KissMeData/034810/min/candle-20250625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250625,190600,239068880,8030,8030,8030,8030,1127
20250625,190500,239068880,8030,8030,8030,8030,0
20250625,190400,239068880,8030,8030,8030,8030,0
20250625,190300,239068880,8030,8030,8030,8030,0
20250625,190200,239068880,8030,8030,8030,8030,0
20250625,190100,239068880,8030,8030,8030,8030,0
20250625,190000,239068880,8030,8030,8030,8030,0
20250625,185900,239068880,8030,8030,8030,8030,0
20250625,185800,239068880,8030,8030,8030,8030,0
20250625,185700,239068880,8030,8030,8030,8030,0
20250625,185600,239068880,8030,8030,8030,8030,0
20250625,185500,239068880,8030,8030,8030,8030,0
20250625,185400,239068880,8030,8030,8030,8030,0
20250625,185300,239068880,8030,8030,8030,8030,0
20250625,185200,239068880,8030,8030,8030,8030,0
20250625,185100,239068880,8030,8030,8030,8030,0
20250625,185000,239068880,8030,8030,8030,8030,0
20250625,184900,239068880,8030,8030,8030,8030,0
20250625,184800,239068880,8030,8030,8030,8030,0
20250625,184700,239068880,8030,8030,8030,8030,0
20250625,184600,239068880,8030,8030,8030,8030,0
20250625,184500,239068880,8030,8030,8030,8030,0
20250625,184400,239068880,8030,8030,8030,8030,0
20250625,184300,239068880,8030,8030,8030,8030,0
20250625,184200,239068880,8030,8030,8030,8030,0
20250625,184100,239068880,8030,8030,8030,8030,0
20250625,184000,239068880,8030,8030,8030,8030,0
20250625,183900,239068880,8030,8030,8030,8030,0
20250625,183800,239068880,8030,8030,8030,8030,0
20250625,183700,239068880,8030,8030,8030,8030,0
20250625,183600,239068880,8030,8030,8030,8030,1127
20250625,183500,239068880,8030,8030,8030,8030,0
20250625,183400,239068880,8030,8030,8030,8030,0
20250625,183300,239068880,8030,8030,8030,8030,0
20250625,183200,239068880,8030,8030,8030,8030,0
20250625,183100,239068880,8030,8030,8030,8030,0
20250625,183000,239068880,8030,8030,8030,8030,0
20250625,182900,239068880,8030,8030,8030,8030,0
20250625,182800,239068880,8030,8030,8030,8030,0
20250625,182700,239068880,8030,8030,8030,8030,0
20250625,182600,239068880,8030,8030,8030,8030,0
20250625,182500,239068880,8030,8030,8030,8030,0
20250625,182400,239068880,8030,8030,8030,8030,0
20250625,182300,239068880,8030,8030,8030,8030,0
20250625,182200,239068880,8030,8030,8030,8030,0
20250625,182100,239068880,8030,8030,8030,8030,0
20250625,182000,239068880,8030,8030,8030,8030,0
20250625,181900,239068880,8030,8030,8030,8030,0
20250625,181800,239068880,8030,8030,8030,8030,0
20250625,181700,239068880,8030,8030,8030,8030,0
20250625,181600,239068880,8030,8030,8030,8030,0
20250625,181500,239068880,8030,8030,8030,8030,0
20250625,181400,239068880,8030,8030,8030,8030,0
20250625,181300,239068880,8030,8030,8030,8030,0
20250625,181200,239068880,8030,8030,8030,8030,0
20250625,181100,239068880,8030,8030,8030,8030,0
20250625,181000,239068880,8030,8030,8030,8030,0
20250625,180900,239068880,8030,8030,8030,8030,0
20250625,180800,239068880,8030,8030,8030,8030,0
20250625,180700,239068880,8030,8030,8030,8030,0
20250625,180600,239068880,8030,8030,8030,8030,1127
20250625,180500,239068880,8030,8030,8030,8030,0
20250625,180400,239068880,8030,8030,8030,8030,0
20250625,180300,239068880,8030,8030,8030,8030,0
20250625,180200,239068880,8030,8030,8030,8030,0
20250625,180100,239068880,8030,8030,8030,8030,0
20250625,180000,239068880,8030,8030,8030,8030,0
20250625,175900,239068880,8030,8030,8030,8030,0
20250625,175800,239068880,8030,8030,8030,8030,0
20250625,175700,239068880,8030,8030,8030,8030,0
20250625,175600,239068880,8030,8030,8030,8030,0
20250625,175500,239068880,8030,8030,8030,8030,0
20250625,175400,239068880,8030,8030,8030,8030,0
20250625,175300,239068880,8030,8030,8030,8030,0
20250625,175200,239068880,8030,8030,8030,8030,0
20250625,175100,239068880,8030,8030,8030,8030,0
20250625,175000,239068880,8030,8030,8030,8030,0
20250625,174900,239068880,8030,8030,8030,8030,0
20250625,174800,239068880,8030,8030,8030,8030,0
20250625,174700,239068880,8030,8030,8030,8030,0
20250625,174600,239068880,8030,8030,8030,8030,0
20250625,174500,239068880,8030,8030,8030,8030,0
20250625,174400,239068880,8030,8030,8030,8030,0
20250625,174300,239068880,8030,8030,8030,8030,0
20250625,174200,239068880,8030,8030,8030,8030,0
20250625,174100,239068880,8030,8030,8030,8030,0
20250625,174000,239068880,8030,8030,8030,8030,0
20250625,173900,239068880,8030,8030,8030,8030,0
20250625,173800,239068880,8030,8030,8030,8030,0
20250625,173700,239068880,8030,8030,8030,8030,0
20250625,173600,239068880,8030,8030,8030,8030,1127
20250625,173500,239068880,8030,8030,8030,8030,0
20250625,173400,239068880,8030,8030,8030,8030,0
20250625,173300,239068880,8030,8030,8030,8030,0
20250625,173200,239068880,8030,8030,8030,8030,0
20250625,173100,239068880,8030,8030,8030,8030,0
20250625,173000,239068880,8030,8030,8030,8030,0
20250625,172900,239068880,8030,8030,8030,8030,0
20250625,172800,239068880,8030,8030,8030,8030,0
20250625,172700,239068880,8030,8030,8030,8030,0
20250625,172600,239068880,8030,8030,8030,8030,0
20250625,172500,239068880,8030,8030,8030,8030,0
20250625,172400,239068880,8030,8030,8030,8030,0
20250625,172300,239068880,8030,8030,8030,8030,0
20250625,172200,239068880,8030,8030,8030,8030,0
20250625,172100,239068880,8030,8030,8030,8030,0
20250625,172000,239068880,8030,8030,8030,8030,0
20250625,171900,239068880,8030,8030,8030,8030,0
20250625,171800,239068880,8030,8030,8030,8030,0
20250625,171700,239068880,8030,8030,8030,8030,0
20250625,171600,239068880,8030,8030,8030,8030,0
20250625,171500,239068880,8030,8030,8030,8030,0
20250625,171400,239068880,8030,8030,8030,8030,0
20250625,171300,239068880,8030,8030,8030,8030,0
20250625,171200,239068880,8030,8030,8030,8030,0
20250625,171100,239068880,8030,8030,8030,8030,0
20250625,171000,239068880,8030,8030,8030,8030,0
20250625,170900,239068880,8030,8030,8030,8030,0
20250625,170800,239068880,8030,8030,8030,8030,0
20250625,170700,239068880,8030,8030,8030,8030,0
20250625,170600,239068880,8030,8030,8030,8030,1127
20250625,170500,239068880,8030,8030,8030,8030,0
20250625,170400,239068880,8030,8030,8030,8030,0
20250625,170300,239068880,8030,8030,8030,8030,0
20250625,170200,239068880,8030,8030,8030,8030,0
20250625,170100,239068880,8030,8030,8030,8030,0
20250625,170000,239068880,8030,8030,8030,8030,0
20250625,165900,239068880,8030,8030,8030,8030,0
20250625,165800,239068880,8030,8030,8030,8030,0
20250625,165700,239068880,8030,8030,8030,8030,0
20250625,165600,239068880,8030,8030,8030,8030,0
20250625,165500,239068880,8030,8030,8030,8030,0
20250625,165400,239068880,8030,8030,8030,8030,0
20250625,165300,239068880,8030,8030,8030,8030,0
20250625,165200,239068880,8030,8030,8030,8030,0
20250625,165100,239068880,8030,8030,8030,8030,0
20250625,165000,239068880,8030,8030,8030,8030,0
20250625,164900,239068880,8030,8030,8030,8030,0
20250625,164800,239068880,8030,8030,8030,8030,0
20250625,164700,239068880,8030,8030,8030,8030,0
20250625,164600,239068880,8030,8030,8030,8030,0
20250625,164500,239068880,8030,8030,8030,8030,0
20250625,164400,239068880,8030,8030,8030,8030,0
20250625,164300,239068880,8030,8030,8030,8030,0
20250625,164200,239068880,8030,8030,8030,8030,0
20250625,164100,239068880,8030,8030,8030,8030,0
20250625,164000,239068880,8030,8030,8030,8030,0
20250625,163900,239068880,8030,8030,8030,8030,0
20250625,163800,239068880,8030,8030,8030,8030,0
20250625,163700,239068880,8030,8030,8030,8030,0
20250625,163600,239068880,8030,8030,8030,8030,1127
20250625,163500,239068880,8030,8030,8030,8030,0
20250625,163400,239068880,8030,8030,8030,8030,0
20250625,163300,239068880,8030,8030,8030,8030,0
20250625,163200,239068880,8030,8030,8030,8030,0
20250625,163100,239068880,8030,8030,8030,8030,0
20250625,163000,239068880,8030,8030,8030,8030,0
20250625,162900,239068880,8030,8030,8030,8030,0
20250625,162800,239068880,8030,8030,8030,8030,0
20250625,162700,239068880,8030,8030,8030,8030,0
20250625,162600,239068880,8030,8030,8030,8030,0
20250625,162500,239068880,8030,8030,8030,8030,0
20250625,162400,239068880,8030,8030,8030,8030,0
20250625,162300,239068880,8030,8030,8030,8030,0
20250625,162200,239068880,8030,8030,8030,8030,0
20250625,162100,239068880,8030,8030,8030,8030,0
20250625,162000,239068880,8030,8030,8030,8030,0
20250625,161900,239068880,8030,8030,8030,8030,0
20250625,161800,239068880,8030,8030,8030,8030,0
20250625,161700,239068880,8030,8030,8030,8030,0
20250625,161600,239068880,8030,8030,8030,8030,0
20250625,161500,239068880,8030,8030,8030,8030,0
20250625,161400,239068880,8030,8030,8030,8030,0
20250625,161300,239068880,8030,8030,8030,8030,0
20250625,161200,239068880,8030,8030,8030,8030,0
20250625,161100,239068880,8030,8030,8030,8030,0
20250625,161000,239068880,8030,8030,8030,8030,0
20250625,160900,239068880,8030,8030,8030,8030,0
20250625,160800,239068880,8030,8030,8030,8030,0
20250625,160700,239068880,8030,8030,8030,8030,0
20250625,160600,239068880,8030,8030,8030,8030,1127
20250625,160500,239068880,8030,8030,8030,8030,0
20250625,160400,239068880,8030,8030,8030,8030,0
20250625,160300,239068880,8030,8030,8030,8030,0
20250625,160200,239068880,8030,8030,8030,8030,0
20250625,160100,239068880,8030,8030,8030,8030,0
20250625,160000,239068880,8030,8030,8030,8030,0
20250625,155900,239068880,8030,8030,8030,8030,0
20250625,155800,239068880,8030,8030,8030,8030,0
20250625,155700,239068880,8030,8030,8030,8030,0
20250625,155600,239068880,8030,8030,8030,8030,0
20250625,155500,239068880,8030,8030,8030,8030,0
20250625,155400,239068880,8030,8030,8030,8030,0
20250625,155300,239068880,8030,8030,8030,8030,0
20250625,155200,239068880,8030,8030,8030,8030,0
20250625,155100,239068880,8030,8030,8030,8030,0
20250625,155000,239068880,8030,8030,8030,8030,0
20250625,154900,239068880,8030,8030,8030,8030,0
20250625,154800,239068880,8030,8030,8030,8030,0
20250625,154700,239068880,8030,8030,8030,8030,0
20250625,154600,239068880,8030,8030,8030,8030,0
20250625,154500,239068880,8030,8030,8030,8030,0
20250625,154400,239068880,8030,8030,8030,8030,0
20250625,154300,239068880,8030,8030,8030,8030,0
20250625,154200,239068880,8030,8030,8030,8030,0
20250625,154100,239068880,8030,8030,8030,8030,0
20250625,154000,239068880,8030,8030,8030,8030,0
20250625,153900,239068880,8030,8030,8030,8030,0
20250625,153800,239068880,8030,8030,8030,8030,0
20250625,153700,239068880,8030,8030,8030,8030,0
20250625,153600,239068880,8030,8030,8030,8030,1127
20250625,153500,239068880,8030,8030,8030,8030,0
20250625,153400,239068880,8030,8030,8030,8030,0
20250625,153300,239068880,8030,8030,8030,8030,0
20250625,153200,239068880,8030,8030,8030,8030,0
20250625,153100,239068880,8030,8030,8030,8030,0
20250625,153000,239068880,8030,8030,8030,8030,1127
20250625,152900,230019070,8070,8070,8070,8070,0
20250625,152800,230019070,8070,8070,8070,8070,0
20250625,152700,230019070,8070,8070,8070,8070,0
20250625,152600,230019070,8070,8070,8070,8070,0
20250625,152500,230019070,8070,8070,8070,8070,0
20250625,152400,230019070,8070,8070,8070,8070,0
20250625,152300,230019070,8070,8070,8070,8070,0
20250625,152200,230019070,8070,8070,8070,8070,0
20250625,152100,230019070,8070,8070,8070,8070,0
20250625,152000,230019070,8070,8070,8070,8070,0
20250625,151900,230019070,8070,8050,8070,8030,434
20250625,151800,226528540,8060,8050,8060,8050,83
20250625,151700,225860270,8050,8050,8050,8040,398
20250625,151600,222656650,8040,8050,8050,8040,219
20250625,151500,220895650,8030,8030,8030,8030,96
20250625,151400,220124770,8050,8050,8050,8050,0
20250625,151300,220124770,8050,8030,8050,8030,126
20250625,151200,219112970,8020,8020,8020,8020,67
20250625,151100,218575630,8020,8030,8030,8020,1611
20250625,151000,205639770,8030,8030,8040,8030,63
20250625,150900,205133860,8030,8030,8030,8030,45
20250625,150800,204772510,8030,8040,8040,8030,47
20250625,150700,204395010,8040,8040,8040,8040,61
20250625,150600,203904570,8040,8030,8050,8030,46
20250625,150500,203535160,8030,8030,8030,8030,38
20250625,150400,203230020,8030,8030,8030,8030,45
20250625,150300,202868670,8030,8030,8050,8030,39
20250625,150200,202555480,8030,8030,8030,8030,42
20250625,150100,202218220,8040,8030,8040,8030,41
20250625,150000,201888980,8040,8030,8050,8030,45
20250625,145900,201527600,8030,8030,8030,8030,23
20250625,145800,201342910,8040,8040,8040,8040,27
20250625,145700,201125830,8040,8050,8050,8030,36
20250625,145600,200836590,8030,8040,8050,8030,22
20250625,145500,200659890,8030,8040,8040,8030,32
20250625,145400,200402810,8050,8040,8050,8040,32
20250625,145300,200145510,8050,8040,8050,8040,38
20250625,145200,199839970,8040,8040,8040,8040,23
20250625,145100,199655050,8040,8040,8040,8040,57
20250625,145000,199196770,8050,8040,8050,8040,81
20250625,144900,198545510,8040,8040,8040,8040,44
20250625,144800,198191750,8040,8040,8050,8040,78
20250625,144700,197564080,8040,8040,8040,8040,19
20250625,144600,197411320,8040,8050,8050,8040,40
20250625,144500,197089690,8040,8050,8050,8040,97
20250625,144400,196309010,8050,8050,8050,8050,16
20250625,144300,196180210,8050,8050,8050,8050,40
20250625,144200,195858210,8050,8050,8050,8050,18
20250625,144100,195713310,8050,8050,8050,8050,163
20250625,144000,194401160,8050,8050,8050,8050,39
20250625,143900,194087210,8050,8050,8050,8050,20
20250625,143800,193926210,8050,8060,8060,8050,222
20250625,143700,192139090,8050,8050,8050,8050,19
20250625,143600,191986140,8050,8050,8050,8050,20
20250625,143500,191825140,8050,8050,8050,8050,18
20250625,143400,191680240,8050,8050,8050,8050,2
20250625,143300,191664140,8050,8050,8050,8050,0
20250625,143200,191664140,8050,8050,8050,8050,0
20250625,143100,191664140,8050,8050,8050,8050,50
20250625,143000,191261640,8060,8060,8060,8060,0
20250625,142900,191261640,8060,8060,8060,8060,180
20250625,142800,189810840,8050,8050,8050,8050,0
20250625,142700,189810840,8050,8050,8050,8050,212
20250625,142600,188104240,8030,8030,8030,8030,19
20250625,142500,187951670,8030,8030,8030,8030,18
20250625,142400,187807130,8030,8030,8030,8030,18
20250625,142300,187662590,8030,8030,8030,8030,18
20250625,142200,187518050,8030,8030,8030,8030,18
20250625,142100,187373510,8030,8030,8030,8030,18
20250625,142000,187228970,8030,8030,8030,8030,37
20250625,141900,186931860,8030,8030,8030,8030,20
20250625,141800,186771260,8050,8030,8050,8030,20
20250625,141700,186610640,8030,8030,8030,8030,18
20250625,141600,186466100,8030,8030,8030,8030,18
20250625,141500,186321560,8030,8030,8030,8030,18
20250625,141400,186177020,8030,8030,8030,8030,18
20250625,141300,186032480,8030,8030,8030,8030,20
20250625,141200,185871880,8050,8050,8050,8050,1
20250625,141100,185863830,8030,8050,8050,8030,21
20250625,141000,185695180,8030,8050,8050,8030,21
20250625,140900,185526530,8030,8030,8030,8030,36
20250625,140800,185237450,8030,8030,8030,8030,20
20250625,140700,185076850,8050,8030,8050,8030,20
20250625,140600,184916210,8040,8030,8040,8030,20
20250625,140500,184755600,8040,8040,8040,8040,0
20250625,140400,184755600,8040,8040,8040,8040,0
20250625,140300,184755600,8040,8040,8040,8040,0
20250625,140200,184755600,8040,8040,8040,8040,0
20250625,140100,184755600,8040,8040,8040,8040,0
20250625,140000,184755600,8040,8040,8040,8040,5
20250625,135900,184715400,8040,8030,8040,8030,219
20250625,135800,182954820,8020,8020,8020,8020,18
20250625,135700,182810460,8020,8020,8020,8020,18
20250625,135600,182666100,8020,8020,8020,8020,18
20250625,135500,182521740,8020,8020,8020,8020,18
20250625,135400,182377380,8020,8020,8020,8020,18
20250625,135300,182233020,8020,8020,8020,8020,18
20250625,135200,182088660,8020,8020,8020,8020,18
20250625,135100,181944300,8020,8020,8020,8020,20
20250625,135000,181783900,8050,8050,8050,8050,0
20250625,134900,181783900,8050,8050,8050,8050,0
20250625,134800,181783900,8050,8050,8050,8050,0
20250625,134700,181783900,8050,8050,8050,8050,0
20250625,134600,181783900,8050,8050,8050,8050,0
20250625,134500,181783900,8050,8050,8050,8050,0
20250625,134400,181783900,8050,8030,8050,8030,500
20250625,134300,177767130,8020,8020,8020,8020,18
20250625,134200,177622770,8020,8020,8020,8020,29
20250625,134100,177390190,8020,8020,8020,8020,18
20250625,134000,177245830,8020,8020,8020,8020,20
20250625,133900,177085430,8020,8020,8020,8020,18
20250625,133800,176941070,8020,8020,8020,8020,18
20250625,133700,176796710,8020,8020,8020,8020,18
20250625,133600,176652350,8020,8020,8020,8020,0
20250625,133500,176652350,8020,8020,8020,8020,18
20250625,133400,176507990,8020,8020,8020,8020,18
20250625,133300,176363630,8020,8020,8020,8020,18
20250625,133200,176219270,8020,8020,8020,8020,18
20250625,133100,176074910,8020,8020,8020,8020,18
20250625,133000,175930550,8020,8020,8020,8020,18
20250625,132900,175786190,8020,8020,8020,8020,18
20250625,132800,175641830,8010,8010,8010,8010,0
20250625,132700,175641830,8010,8010,8010,8010,18
20250625,132600,175497650,8010,8010,8010,8010,18
20250625,132500,175353470,8010,8010,8010,8010,18
20250625,132400,175209290,8020,8010,8020,8010,21
20250625,132300,175041050,8010,8010,8010,8010,31
20250625,132200,174792740,8010,8010,8010,8010,20
20250625,132100,174632540,8020,8020,8020,8020,0
20250625,132000,174632540,8020,8020,8020,8020,0
20250625,131900,174632540,8020,8020,8020,8020,0
20250625,131800,174632540,8020,8020,8020,8020,0
20250625,131700,174632540,8020,8030,8030,8020,471
20250625,131600,170855110,8030,8030,8030,8030,0
20250625,131500,170855110,8030,8030,8030,8030,36
20250625,131400,170566030,8060,8020,8060,8020,518
20250625,131300,166397920,8020,8020,8020,8020,0
20250625,131200,166397920,8020,8020,8020,8020,18
20250625,131100,166253560,8020,8020,8020,8020,18
20250625,131000,166109200,8020,8020,8020,8020,18
20250625,130900,165964840,8020,8020,8020,8020,0
20250625,130800,165964840,8020,8020,8020,8020,18
20250625,130700,165820480,8020,8020,8020,8020,116
20250625,130600,164890160,8030,8030,8030,8030,0
20250625,130500,164890160,8030,8030,8030,8030,415
20250625,130400,161557710,8040,8040,8040,8040,141
20250625,130300,160424070,8040,8040,8040,8040,0
20250625,130200,160424070,8040,8040,8040,8040,18
20250625,130100,160279350,8040,8060,8060,8040,20
20250625,130000,160118510,8040,8040,8040,8040,0
20250625,125900,160118510,8040,8040,8040,8040,20
20250625,125800,159957710,8060,8040,8060,8040,19
20250625,125700,159804930,8040,8040,8040,8040,0
20250625,125600,159804930,8040,8040,8040,8040,19
20250625,125500,159652170,8050,8050,8050,8050,0
20250625,125400,159652170,8050,8050,8050,8050,0
20250625,125300,159652170,8050,8050,8050,8050,14
20250625,125200,159539470,8050,8050,8050,8050,16
20250625,125100,159410670,8050,8050,8050,8050,0
20250625,125000,159410670,8050,8050,8050,8050,0
20250625,124900,159410670,8050,8050,8050,8050,0
20250625,124800,159410670,8050,8050,8050,8050,0
20250625,124700,159410670,8050,8050,8050,8050,0
20250625,124600,159410670,8050,8050,8050,8050,57
20250625,124500,158951820,8050,8050,8050,8050,0
20250625,124400,158951820,8050,8050,8050,8050,116
20250625,124300,158018020,8050,8050,8050,8050,0
20250625,124200,158018020,8050,8050,8050,8050,3
20250625,124100,157993870,8050,8050,8050,8050,0
20250625,124000,157993870,8050,8050,8050,8050,0
20250625,123900,157993870,8050,8050,8050,8050,0
20250625,123800,157993870,8050,8050,8050,8050,502
20250625,123700,153952770,8040,8040,8040,8040,0
20250625,123600,153952770,8040,8040,8040,8040,0
20250625,123500,153952770,8040,8040,8040,8040,149
20250625,123400,152754810,8030,8030,8030,8030,18
20250625,123300,152610270,8030,8030,8030,8030,18
20250625,123200,152465730,8030,8030,8030,8030,0
20250625,123100,152465730,8030,8030,8030,8030,18
20250625,123000,152321190,8030,8030,8030,8030,1
20250625,122900,152313160,8030,8030,8030,8030,18
20250625,122800,152168620,8030,8030,8030,8030,0
20250625,122700,152168620,8030,8030,8030,8030,18
20250625,122600,152024080,8040,8040,8040,8040,306
20250625,122500,149563840,8040,8040,8040,8040,19
20250625,122400,149411080,8050,8050,8050,8050,0
20250625,122300,149411080,8050,8050,8050,8050,0
20250625,122200,149411080,8050,8050,8050,8050,0
20250625,122100,149411080,8050,8050,8050,8050,0
20250625,122000,149411080,8050,8050,8050,8050,0
20250625,121900,149411080,8050,8050,8050,8050,0
20250625,121800,149411080,8050,8050,8050,8050,0
20250625,121700,149411080,8050,8050,8050,8050,32
20250625,121600,149153480,8050,8040,8050,8040,102
20250625,121500,148332400,8040,8040,8040,8040,8
20250625,121400,148268080,8020,8020,8020,8020,0
20250625,121300,148268080,8020,8020,8020,8020,0
20250625,121200,148268080,8020,8020,8020,8020,0
20250625,121100,148268080,8020,8020,8020,8020,0
20250625,121000,148268080,8020,8020,8020,8020,0
20250625,120900,148268080,8020,8040,8040,8020,1400
20250625,120800,137033860,8040,8040,8040,8040,0
20250625,120700,137033860,8040,8040,8040,8040,2
20250625,120600,137017780,8050,8050,8050,8050,2
20250625,120500,137001680,8030,8030,8030,8030,0
20250625,120400,137001680,8030,8030,8030,8030,206
20250625,120300,135347500,8020,8020,8020,8020,18
20250625,120200,135203140,8020,8020,8020,8020,1
20250625,120100,135195120,8020,8020,8020,8020,18
20250625,120000,135050760,8020,8020,8020,8020,17
20250625,115900,134914420,8020,8020,8020,8020,18
20250625,115800,134770060,8020,8020,8020,8020,0
20250625,115700,134770060,8020,8020,8020,8020,20
20250625,115600,134609660,8040,8040,8040,8040,2
20250625,115500,134593580,8030,8040,8040,8030,2
20250625,115400,134577510,8020,8020,8040,8020,41
20250625,115300,134248650,8020,8020,8020,8020,0
20250625,115200,134248650,8020,8020,8020,8020,9
20250625,115100,134176470,8020,8020,8020,8020,9
20250625,115000,134104290,8020,8020,8020,8020,12
20250625,114900,134008050,8020,8020,8020,8020,150
20250625,114800,132805050,8020,8020,8020,8020,119
20250625,114700,131850670,8020,8020,8020,8020,0
20250625,114600,131850670,8020,8020,8020,8020,20
20250625,114500,131690270,8030,8030,8030,8030,1
20250625,114400,131682240,8020,8020,8020,8020,20
20250625,114300,131521840,8030,8030,8030,8030,0
20250625,114200,131521840,8030,8030,8030,8030,254
20250625,114100,129482220,8030,8030,8030,8030,18
20250625,114000,129337680,8030,8030,8030,8030,18
20250625,113900,129193140,8030,8030,8030,8030,128
20250625,113800,128165300,8030,8040,8040,8030,140
20250625,113700,127039880,8050,8050,8050,8050,0
20250625,113600,127039880,8050,8040,8050,8040,38
20250625,113500,126734010,8040,8040,8040,8040,12
20250625,113400,126637530,8040,8040,8040,8030,1012
20250625,113300,118510950,8040,8040,8040,8040,9
20250625,113200,118438590,8050,8050,8050,8050,0
20250625,113100,118438590,8050,8050,8050,8050,2
20250625,113000,118422490,8050,8050,8050,8050,0
20250625,112900,118422490,8050,8060,8060,8050,500
20250625,112800,114397290,8060,8060,8060,8060,0
20250625,112700,114397290,8060,8060,8060,8060,0
20250625,112600,114397290,8060,8060,8060,8060,0
20250625,112500,114397290,8060,8070,8070,8060,291
20250625,112400,112051130,8060,8060,8060,8060,0
20250625,112300,112051130,8060,8070,8070,8060,510
20250625,112200,107939990,8070,8070,8070,8070,0
20250625,112100,107939990,8070,8070,8070,8070,100
20250625,112000,107132990,8080,8080,8080,8080,0
20250625,111900,107132990,8080,8080,8080,8080,125
20250625,111800,106122990,8080,8080,8080,8080,0
20250625,111700,106122990,8080,8080,8080,8080,450
20250625,111600,102486990,8090,8090,8090,8090,0
20250625,111500,102486990,8090,8070,8090,8070,286
20250625,111400,100176480,8080,8060,8080,8060,654
20250625,111300,94900530,8050,8050,8050,8050,1
20250625,111200,94892480,8060,8060,8060,8060,1
20250625,111100,94884420,8050,8060,8060,8050,51
20250625,111000,94473860,8060,8060,8060,8060,284
20250625,110900,92184820,8050,8050,8050,8050,0
20250625,110800,92184820,8050,8050,8050,8050,0
20250625,110700,92184820,8050,8030,8050,8030,8
20250625,110600,92120460,8030,8030,8030,8030,0
20250625,110500,92120460,8030,8030,8030,8030,146
20250625,110400,90948080,8030,8030,8030,8030,100
20250625,110300,90145080,8020,8020,8020,8020,18
20250625,110200,90000720,8020,8020,8020,8020,18
20250625,110100,89856360,8020,8020,8020,8020,0
20250625,110000,89856360,8020,8020,8020,8020,18
20250625,105900,89712000,8020,8020,8020,8020,18
20250625,105800,89567640,8020,8020,8020,8020,0
20250625,105700,89567640,8020,8020,8020,8020,24
20250625,105600,89375160,8010,8010,8010,8010,18
20250625,105500,89230980,8010,8010,8010,8010,0
20250625,105400,89230980,8010,8020,8020,8010,202
20250625,105300,87611140,8020,8020,8020,8020,76
20250625,105200,87001620,8020,8020,8020,8020,18
20250625,105100,86857260,8020,8020,8020,8020,20
20250625,105000,86696860,8030,8030,8030,8030,0
20250625,104900,86696860,8030,8060,8060,8030,84
20250625,104800,86020840,8040,8060,8060,8040,343
20250625,104700,83258660,8070,8070,8070,8070,0
20250625,104600,83258660,8070,8070,8070,8070,0
20250625,104500,83258660,8070,8070,8070,8070,1
20250625,104400,83250590,8040,8040,8040,8040,0
20250625,104300,83250590,8040,8050,8050,8040,606
20250625,104200,78378270,8070,8070,8070,8070,1
20250625,104100,78370200,8050,8040,8050,8040,519
20250625,104000,74192430,8050,8050,8050,8050,6
20250625,103900,74144130,8040,8040,8040,8040,20
20250625,103800,73983330,8060,8060,8060,8060,0
20250625,103700,73983330,8060,8060,8060,8060,164
20250625,103600,72661490,8040,8050,8050,8040,845
20250625,103500,65864240,8050,8040,8050,8040,19
20250625,103400,65711470,8060,8060,8060,8060,10
20250625,103300,65630870,8040,8040,8040,8040,18
20250625,103200,65486150,8060,8040,8060,8040,11
20250625,103100,65397670,8040,8040,8040,8040,17
20250625,103000,65260990,8060,8060,8060,8060,100
20250625,102900,64454990,8060,8060,8060,8060,0
20250625,102800,64454990,8060,8060,8060,8060,0
20250625,102700,64454990,8060,8060,8060,8060,0
20250625,102600,64454990,8060,8060,8060,8060,0
20250625,102500,64454990,8060,8040,8060,8030,123
20250625,102400,63466140,8060,8060,8060,8060,220
20250625,102300,61692940,8060,8060,8060,8060,304
20250625,102200,59242700,8060,8030,8060,8030,40
20250625,102100,58920900,8060,8040,8060,8040,2
20250625,102000,58904800,8060,8060,8060,8060,0
20250625,101900,58904800,8060,8030,8060,8030,151
20250625,101800,57687890,8040,8030,8040,8030,49
20250625,101700,57294040,8040,8040,8040,8040,80
20250625,101600,56650840,8040,8040,8040,8040,126
20250625,101500,55637800,8040,8040,8040,8040,100
20250625,101400,54833800,8060,8060,8060,8060,23
20250625,101300,54648420,8060,8060,8060,8060,269
20250625,101200,52480280,8060,8050,8060,8050,193
20250625,101100,50926620,8050,8050,8060,8050,108
20250625,101000,50057210,8040,8030,8040,8030,77
20250625,100900,49438880,8030,8030,8030,8030,1
20250625,100800,49430850,8020,8020,8020,8020,0
20250625,100700,49430850,8020,8020,8020,8020,147
20250625,100600,48251910,8020,8020,8020,8020,0
20250625,100500,48251910,8020,8020,8020,8020,53
20250625,100400,47826850,8020,8020,8020,8020,0
20250625,100300,47826850,8020,8020,8020,8020,0
20250625,100200,47826850,8020,8020,8020,8020,0
20250625,100100,47826850,8020,8020,8020,8020,0
20250625,100000,47826850,8020,8020,8020,8020,2
20250625,095900,47810810,8020,8020,8020,8020,1
20250625,095800,47802790,8010,8010,8010,8010,0
20250625,095700,47802790,8010,8010,8010,8010,0
20250625,095600,47802790,8010,8010,8010,8010,0
20250625,095500,47802790,8010,8010,8010,8010,50
20250625,095400,47402290,8010,8010,8010,8010,100
20250625,095300,46601290,8020,8020,8020,8020,50
20250625,095200,46200290,8020,8020,8020,8020,95
20250625,095100,45438390,8020,8020,8020,8020,335
20250625,095000,42751690,8040,8040,8040,8040,1
20250625,094900,42743650,8030,8020,8030,8020,337
20250625,094800,40038140,8000,8000,8000,8000,0
20250625,094700,40038140,8000,8020,8020,8000,21
20250625,094600,39870120,8020,8020,8020,8020,1
20250625,094500,39862100,8020,8020,8020,8020,0
20250625,094400,39862100,8020,8020,8020,8020,1
20250625,094300,39854080,8010,8010,8010,8010,176
20250625,094200,38444320,8000,8000,8000,8000,100
20250625,094100,37644320,8020,8020,8020,8020,188
20250625,094000,36136560,8000,8000,8000,8000,4
20250625,093900,36104560,8020,8020,8020,8020,0
20250625,093800,36104560,8020,8020,8020,8020,0
20250625,093700,36104560,8020,8020,8020,8020,1
20250625,093600,36096540,8010,8010,8010,8010,0
20250625,093500,36096540,8010,8010,8010,8010,0
20250625,093400,36096540,8010,8010,8010,8010,0
20250625,093300,36096540,8010,8010,8010,8010,0
20250625,093200,36096540,8010,8010,8010,8010,592
20250625,093100,31354620,8030,8030,8030,8030,0
20250625,093000,31354620,8030,8010,8030,8010,22
20250625,092900,31178360,8010,8010,8010,8010,0
20250625,092800,31178360,8010,8010,8010,8010,55
20250625,092700,30737810,8010,8010,8010,8010,224
20250625,092600,28943570,8030,8030,8030,8030,40
20250625,092500,28622370,8040,8040,8040,8040,0
20250625,092400,28622370,8040,8030,8040,8030,490
20250625,092300,24687570,8050,8050,8050,8050,0
20250625,092200,24687570,8050,8040,8050,8040,100
20250625,092100,23882580,8030,8030,8030,8030,17
20250625,092000,23746070,8030,8030,8030,8030,0
20250625,091900,23746070,8030,8030,8030,8030,2
20250625,091800,23730010,8030,8030,8030,8030,0
20250625,091700,23730010,8030,8020,8030,8020,20
20250625,091600,23569560,8020,8020,8020,8020,198
20250625,091500,21981600,8020,8020,8020,8020,211
20250625,091400,20289380,8020,8020,8020,8020,0
20250625,091300,20289380,8020,8030,8030,8020,264
20250625,091200,18172090,8040,8030,8040,8030,22
20250625,091100,17995420,8010,8010,8010,8010,0
20250625,091000,17995420,8010,8010,8010,8010,0
20250625,090900,17995420,8010,8020,8020,8010,95
20250625,090800,17234460,8010,8060,8060,8010,1541
20250625,090700,4887890,8060,8040,8060,8030,435
20250625,090600,1390490,8050,8050,8050,8050,0
20250625,090500,1390490,8050,8050,8050,8050,0
20250625,090400,1390490,8050,8050,8050,8050,0
20250625,090300,1390490,8050,8040,8050,8040,51
20250625,090200,980370,8040,8040,8040,8040,0
20250625,090100,980370,8040,8040,8040,8040,4
20250625,090000,948210,8040,8040,8040,8020,118