KissMeData/109080/min/candle-20250625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250625,200700,522535135,9520,9520,9520,9520,313
20250625,200600,522535135,9520,9520,9520,9520,0
20250625,200500,522535135,9520,9520,9520,9520,0
20250625,200400,522535135,9520,9520,9520,9520,0
20250625,200300,522535135,9520,9520,9520,9520,0
20250625,200200,522535135,9520,9520,9520,9520,0
20250625,200100,522535135,9520,9520,9520,9520,0
20250625,200000,522535135,9520,9520,9520,9520,0
20250625,195900,522535135,9520,9520,9520,9520,0
20250625,195800,522535135,9520,9520,9520,9520,0
20250625,195700,522535135,9520,9520,9520,9520,0
20250625,195600,522535135,9520,9520,9520,9520,0
20250625,195500,522535135,9520,9520,9520,9520,0
20250625,195400,522535135,9520,9520,9520,9520,0
20250625,195300,522535135,9520,9520,9520,9520,0
20250625,195200,522535135,9520,9520,9520,9520,0
20250625,195100,522535135,9520,9520,9520,9520,0
20250625,195000,522535135,9520,9520,9520,9520,0
20250625,194900,522535135,9520,9520,9520,9520,0
20250625,194800,522535135,9520,9520,9520,9520,0
20250625,194700,522535135,9520,9520,9520,9520,0
20250625,194600,522535135,9520,9520,9520,9520,0
20250625,194500,522535135,9520,9520,9520,9520,0
20250625,194400,522535135,9520,9520,9520,9520,0
20250625,194300,522535135,9520,9520,9520,9520,0
20250625,194200,522535135,9520,9520,9520,9520,0
20250625,194100,522535135,9520,9520,9520,9520,0
20250625,194000,522535135,9520,9520,9520,9520,0
20250625,193900,522535135,9520,9520,9520,9520,0
20250625,193800,522535135,9520,9520,9520,9520,0
20250625,193700,522535135,9520,9520,9520,9520,313
20250625,193600,522535135,9520,9520,9520,9520,0
20250625,193500,522535135,9520,9520,9520,9520,0
20250625,193400,522535135,9520,9520,9520,9520,0
20250625,193300,522535135,9520,9520,9520,9520,0
20250625,193200,522535135,9520,9520,9520,9520,0
20250625,193100,522535135,9520,9520,9520,9520,0
20250625,193000,522535135,9520,9520,9520,9520,0
20250625,192900,522535135,9520,9520,9520,9520,0
20250625,192800,522535135,9520,9520,9520,9520,0
20250625,192700,522535135,9520,9520,9520,9520,0
20250625,192600,522535135,9520,9520,9520,9520,0
20250625,192500,522535135,9520,9520,9520,9520,0
20250625,192400,522535135,9520,9520,9520,9520,0
20250625,192300,522535135,9520,9520,9520,9520,0
20250625,192200,522535135,9520,9520,9520,9520,0
20250625,192100,522535135,9520,9520,9520,9520,0
20250625,192000,522535135,9520,9520,9520,9520,0
20250625,191900,522535135,9520,9520,9520,9520,0
20250625,191800,522535135,9520,9520,9520,9520,0
20250625,191700,522535135,9520,9520,9520,9520,0
20250625,191600,522535135,9520,9520,9520,9520,0
20250625,191500,522535135,9520,9520,9520,9520,0
20250625,191400,522535135,9520,9520,9520,9520,0
20250625,191300,522535135,9520,9520,9520,9520,0
20250625,191200,522535135,9520,9520,9520,9520,0
20250625,191100,522535135,9520,9520,9520,9520,0
20250625,191000,522535135,9520,9520,9520,9520,0
20250625,190900,522535135,9520,9520,9520,9520,0
20250625,190800,522535135,9520,9520,9520,9520,0
20250625,190700,522535135,9520,9520,9520,9520,313
20250625,190600,522535135,9520,9520,9520,9520,0
20250625,190500,522535135,9520,9520,9520,9520,0
20250625,190400,522535135,9520,9520,9520,9520,0
20250625,190300,522535135,9520,9520,9520,9520,0
20250625,190200,522535135,9520,9520,9520,9520,0
20250625,190100,522535135,9520,9520,9520,9520,0
20250625,190000,522535135,9520,9520,9520,9520,0
20250625,185900,522535135,9520,9520,9520,9520,0
20250625,185800,522535135,9520,9520,9520,9520,0
20250625,185700,522535135,9520,9520,9520,9520,0
20250625,185600,522535135,9520,9520,9520,9520,0
20250625,185500,522535135,9520,9520,9520,9520,0
20250625,185400,522535135,9520,9520,9520,9520,0
20250625,185300,522535135,9520,9520,9520,9520,0
20250625,185200,522535135,9520,9520,9520,9520,0
20250625,185100,522535135,9520,9520,9520,9520,0
20250625,185000,522535135,9520,9520,9520,9520,0
20250625,184900,522535135,9520,9520,9520,9520,0
20250625,184800,522535135,9520,9520,9520,9520,0
20250625,184700,522535135,9520,9520,9520,9520,0
20250625,184600,522535135,9520,9520,9520,9520,0
20250625,184500,522535135,9520,9520,9520,9520,0
20250625,184400,522535135,9520,9520,9520,9520,0
20250625,184300,522535135,9520,9520,9520,9520,0
20250625,184200,522535135,9520,9520,9520,9520,0
20250625,184100,522535135,9520,9520,9520,9520,0
20250625,184000,522535135,9520,9520,9520,9520,0
20250625,183900,522535135,9520,9520,9520,9520,0
20250625,183800,522535135,9520,9520,9520,9520,0
20250625,183700,522535135,9520,9520,9520,9520,313
20250625,183600,522535135,9520,9520,9520,9520,0
20250625,183500,522535135,9520,9520,9520,9520,0
20250625,183400,522535135,9520,9520,9520,9520,0
20250625,183300,522535135,9520,9520,9520,9520,0
20250625,183200,522535135,9520,9520,9520,9520,0
20250625,183100,522535135,9520,9520,9520,9520,0
20250625,183000,522535135,9520,9520,9520,9520,0
20250625,182900,522535135,9520,9520,9520,9520,0
20250625,182800,522535135,9520,9520,9520,9520,0
20250625,182700,522535135,9520,9520,9520,9520,0
20250625,182600,522535135,9520,9520,9520,9520,0
20250625,182500,522535135,9520,9520,9520,9520,0
20250625,182400,522535135,9520,9520,9520,9520,0
20250625,182300,522535135,9520,9520,9520,9520,0
20250625,182200,522535135,9520,9520,9520,9520,0
20250625,182100,522535135,9520,9520,9520,9520,0
20250625,182000,522535135,9520,9520,9520,9520,0
20250625,181900,522535135,9520,9520,9520,9520,0
20250625,181800,522535135,9520,9520,9520,9520,0
20250625,181700,522535135,9520,9520,9520,9520,0
20250625,181600,522535135,9520,9520,9520,9520,0
20250625,181500,522535135,9520,9520,9520,9520,0
20250625,181400,522535135,9520,9520,9520,9520,0
20250625,181300,522535135,9520,9520,9520,9520,0
20250625,181200,522535135,9520,9520,9520,9520,0
20250625,181100,522535135,9520,9520,9520,9520,0
20250625,181000,522535135,9520,9520,9520,9520,0
20250625,180900,522535135,9520,9520,9520,9520,0
20250625,180800,522535135,9520,9520,9520,9520,0
20250625,180700,522535135,9520,9520,9520,9520,313
20250625,180600,522535135,9520,9520,9520,9520,0
20250625,180500,522535135,9520,9520,9520,9520,0
20250625,180400,522535135,9520,9520,9520,9520,0
20250625,180300,522535135,9520,9520,9520,9520,0
20250625,180200,522535135,9520,9520,9520,9520,0
20250625,180100,522535135,9520,9520,9520,9520,0
20250625,180000,522535135,9520,9520,9520,9520,0
20250625,175900,522535135,9520,9520,9520,9520,0
20250625,175800,522535135,9520,9520,9520,9520,0
20250625,175700,522535135,9520,9520,9520,9520,0
20250625,175600,522535135,9520,9520,9520,9520,0
20250625,175500,522535135,9520,9520,9520,9520,0
20250625,175400,522535135,9520,9520,9520,9520,0
20250625,175300,522535135,9520,9520,9520,9520,0
20250625,175200,522535135,9520,9520,9520,9520,0
20250625,175100,522535135,9520,9520,9520,9520,0
20250625,175000,522535135,9520,9520,9520,9520,0
20250625,174900,522535135,9520,9520,9520,9520,0
20250625,174800,522535135,9520,9520,9520,9520,0
20250625,174700,522535135,9520,9520,9520,9520,0
20250625,174600,522535135,9520,9520,9520,9520,0
20250625,174500,522535135,9520,9520,9520,9520,0
20250625,174400,522535135,9520,9520,9520,9520,0
20250625,174300,522535135,9520,9520,9520,9520,0
20250625,174200,522535135,9520,9520,9520,9520,0
20250625,174100,522535135,9520,9520,9520,9520,0
20250625,174000,522535135,9520,9520,9520,9520,0
20250625,173900,522535135,9520,9520,9520,9520,0
20250625,173800,522535135,9520,9520,9520,9520,0
20250625,173700,522535135,9520,9520,9520,9520,313
20250625,173600,522535135,9520,9520,9520,9520,0
20250625,173500,522535135,9520,9520,9520,9520,0
20250625,173400,522535135,9520,9520,9520,9520,0
20250625,173300,522535135,9520,9520,9520,9520,0
20250625,173200,522535135,9520,9520,9520,9520,0
20250625,173100,522535135,9520,9520,9520,9520,0
20250625,173000,522535135,9520,9520,9520,9520,0
20250625,172900,522535135,9520,9520,9520,9520,0
20250625,172800,522535135,9520,9520,9520,9520,0
20250625,172700,522535135,9520,9520,9520,9520,0
20250625,172600,522535135,9520,9520,9520,9520,0
20250625,172500,522535135,9520,9520,9520,9520,0
20250625,172400,522535135,9520,9520,9520,9520,0
20250625,172300,522535135,9520,9520,9520,9520,0
20250625,172200,522535135,9520,9520,9520,9520,0
20250625,172100,522535135,9520,9520,9520,9520,0
20250625,172000,522535135,9520,9520,9520,9520,0
20250625,171900,522535135,9520,9520,9520,9520,0
20250625,171800,522535135,9520,9520,9520,9520,0
20250625,171700,522535135,9520,9520,9520,9520,0
20250625,171600,522535135,9520,9520,9520,9520,0
20250625,171500,522535135,9520,9520,9520,9520,0
20250625,171400,522535135,9520,9520,9520,9520,0
20250625,171300,522535135,9520,9520,9520,9520,0
20250625,171200,522535135,9520,9520,9520,9520,0
20250625,171100,522535135,9520,9520,9520,9520,0
20250625,171000,522535135,9520,9520,9520,9520,0
20250625,170900,522535135,9520,9520,9520,9520,0
20250625,170800,522535135,9520,9520,9520,9520,0
20250625,170700,522535135,9520,9520,9520,9520,313
20250625,170600,522535135,9520,9520,9520,9520,0
20250625,170500,522535135,9520,9520,9520,9520,0
20250625,170400,522535135,9520,9520,9520,9520,0
20250625,170300,522535135,9520,9520,9520,9520,0
20250625,170200,522535135,9520,9520,9520,9520,0
20250625,170100,522535135,9520,9520,9520,9520,0
20250625,170000,522535135,9520,9520,9520,9520,0
20250625,165900,522535135,9520,9520,9520,9520,0
20250625,165800,522535135,9520,9520,9520,9520,0
20250625,165700,522535135,9520,9520,9520,9520,0
20250625,165600,522535135,9520,9520,9520,9520,0
20250625,165500,522535135,9520,9520,9520,9520,0
20250625,165400,522535135,9520,9520,9520,9520,0
20250625,165300,522535135,9520,9520,9520,9520,0
20250625,165200,522535135,9520,9520,9520,9520,0
20250625,165100,522535135,9520,9520,9520,9520,0
20250625,165000,522535135,9520,9520,9520,9520,0
20250625,164900,522535135,9520,9520,9520,9520,0
20250625,164800,522535135,9520,9520,9520,9520,0
20250625,164700,522535135,9520,9520,9520,9520,0
20250625,164600,522535135,9520,9520,9520,9520,0
20250625,164500,522535135,9520,9520,9520,9520,0
20250625,164400,522535135,9520,9520,9520,9520,0
20250625,164300,522535135,9520,9520,9520,9520,0
20250625,164200,522535135,9520,9520,9520,9520,0
20250625,164100,522535135,9520,9520,9520,9520,0
20250625,164000,522535135,9520,9520,9520,9520,0
20250625,163900,522535135,9520,9520,9520,9520,0
20250625,163800,522535135,9520,9520,9520,9520,0
20250625,163700,522535135,9520,9520,9520,9520,313
20250625,163600,522535135,9520,9520,9520,9520,0
20250625,163500,522535135,9520,9520,9520,9520,0
20250625,163400,522535135,9520,9520,9520,9520,0
20250625,163300,522535135,9520,9520,9520,9520,0
20250625,163200,522535135,9520,9520,9520,9520,0
20250625,163100,522535135,9520,9520,9520,9520,0
20250625,163000,522535135,9520,9520,9520,9520,0
20250625,162900,522535135,9520,9520,9520,9520,0
20250625,162800,522535135,9520,9520,9520,9520,0
20250625,162700,522535135,9520,9520,9520,9520,0
20250625,162600,522535135,9520,9520,9520,9520,0
20250625,162500,522535135,9520,9520,9520,9520,0
20250625,162400,522535135,9520,9520,9520,9520,0
20250625,162300,522535135,9520,9520,9520,9520,0
20250625,162200,522535135,9520,9520,9520,9520,0
20250625,162100,522535135,9520,9520,9520,9520,0
20250625,162000,522535135,9520,9520,9520,9520,0
20250625,161900,522535135,9520,9520,9520,9520,0
20250625,161800,522535135,9520,9520,9520,9520,0
20250625,161700,522535135,9520,9520,9520,9520,0
20250625,161600,522535135,9520,9520,9520,9520,0
20250625,161500,522535135,9520,9520,9520,9520,0
20250625,161400,522535135,9520,9520,9520,9520,0
20250625,161300,522535135,9520,9520,9520,9520,0
20250625,161200,522535135,9520,9520,9520,9520,0
20250625,161100,522535135,9520,9520,9520,9520,0
20250625,161000,522535135,9520,9520,9520,9520,0
20250625,160900,522535135,9520,9520,9520,9520,0
20250625,160800,522535135,9520,9520,9520,9520,0
20250625,160700,522535135,9520,9520,9520,9520,313
20250625,160600,522535135,9520,9520,9520,9520,0
20250625,160500,522535135,9520,9520,9520,9520,0
20250625,160400,522535135,9520,9520,9520,9520,0
20250625,160300,522535135,9520,9520,9520,9520,0
20250625,160200,522535135,9520,9520,9520,9520,0
20250625,160100,522535135,9520,9520,9520,9520,0
20250625,160000,522535135,9520,9520,9520,9520,0
20250625,155900,522535135,9520,9520,9520,9520,0
20250625,155800,522535135,9520,9520,9520,9520,0
20250625,155700,522535135,9520,9520,9520,9520,0
20250625,155600,522535135,9520,9520,9520,9520,0
20250625,155500,522535135,9520,9520,9520,9520,0
20250625,155400,522535135,9520,9520,9520,9520,0
20250625,155300,522535135,9520,9520,9520,9520,0
20250625,155200,522535135,9520,9520,9520,9520,0
20250625,155100,522535135,9520,9520,9520,9520,0
20250625,155000,522535135,9520,9520,9520,9520,0
20250625,154900,522535135,9520,9520,9520,9520,0
20250625,154800,522535135,9520,9520,9520,9520,0
20250625,154700,522535135,9520,9520,9520,9520,0
20250625,154600,522535135,9520,9520,9520,9520,0
20250625,154500,522535135,9520,9520,9520,9520,0
20250625,154400,522535135,9520,9520,9520,9520,0
20250625,154300,522535135,9520,9520,9520,9520,0
20250625,154200,522535135,9520,9520,9520,9520,0
20250625,154100,522535135,9520,9520,9520,9520,0
20250625,154000,522535135,9520,9520,9520,9520,0
20250625,153900,522535135,9520,9520,9520,9520,0
20250625,153800,522535135,9520,9520,9520,9520,0
20250625,153700,522535135,9520,9520,9520,9520,313
20250625,153600,522535135,9520,9520,9520,9520,0
20250625,153500,522535135,9520,9520,9520,9520,0
20250625,153400,522535135,9520,9520,9520,9520,0
20250625,153300,522535135,9520,9520,9520,9520,0
20250625,153200,522535135,9520,9520,9520,9520,0
20250625,153100,522535135,9520,9520,9520,9520,0
20250625,153000,522535135,9520,9520,9520,9520,313
20250625,152900,519555375,9500,9500,9500,9500,0
20250625,152800,519555375,9500,9500,9500,9500,0
20250625,152700,519555375,9500,9500,9500,9500,0
20250625,152600,519555375,9500,9500,9500,9500,0
20250625,152500,519555375,9500,9500,9500,9500,0
20250625,152400,519555375,9500,9500,9500,9500,0
20250625,152300,519555375,9500,9500,9500,9500,0
20250625,152200,519555375,9500,9500,9500,9500,0
20250625,152100,519555375,9500,9500,9500,9500,0
20250625,152000,519555375,9500,9500,9500,9500,0
20250625,151900,519555375,9500,9490,9500,9480,496
20250625,151800,514845345,9480,9480,9480,9480,50
20250625,151700,514371345,9490,9490,9490,9490,0
20250625,151600,514371345,9490,9490,9490,9490,0
20250625,151500,514371345,9490,9490,9490,9490,7
20250625,151400,514304915,9490,9470,9490,9470,4287
20250625,151300,473706105,9450,9450,9470,9450,222
20250625,151200,471608185,9470,9470,9470,9470,0
20250625,151100,471608185,9470,9470,9470,9470,0
20250625,151000,471608185,9470,9470,9470,9470,0
20250625,150900,471608185,9470,9470,9470,9450,164
20250625,150800,470055145,9470,9470,9470,9470,0
20250625,150700,470055145,9470,9450,9470,9450,2
20250625,150600,470036225,9470,9470,9470,9470,0
20250625,150500,470036225,9470,9470,9470,9470,0
20250625,150400,470036225,9470,9470,9470,9470,2
20250625,150300,470017285,9450,9450,9450,9450,0
20250625,150200,470017285,9450,9450,9450,9450,0
20250625,150100,470017285,9450,9450,9450,9450,0
20250625,150000,470017285,9450,9450,9450,9450,20
20250625,145900,469828285,9470,9470,9470,9470,10
20250625,145800,469733585,9480,9480,9480,9480,1
20250625,145700,469724105,9450,9450,9450,9450,0
20250625,145600,469724105,9450,9450,9450,9450,0
20250625,145500,469724105,9450,9450,9450,9450,0
20250625,145400,469724105,9450,9450,9450,9450,0
20250625,145300,469724105,9450,9450,9450,9450,0
20250625,145200,469724105,9450,9450,9450,9450,0
20250625,145100,469724105,9450,9450,9450,9450,10
20250625,145000,469629605,9430,9430,9430,9430,0
20250625,144900,469629605,9430,9430,9430,9430,0
20250625,144800,469629605,9430,9430,9430,9430,0
20250625,144700,469629605,9430,9430,9430,9430,10
20250625,144600,469535305,9470,9450,9470,9440,2185
20250625,144500,448903745,9450,9450,9450,9450,0
20250625,144400,448903745,9450,9460,9460,9450,1432
20250625,144300,435365175,9460,9470,9470,9460,1401
20250625,144200,422107605,9470,9470,9470,9470,0
20250625,144100,422107605,9470,9470,9470,9470,0
20250625,144000,422107605,9470,9470,9470,9470,130
20250625,143900,420876505,9470,9470,9470,9470,0
20250625,143800,420876505,9470,9470,9470,9470,998
20250625,143700,411425445,9470,9470,9470,9470,0
20250625,143600,411425445,9470,9470,9470,9470,0
20250625,143500,411425445,9470,9470,9470,9470,0
20250625,143400,411425445,9470,9470,9470,9470,11
20250625,143300,411321275,9470,9470,9470,9470,0
20250625,143200,411321275,9470,9470,9470,9470,1
20250625,143100,411311805,9470,9470,9470,9470,50
20250625,143000,410838305,9470,9470,9470,9470,0
20250625,142900,410838305,9470,9470,9470,9470,0
20250625,142800,410838305,9470,9470,9470,9470,249
20250625,142700,408480275,9470,9470,9470,9470,1
20250625,142600,408470805,9460,9460,9460,9460,10
20250625,142500,408376205,9460,9460,9460,9460,0
20250625,142400,408376205,9460,9460,9460,9460,0
20250625,142300,408376205,9460,9470,9470,9460,250
20250625,142200,406011075,9460,9460,9460,9460,0
20250625,142100,406011075,9460,9460,9460,9460,0
20250625,142000,406011075,9460,9470,9470,9460,122
20250625,141900,404856135,9470,9470,9470,9470,18
20250625,141800,404685675,9470,9470,9470,9470,0
20250625,141700,404685675,9470,9470,9470,9470,1
20250625,141600,404676205,9470,9470,9470,9470,9
20250625,141500,404590975,9470,9470,9470,9470,34
20250625,141400,404268995,9470,9470,9470,9470,0
20250625,141300,404268995,9470,9470,9470,9470,0
20250625,141200,404268995,9470,9470,9470,9470,0
20250625,141100,404268995,9470,9470,9470,9470,0
20250625,141000,404268995,9470,9470,9470,9470,0
20250625,140900,404268995,9470,9470,9470,9470,10
20250625,140800,404174295,9470,9470,9470,9470,100
20250625,140700,403227295,9470,9470,9470,9470,0
20250625,140600,403227295,9470,9470,9470,9470,0
20250625,140500,403227295,9470,9470,9470,9470,0
20250625,140400,403227295,9470,9480,9480,9470,2
20250625,140300,403208345,9470,9470,9470,9470,0
20250625,140200,403208345,9470,9470,9470,9470,0
20250625,140100,403208345,9470,9470,9470,9470,91
20250625,140000,402346575,9460,9460,9460,9460,0
20250625,135900,402346575,9460,9460,9460,9460,0
20250625,135800,402346575,9460,9460,9460,9460,0
20250625,135700,402346575,9460,9460,9460,9460,0
20250625,135600,402346575,9460,9460,9460,9460,0
20250625,135500,402346575,9460,9460,9460,9460,0
20250625,135400,402346575,9460,9460,9460,9460,0
20250625,135300,402346575,9460,9460,9460,9460,0
20250625,135200,402346575,9460,9460,9460,9460,0
20250625,135100,402346575,9460,9460,9460,9460,62
20250625,135000,401760055,9460,9460,9460,9460,1
20250625,134900,401750595,9460,9460,9460,9460,0
20250625,134800,401750595,9460,9460,9460,9460,0
20250625,134700,401750595,9460,9460,9460,9460,1
20250625,134600,401741135,9460,9460,9460,9460,0
20250625,134500,401741135,9460,9460,9460,9460,0
20250625,134400,401741135,9460,9460,9460,9460,1
20250625,134300,401731675,9450,9460,9460,9450,5
20250625,134200,401684385,9450,9450,9450,9450,500
20250625,134100,396959385,9460,9460,9460,9460,1
20250625,134000,396949925,9450,9450,9450,9450,27
20250625,133900,396694775,9440,9440,9440,9440,0
20250625,133800,396694775,9440,9440,9440,9440,92
20250625,133700,395826295,9440,9450,9450,9440,74
20250625,133600,395127505,9480,9480,9480,9480,0
20250625,133500,395127505,9480,9480,9480,9480,0
20250625,133400,395127505,9480,9480,9480,9480,1
20250625,133300,395118025,9440,9440,9440,9440,0
20250625,133200,395118025,9440,9440,9440,9440,0
20250625,133100,395118025,9440,9440,9440,9440,0
20250625,133000,395118025,9440,9440,9440,9440,60
20250625,132900,394551625,9450,9450,9450,9450,46
20250625,132800,394116925,9450,9450,9450,9450,0
20250625,132700,394116925,9450,9450,9450,9450,110
20250625,132600,393077425,9480,9480,9480,9480,1
20250625,132500,393067945,9440,9440,9440,9440,7
20250625,132400,393001865,9440,9440,9440,9440,8
20250625,132300,392926345,9430,9430,9430,9430,0
20250625,132200,392926345,9430,9430,9430,9430,0
20250625,132100,392926345,9430,9430,9430,9430,0
20250625,132000,392926345,9430,9410,9430,9410,452
20250625,131900,388664805,9420,9420,9420,9420,2
20250625,131800,388645965,9410,9430,9430,9410,1656
20250625,131700,373034215,9440,9440,9440,9440,971
20250625,131600,363867975,9440,9450,9450,9440,1725
20250625,131500,347566985,9460,9460,9460,9460,0
20250625,131400,347566985,9460,9460,9460,9460,113
20250625,131300,346498005,9490,9490,9490,9490,0
20250625,131200,346498005,9490,9490,9490,9490,0
20250625,131100,346498005,9490,9490,9490,9490,0
20250625,131000,346498005,9490,9490,9490,9490,0
20250625,130900,346498005,9490,9490,9490,9490,0
20250625,130800,346498005,9490,9490,9490,9490,1
20250625,130700,346488515,9490,9460,9490,9450,202
20250625,130600,344579555,9460,9460,9460,9460,0
20250625,130500,344579555,9460,9470,9470,9460,521
20250625,130400,339646825,9500,9500,9500,9500,1
20250625,130300,339637325,9500,9500,9500,9500,5
20250625,130200,339589825,9510,9510,9510,9510,0
20250625,130100,339589825,9510,9480,9510,9470,301
20250625,130000,336738825,9480,9480,9480,9480,0
20250625,125900,336738825,9480,9480,9480,9480,0
20250625,125800,336738825,9480,9480,9480,9480,188
20250625,125700,334956585,9490,9500,9500,9490,61
20250625,125600,334377685,9510,9510,9510,9510,0
20250625,125500,334377685,9510,9510,9510,9510,7
20250625,125400,334311115,9500,9500,9500,9500,0
20250625,125300,334311115,9500,9500,9500,9500,0
20250625,125200,334311115,9500,9500,9500,9500,1
20250625,125100,334301615,9500,9500,9500,9500,0
20250625,125000,334301615,9500,9500,9500,9500,0
20250625,124900,334301615,9500,9500,9500,9500,0
20250625,124800,334301615,9500,9500,9500,9500,182
20250625,124700,332572615,9500,9500,9500,9500,635
20250625,124600,326540115,9500,9500,9500,9500,14
20250625,124500,326407115,9530,9530,9530,9530,1
20250625,124400,326397585,9510,9510,9510,9510,0
20250625,124300,326397585,9510,9510,9510,9510,0
20250625,124200,326397585,9510,9510,9510,9510,231
20250625,124100,324200775,9510,9510,9510,9510,3
20250625,124000,324172245,9500,9500,9500,9500,20
20250625,123900,323982245,9500,9500,9500,9500,0
20250625,123800,323982245,9500,9520,9520,9500,14
20250625,123700,323849045,9500,9500,9500,9500,168
20250625,123600,322253045,9510,9510,9510,9510,31
20250625,123500,321958235,9510,9510,9510,9510,1
20250625,123400,321948725,9520,9520,9520,9520,0
20250625,123300,321948725,9520,9520,9520,9520,0
20250625,123200,321948725,9520,9520,9520,9520,0
20250625,123100,321948725,9520,9520,9520,9520,101
20250625,123000,320987205,9500,9500,9500,9500,0
20250625,122900,320987205,9500,9500,9500,9500,0
20250625,122800,320987205,9500,9500,9500,9500,2
20250625,122700,320968205,9500,9500,9500,9500,34
20250625,122600,320645205,9500,9500,9500,9500,0
20250625,122500,320645205,9500,9520,9520,9500,207
20250625,122400,318677275,9530,9530,9530,9530,0
20250625,122300,318677275,9530,9530,9530,9530,0
20250625,122200,318677275,9530,9530,9530,9530,0
20250625,122100,318677275,9530,9530,9530,9530,0
20250625,122000,318677275,9530,9530,9530,9530,0
20250625,121900,318677275,9530,9530,9530,9530,0
20250625,121800,318677275,9530,9530,9530,9530,0
20250625,121700,318677275,9530,9530,9530,9530,0
20250625,121600,318677275,9530,9530,9530,9530,0
20250625,121500,318677275,9530,9530,9530,9530,31
20250625,121400,318381845,9510,9510,9510,9510,0
20250625,121300,318381845,9510,9510,9510,9510,0
20250625,121200,318381845,9510,9510,9510,9510,0
20250625,121100,318381845,9510,9520,9520,9510,484
20250625,121000,313778885,9520,9520,9520,9520,2
20250625,120900,313759845,9530,9530,9530,9530,0
20250625,120800,313759845,9530,9530,9530,9530,0
20250625,120700,313759845,9530,9530,9530,9530,0
20250625,120600,313759845,9530,9530,9530,9530,0
20250625,120500,313759845,9530,9530,9530,9530,0
20250625,120400,313759845,9530,9530,9530,9530,23
20250625,120300,313540655,9530,9530,9530,9530,0
20250625,120200,313540655,9530,9530,9530,9530,1
20250625,120100,313531125,9540,9520,9540,9520,7
20250625,120000,313464365,9540,9540,9540,9530,29
20250625,115900,313187845,9540,9540,9540,9540,1000
20250625,115800,303647845,9540,9510,9540,9510,2455
20250625,115700,280264685,9510,9510,9510,9510,0
20250625,115600,280264685,9510,9510,9510,9510,0
20250625,115500,280264685,9510,9510,9510,9510,1
20250625,115400,280255175,9510,9510,9510,9510,6
20250625,115300,280198115,9500,9500,9500,9500,0
20250625,115200,280198115,9500,9500,9500,9500,0
20250625,115100,280198115,9500,9500,9500,9500,0
20250625,115000,280198115,9500,9500,9500,9500,0
20250625,114900,280198115,9500,9510,9510,9500,400
20250625,114800,276397155,9510,9510,9510,9510,0
20250625,114700,276397155,9510,9520,9520,9510,62
20250625,114600,275806925,9520,9500,9520,9500,1037
20250625,114500,265952205,9500,9500,9500,9500,51
20250625,114400,265467705,9490,9490,9490,9490,0
20250625,114300,265467705,9490,9490,9490,9490,1
20250625,114200,265458215,9490,9490,9490,9490,0
20250625,114100,265458215,9490,9490,9490,9490,0
20250625,114000,265458215,9490,9490,9490,9490,0
20250625,113900,265458215,9490,9490,9490,9490,0
20250625,113800,265458215,9490,9490,9490,9490,50
20250625,113700,264983715,9490,9490,9490,9490,0
20250625,113600,264983715,9490,9480,9490,9480,40
20250625,113500,264604315,9485,9480,9490,9480,657
20250625,113400,258369460,9480,9480,9480,9480,0
20250625,113300,258369460,9480,9480,9480,9480,0
20250625,113200,258369460,9480,9480,9480,9480,0
20250625,113100,258369460,9480,9480,9480,9480,10
20250625,113000,258274660,9470,9470,9470,9470,17
20250625,112900,258113670,9480,9480,9480,9480,0
20250625,112800,258113670,9480,9470,9480,9470,153
20250625,112700,256663270,9480,9480,9480,9480,0
20250625,112600,256663270,9480,9480,9480,9480,0
20250625,112500,256663270,9480,9480,9480,9480,0
20250625,112400,256663270,9480,9480,9480,9480,1
20250625,112300,256653790,9480,9480,9480,9480,11
20250625,112200,256549510,9460,9460,9460,9460,0
20250625,112100,256549510,9460,9460,9460,9460,100
20250625,112000,255603510,9480,9480,9480,9480,0
20250625,111900,255603510,9480,9480,9480,9480,0
20250625,111800,255603510,9480,9480,9480,9480,0
20250625,111700,255603510,9480,9480,9480,9480,0
20250625,111600,255603510,9480,9480,9480,9480,4
20250625,111500,255565590,9460,9460,9460,9460,6
20250625,111400,255508830,9480,9480,9480,9480,0
20250625,111300,255508830,9480,9460,9480,9460,266
20250625,111200,252991450,9460,9460,9460,9460,0
20250625,111100,252991450,9460,9460,9460,9460,1
20250625,111000,252981990,9450,9460,9460,9450,16
20250625,110900,252830770,9460,9460,9460,9460,0
20250625,110800,252830770,9460,9460,9460,9460,1
20250625,110700,252821310,9450,9450,9450,9450,266
20250625,110600,250307610,9450,9450,9450,9450,0
20250625,110500,250307610,9450,9440,9450,9440,58
20250625,110400,249759520,9450,9450,9450,9450,20
20250625,110300,249570520,9450,9450,9450,9450,0
20250625,110200,249570520,9450,9450,9450,9450,0
20250625,110100,249570520,9450,9450,9450,9450,1
20250625,110000,249561070,9460,9460,9460,9460,112
20250625,105900,248501550,9460,9460,9460,9460,1
20250625,105800,248492090,9440,9440,9440,9440,0
20250625,105700,248492090,9440,9440,9440,9440,284
20250625,105600,245811130,9450,9450,9450,9450,0
20250625,105500,245811130,9450,9450,9450,9450,0
20250625,105400,245811130,9450,9450,9450,9450,0
20250625,105300,245811130,9450,9450,9450,9450,0
20250625,105200,245811130,9450,9450,9450,9450,215
20250625,105100,243779380,9460,9470,9470,9460,183
20250625,105000,242048190,9470,9470,9470,9470,0
20250625,104900,242048190,9470,9470,9470,9470,0
20250625,104800,242048190,9470,9470,9470,9470,0
20250625,104700,242048190,9470,9470,9470,9470,0
20250625,104600,242048190,9470,9490,9490,9470,173
20250625,104500,240407830,9490,9490,9490,9490,0
20250625,104400,240407830,9490,9490,9490,9490,8
20250625,104300,240331910,9490,9490,9490,9490,52
20250625,104200,239838430,9490,9490,9490,9490,1
20250625,104100,239828940,9500,9500,9500,9500,0
20250625,104000,239828940,9500,9500,9500,9500,20
20250625,103900,239638940,9500,9500,9500,9500,0
20250625,103800,239638940,9500,9480,9500,9480,1146
20250625,103700,228756710,9470,9470,9470,9470,135
20250625,103600,227478260,9480,9480,9480,9480,0
20250625,103500,227478260,9480,9490,9490,9480,31
20250625,103400,227184360,9490,9490,9490,9490,0
20250625,103300,227184360,9490,9490,9490,9490,12
20250625,103200,227070480,9480,9480,9480,9480,181
20250625,103100,225354600,9490,9490,9490,9490,0
20250625,103000,225354600,9490,9490,9490,9490,0
20250625,102900,225354600,9490,9490,9490,9490,0
20250625,102800,225354600,9490,9490,9490,9490,100
20250625,102700,224405600,9490,9490,9490,9490,0
20250625,102600,224405600,9490,9490,9490,9490,5
20250625,102500,224358150,9490,9490,9490,9490,0
20250625,102400,224358150,9490,9490,9490,9490,52
20250625,102300,223864670,9490,9490,9490,9490,0
20250625,102200,223864670,9490,9490,9490,9490,3
20250625,102100,223836200,9500,9500,9500,9500,0
20250625,102000,223836200,9500,9480,9500,9480,312
20250625,101900,220874530,9500,9480,9500,9480,342
20250625,101800,217625730,9500,9500,9500,9500,144
20250625,101700,216257730,9500,9500,9500,9500,10
20250625,101600,216162730,9500,9500,9500,9500,1
20250625,101500,216153230,9500,9490,9500,9490,2667
20250625,101400,190834400,9490,9480,9490,9480,503
20250625,101300,186060960,9470,9470,9470,9470,96
20250625,101200,185151840,9470,9470,9470,9470,0
20250625,101100,185151840,9470,9470,9470,9470,0
20250625,101000,185151840,9470,9470,9470,9470,0
20250625,100900,185151840,9470,9470,9470,9470,72
20250625,100800,184470000,9480,9480,9480,9480,50
20250625,100700,183996000,9490,9470,9490,9470,1020
20250625,100600,174323110,9480,9480,9480,9480,0
20250625,100500,174323110,9480,9480,9480,9480,0
20250625,100400,174323110,9480,9480,9480,9480,444
20250625,100300,170113990,9490,9490,9490,9490,75
20250625,100200,169402240,9490,9490,9490,9490,30
20250625,100100,169117540,9480,9490,9490,9480,243
20250625,100000,166811520,9480,9480,9480,9480,0
20250625,095900,166811520,9480,9480,9480,9480,4
20250625,095800,166773600,9480,9490,9490,9480,510
20250625,095700,161933780,9480,9490,9490,9480,262
20250625,095600,159447420,9490,9480,9490,9480,775
20250625,095500,152100220,9480,9480,9480,9480,247
20250625,095400,149758660,9490,9490,9490,9490,108
20250625,095300,148733740,9480,9480,9480,9480,16
20250625,095200,148582060,9480,9480,9480,9480,0
20250625,095100,148582060,9480,9470,9480,9470,1428
20250625,095000,135050340,9450,9450,9450,9450,0
20250625,094900,135050340,9450,9450,9450,9450,34
20250625,094800,134729040,9450,9470,9470,9450,11
20250625,094700,134624890,9470,9450,9470,9450,120
20250625,094600,133490870,9440,9450,9450,9440,322
20250625,094500,130448640,9450,9460,9460,9450,909
20250625,094400,121852690,9470,9470,9470,9470,10
20250625,094300,121757990,9470,9470,9470,9470,70
20250625,094200,121095090,9460,9470,9470,9460,366
20250625,094100,117630100,9470,9470,9470,9470,0
20250625,094000,117630100,9470,9470,9470,9470,505
20250625,093900,112847750,9480,9480,9480,9480,1058
20250625,093800,102817910,9470,9480,9480,9470,789
20250625,093700,95338200,9490,9490,9490,9480,6
20250625,093600,95281270,9480,9480,9490,9480,241
20250625,093500,92995510,9490,9480,9490,9480,1587
20250625,093400,77937840,9470,9480,9480,9470,130
20250625,093300,76706590,9490,9490,9490,9490,1
20250625,093200,76697100,9490,9470,9490,9470,151
20250625,093100,75266140,9460,9460,9460,9460,38
20250625,093000,74906660,9470,9480,9480,9470,102
20250625,092900,73940570,9480,9480,9480,9480,5
20250625,092800,73893170,9480,9480,9480,9480,9
20250625,092700,73807850,9480,9480,9480,9480,74
20250625,092600,73106330,9440,9450,9450,9440,361
20250625,092500,69697510,9490,9490,9490,9490,89
20250625,092400,68852900,9490,9490,9490,9490,531
20250625,092300,63813710,9480,9480,9480,9480,156
20250625,092200,62334830,9480,9480,9480,9480,10
20250625,092100,62240030,9480,9460,9480,9460,323
20250625,092000,59179050,9420,9450,9460,9420,774
20250625,091900,51870010,9420,9420,9420,9420,343
20250625,091800,48638950,9420,9420,9420,9420,0
20250625,091700,48638950,9420,9450,9460,9420,2578
20250625,091600,24327650,9450,9450,9450,9450,0
20250625,091500,24327650,9450,9450,9450,9450,0
20250625,091400,24327650,9450,9430,9450,9420,150
20250625,091300,22911600,9420,9420,9420,9420,0
20250625,091200,22911600,9420,9420,9420,9420,0
20250625,091100,22911600,9420,9420,9420,9420,11
20250625,091000,22807980,9430,9420,9430,9420,256
20250625,090900,20394380,9430,9430,9430,9430,1
20250625,090800,20384950,9390,9390,9390,9390,130
20250625,090700,19164250,9390,9390,9390,9390,116
20250625,090600,18075010,9390,9430,9430,9390,49
20250625,090500,17614860,9390,9430,9430,9390,257
20250625,090400,15196670,9430,9440,9440,9430,1130
20250625,090300,4540530,9440,9440,9440,9440,1
20250625,090200,4531090,9430,9430,9430,9430,2
20250625,090100,4512230,9440,9450,9450,9440,233
20250625,090000,2312380,9470,9470,9490,9470,244