
20240625,134700,218216570,8680,8680,8680,8680,72
20240625,134600,217591610,8680,8680,8680,8680,0
20240625,134500,217591610,8680,8680,8680,8680,0
20240625,134400,217591610,8680,8680,8680,8680,0
20240625,134300,217591610,8680,8680,8680,8680,0
20240625,134200,217591610,8680,8680,8680,8680,49
20240625,134100,217166290,8720,8720,8720,8720,0
20240625,134000,217166290,8720,8720,8720,8720,0
20240625,133900,217166290,8720,8720,8720,8720,0
20240625,133800,217166290,8720,8720,8720,8720,0
20240625,133700,217166290,8720,8720,8720,8720,0
20240625,133600,217166290,8720,8720,8720,8720,35
20240625,133500,216861090,8720,8720,8720,8720,1
20240625,133400,216852370,8690,8690,8690,8690,5
20240625,133300,216808920,8690,8690,8690,8690,0
20240625,133200,216808920,8690,8690,8690,8690,497
20240625,133100,212489990,8690,8690,8690,8690,450
20240625,133000,208579490,8690,8700,8700,8690,243
20240625,132900,206467810,8700,8700,8700,8700,300
20240625,132800,203857810,8750,8750,8750,8750,0
20240625,132700,203857810,8750,8750,8750,8750,0
20240625,132600,203857810,8750,8700,8750,8700,50
20240625,132500,203422460,8750,8750,8750,8750,0
20240625,132400,203422460,8750,8710,8750,8710,614
20240625,132300,198074480,8710,8720,8720,8710,471
20240625,132200,193972060,8750,8710,8750,8710,226
20240625,132100,192003560,8720,8720,8720,8720,11
20240625,132000,191907640,8720,8720,8720,8720,382
20240625,131900,188576600,8770,8750,8770,8750,200
20240625,131800,186823170,8790,8790,8790,8790,0
20240625,131700,186823170,8790,8790,8790,8790,0
20240625,131600,186823170,8790,8790,8790,8790,0
20240625,131500,186823170,8790,8790,8790,8790,0
20240625,131400,186823170,8790,8790,8790,8790,1
20240625,131300,186814380,8730,8730,8730,8730,0
20240625,131200,186814380,8730,8750,8750,8720,591
20240625,131100,181653960,8830,8830,8830,8830,0
20240625,131000,181653960,8830,8830,8830,8830,0
20240625,130900,181653960,8830,8830,8830,8830,0
20240625,130800,181653960,8830,8830,8830,8830,2
20240625,130700,181636300,8760,8760,8760,8760,65
20240625,130600,181066900,8760,8760,8760,8760,316
20240625,130500,178298740,8760,8760,8760,8760,0
20240625,130400,178298740,8760,8760,8760,8760,21
20240625,130300,178114780,8740,8740,8740,8740,0
20240625,130200,178114780,8740,8740,8740,8740,1
20240625,130100,178106040,8780,8780,8780,8780,1
20240625,130000,178097260,8730,8730,8730,8730,0
20240625,125900,178097260,8730,8780,8780,8730,70
20240625,125800,177485080,8840,8840,8840,8840,0
20240625,125700,177485080,8840,8840,8840,8840,0
20240625,125600,177485080,8840,8840,8840,8840,0
20240625,125500,177485080,8840,8840,8840,8840,0
20240625,125400,177485080,8840,8840,8840,8840,0
20240625,125300,177485080,8840,8840,8840,8840,0
20240625,125200,177485080,8840,8840,8840,8840,144
20240625,125100,176212120,8840,8840,8840,8840,19
20240625,125000,176044160,8840,8840,8840,8840,174
20240625,124900,174506000,8770,8770,8770,8770,0
20240625,124800,174506000,8770,8770,8770,8770,0
20240625,124700,174506000,8770,8770,8770,8770,0
20240625,124600,174506000,8770,8770,8770,8770,41
20240625,124500,174146430,8770,8770,8770,8770,0
20240625,124400,174146430,8770,8770,8770,8770,10
20240625,124300,174058730,8750,8750,8750,8750,10
20240625,124200,173971230,8760,8770,8770,8760,20
20240625,124100,173795930,8760,8750,8760,8750,19
20240625,124000,173629590,8760,8760,8760,8760,1
20240625,123900,173620830,8770,8770,8770,8770,11
20240625,123800,173524360,8850,8850,8850,8850,0
20240625,123700,173524360,8850,8850,8850,8850,91
20240625,123600,172719010,8850,8850,8850,8850,29
20240625,123500,172462360,8850,8850,8850,8850,0
20240625,123400,172462360,8850,8840,8850,8840,510
20240625,123300,167949950,8850,8840,8850,8840,155
20240625,123200,166578910,8840,8840,8840,8840,29
20240625,123100,166322550,8850,8850,8850,8850,0
20240625,123000,166322550,8850,8800,8850,8800,918
20240625,122900,158235780,8790,8760,8790,8760,2184
20240625,122800,139066870,8740,8750,8750,8740,48
20240625,122700,138647010,8740,8740,8740,8740,1
20240625,122600,138638270,8760,8760,8760,8760,0
20240625,122500,138638270,8760,8760,8760,8760,0
20240625,122400,138638270,8760,8760,8760,8760,0
20240625,122300,138638270,8760,8760,8760,8760,1
20240625,122200,138629510,8740,8740,8740,8740,2
20240625,122100,138612030,8750,8750,8750,8750,0
20240625,122000,138612030,8750,8750,8750,8750,0
20240625,121900,138612030,8750,8750,8750,8750,143
20240625,121800,137360780,8750,8750,8750,8750,2
20240625,121700,137343280,8740,8740,8740,8740,11
20240625,121600,137247140,8740,8740,8740,8740,22
20240625,121500,137054860,8720,8720,8720,8720,0
20240625,121400,137054860,8720,8720,8720,8720,1
20240625,121300,137046140,8720,8720,8720,8720,0
20240625,121200,137046140,8720,8720,8720,8720,0
20240625,121100,137046140,8720,8720,8720,8720,0
20240625,121000,137046140,8720,8720,8720,8720,0
20240625,120900,137046140,8720,8730,8730,8720,4
20240625,120800,137011250,8710,8710,8710,8710,0
20240625,120700,137011250,8710,8710,8710,8710,0
20240625,120600,137011250,8710,8710,8710,8710,0
20240625,120500,137011250,8710,8710,8710,8710,0
20240625,120400,137011250,8710,8710,8710,8710,0
20240625,120300,137011250,8710,8710,8710,8710,0
20240625,120200,137011250,8710,8710,8710,8710,0
20240625,120100,137011250,8710,8710,8710,8710,0
20240625,120000,137011250,8710,8710,8710,8710,0
20240625,115900,137011250,8710,8710,8710,8710,0
20240625,115800,137011250,8710,8710,8710,8710,0
20240625,115700,137011250,8710,8710,8710,8710,0
20240625,115600,137011250,8710,8710,8710,8710,7
20240625,115500,136950280,8710,8710,8710,8710,0
20240625,115400,136950280,8710,8710,8710,8710,0
20240625,115300,136950280,8710,8710,8710,8710,11
20240625,115200,136854470,8740,8740,8740,8740,0
20240625,115100,136854470,8740,8740,8740,8740,0
20240625,115000,136854470,8740,8740,8740,8740,0
20240625,114900,136854470,8740,8740,8740,8740,10
20240625,114800,136767070,8740,8740,8740,8740,11
20240625,114700,136670930,8740,8740,8740,8740,2
20240625,114600,136653450,8750,8750,8750,8750,0
20240625,114500,136653450,8750,8750,8750,8750,0
20240625,114400,136653450,8750,8750,8750,8750,0
20240625,114300,136653450,8750,8750,8750,8750,0
20240625,114200,136653450,8750,8750,8750,8750,0
20240625,114100,136653450,8750,8750,8750,8750,0
20240625,114000,136653450,8750,8750,8750,8750,0
20240625,113900,136653450,8750,8750,8750,8750,121
20240625,113800,135594700,8750,8750,8750,8750,0
20240625,113700,135594700,8750,8750,8750,8750,0
20240625,113600,135594700,8750,8740,8750,8740,400
20240625,113500,132096690,8740,8730,8740,8730,3
20240625,113400,132070490,8710,8710,8710,8710,976
20240625,113300,123569530,8710,8710,8710,8710,57
20240625,113200,123073060,8690,8690,8690,8690,0
20240625,113100,123073060,8690,8700,8700,8690,246
20240625,113000,120935290,8710,8690,8710,8690,2
20240625,112900,120917890,8690,8690,8690,8690,10
20240625,112800,120830990,8690,8690,8690,8690,0
20240625,112700,120830990,8690,8690,8690,8690,96
20240625,112600,119996750,8690,8690,8690,8690,13
20240625,112500,119883780,8690,8690,8690,8690,0
20240625,112400,119883780,8690,8690,8690,8690,1
20240625,112300,119875090,8680,8680,8680,8680,33
20240625,112200,119588650,8680,8650,8680,8650,214
20240625,112100,117733320,8630,8630,8630,8630,0
20240625,112000,117733320,8630,8630,8630,8630,0
20240625,111900,117733320,8630,8630,8630,8630,0
20240625,111800,117733320,8630,8630,8630,8630,41
20240625,111700,117379490,8620,8620,8620,8620,0
20240625,111600,117379490,8620,8620,8620,8620,0
20240625,111500,117379490,8620,8620,8620,8620,0
20240625,111400,117379490,8620,8620,8620,8620,0
20240625,111300,117379490,8620,8620,8620,8620,58
20240625,111200,116879530,8620,8620,8620,8620,0
20240625,111100,116879530,8620,8620,8620,8620,0
20240625,111000,116879530,8620,8620,8620,8620,0
20240625,110900,116879530,8620,8620,8620,8620,0
20240625,110800,116879530,8620,8620,8620,8620,16
20240625,110700,116741610,8600,8600,8600,8600,0
20240625,110600,116741610,8600,8600,8600,8600,0
20240625,110500,116741610,8600,8600,8600,8600,0
20240625,110400,116741610,8600,8600,8600,8600,0
20240625,110300,116741610,8600,8600,8600,8600,0
20240625,110200,116741610,8600,8600,8600,8600,0
20240625,110100,116741610,8600,8600,8600,8600,0
20240625,110000,116741610,8600,8610,8610,8600,170
20240625,105900,115279600,8630,8630,8630,8630,0
20240625,105800,115279600,8630,8630,8630,8630,0
20240625,105700,115279600,8630,8630,8630,8630,0
20240625,105600,115279600,8630,8630,8630,8630,0
20240625,105500,115279600,8630,8630,8630,8630,0
20240625,105400,115279600,8630,8610,8630,8610,791
20240625,105300,108461570,8610,8610,8610,8610,5
20240625,105200,108418520,8600,8600,8600,8600,817
20240625,105100,101392320,8620,8620,8620,8620,0
20240625,105000,101392320,8620,8620,8620,8620,0
20240625,104900,101392320,8620,8620,8620,8620,0
20240625,104800,101392320,8620,8620,8620,8620,0
20240625,104700,101392320,8620,8620,8620,8620,0
20240625,104600,101392320,8620,8620,8620,8620,0
20240625,104500,101392320,8620,8620,8620,8620,1
20240625,104400,101383700,8580,8620,8620,8580,102
20240625,104300,100508500,8610,8610,8610,8610,30
20240625,104200,100250200,8620,8620,8620,8620,0
20240625,104100,100250200,8620,8620,8620,8620,54
20240625,104000,99784720,8620,8620,8620,8620,0
20240625,103900,99784720,8620,8620,8620,8620,0
20240625,103800,99784720,8620,8580,8620,8580,9
20240625,103700,99707420,8620,8620,8620,8620,0
20240625,103600,99707420,8620,8620,8620,8620,0
20240625,103500,99707420,8620,8620,8620,8620,0
20240625,103400,99707420,8620,8620,8620,8620,0
20240625,103300,99707420,8620,8620,8620,8620,0
20240625,103200,99707420,8620,8590,8620,8590,161
20240625,103100,98322100,8630,8630,8630,8630,0
20240625,103000,98322100,8630,8630,8630,8630,0
20240625,102900,98322100,8630,8630,8630,8630,0
20240625,102800,98322100,8630,8630,8630,8630,0
20240625,102700,98322100,8630,8630,8630,8630,0
20240625,102600,98322100,8630,8630,8630,8630,0
20240625,102500,98322100,8630,8630,8630,8630,0
20240625,102400,98322100,8630,8630,8630,8630,1
20240625,102300,98313470,8640,8640,8640,8640,2
20240625,102200,98296190,8570,8570,8570,8570,66
20240625,102100,97730570,8650,8650,8650,8650,0
20240625,102000,97730570,8650,8650,8650,8650,0
20240625,101900,97730570,8650,8650,8650,8650,0
20240625,101800,97730570,8650,8600,8650,8550,202
20240625,101700,95999180,8670,8670,8670,8670,0
20240625,101600,95999180,8670,8660,8670,8660,57
20240625,101500,95505010,8670,8670,8670,8670,0
20240625,101400,95505010,8670,8670,8670,8670,1
20240625,101300,95496340,8610,8610,8610,8610,0
20240625,101200,95496340,8610,8670,8670,8610,20
20240625,101100,95323890,8690,8690,8690,8690,0
20240625,101000,95323890,8690,8690,8690,8690,0
20240625,100900,95323890,8690,8690,8690,8690,0
20240625,100800,95323890,8690,8670,8690,8670,40
20240625,100700,94976370,8690,8680,8690,8680,208
20240625,100600,93170920,8670,8670,8670,8670,800
20240625,100500,86234920,8670,8600,8680,8600,21
20240625,100400,86053700,8690,8540,8690,8540,21
20240625,100300,85872470,8630,8630,8630,8630,1055
20240625,100200,76767820,8620,8610,8620,8540,241
20240625,100100,74691100,8540,8540,8540,8540,7
20240625,100000,74631320,8620,8620,8620,8620,1
20240625,095900,74622700,8620,8620,8620,8620,1
20240625,095800,74614080,8630,8630,8630,8540,2030
20240625,095700,57199790,8620,8590,8620,8590,249
20240625,095600,55060100,8580,8580,8580,8580,110
20240625,095500,54116300,8560,8560,8560,8560,0
20240625,095400,54116300,8560,8560,8560,8560,0
20240625,095300,54116300,8560,8560,8560,8560,71
20240625,095200,53508540,8560,8560,8560,8560,1
20240625,095100,53499980,8560,8560,8560,8560,0
20240625,095000,53499980,8560,8560,8560,8560,0
20240625,094900,53499980,8560,8560,8560,8560,0
20240625,094800,53499980,8560,8560,8560,8560,50
20240625,094700,53071980,8590,8590,8590,8590,0
20240625,094600,53071980,8590,8590,8590,8590,0
20240625,094500,53071980,8590,8590,8590,8590,250
20240625,094400,50924480,8590,8590,8590,8590,1
20240625,094300,50915890,8590,8590,8590,8590,5
20240625,094200,50872940,8590,8560,8590,8550,1001
20240625,094100,42307590,8560,8590,8590,8560,80
20240625,094000,41622700,8560,8560,8560,8560,20
20240625,093900,41451500,8560,8570,8570,8560,347
20240625,093800,38478150,8570,8570,8570,8570,30
20240625,093700,38221050,8570,8570,8570,8570,0
20240625,093600,38221050,8570,8560,8570,8560,57
20240625,093500,37732730,8550,8580,8580,8550,310
20240625,093400,35079220,8550,8590,8590,8550,510
20240625,093300,30710540,8590,8590,8590,8590,2
20240625,093200,30693360,8620,8610,8620,8590,625
20240625,093100,25320230,8680,8680,8680,8680,0
20240625,093000,25320230,8680,8680,8680,8680,0
20240625,092900,25320230,8680,8680,8680,8680,1
20240625,092800,25311550,8640,8640,8680,8640,93
20240625,092700,24507790,8670,8690,8690,8670,98
20240625,092600,23658070,8680,8680,8680,8680,0
20240625,092500,23658070,8680,8680,8680,8680,43
20240625,092400,23284830,8720,8720,8720,8720,3
20240625,092300,23258670,8720,8720,8720,8720,11
20240625,092200,23162750,8720,8680,8720,8680,13
20240625,092100,23049670,8720,8700,8720,8700,41
20240625,092000,22692950,8750,8740,8750,8670,16
20240625,091900,22553540,8740,8700,8740,8670,30
20240625,091800,22292500,8750,8750,8750,8750,0
20240625,091700,22292500,8750,8750,8750,8750,13
20240625,091600,22178750,8750,8750,8750,8750,100
20240625,091500,21303750,8750,8740,8750,8740,10
20240625,091400,21216280,8750,8750,8750,8650,321
20240625,091300,18407730,8760,8720,8760,8720,620
20240625,091200,12990630,8720,8670,8720,8670,54
20240625,091100,12520400,8670,8640,8670,8640,129
20240625,091000,11404860,8590,8590,8590,8590,659
20240625,090900,5744050,8590,8600,8650,8590,135
20240625,090800,4583070,8650,8650,8650,8650,26
20240625,090700,4358170,8650,8700,8700,8650,32
20240625,090600,4081170,8700,8650,8700,8650,14
20240625,090500,3960020,8590,8590,8590,8590,50
20240625,090400,3530520,8650,8650,8650,8650,1
20240625,090300,3521870,8730,8730,8730,8730,0
20240625,090200,3521870,8730,8730,8730,8730,0
20240625,090100,3521870,8730,8730,8730,8730,2
20240625,090000,3504410,8760,8490,8760,8490,412