KissMeData/226320/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,204800,499239190,14600,14600,14600,14600,3401
20240625,204700,499239190,14600,14600,14600,14600,0
20240625,204600,499239190,14600,14600,14600,14600,0
20240625,204500,499239190,14600,14600,14600,14600,0
20240625,204400,499239190,14600,14600,14600,14600,0
20240625,204300,499239190,14600,14600,14600,14600,0
20240625,204200,499239190,14600,14600,14600,14600,0
20240625,204100,499239190,14600,14600,14600,14600,0
20240625,204000,499239190,14600,14600,14600,14600,0
20240625,203900,499239190,14600,14600,14600,14600,0
20240625,203800,499239190,14600,14600,14600,14600,0
20240625,203700,499239190,14600,14600,14600,14600,0
20240625,203600,499239190,14600,14600,14600,14600,0
20240625,203500,499239190,14600,14600,14600,14600,0
20240625,203400,499239190,14600,14600,14600,14600,0
20240625,203300,499239190,14600,14600,14600,14600,0
20240625,203200,499239190,14600,14600,14600,14600,0
20240625,203100,499239190,14600,14600,14600,14600,0
20240625,203000,499239190,14600,14600,14600,14600,0
20240625,202900,499239190,14600,14600,14600,14600,0
20240625,202800,499239190,14600,14600,14600,14600,0
20240625,202700,499239190,14600,14600,14600,14600,0
20240625,202600,499239190,14600,14600,14600,14600,0
20240625,202500,499239190,14600,14600,14600,14600,0
20240625,202400,499239190,14600,14600,14600,14600,0
20240625,202300,499239190,14600,14600,14600,14600,0
20240625,202200,499239190,14600,14600,14600,14600,0
20240625,202100,499239190,14600,14600,14600,14600,0
20240625,202000,499239190,14600,14600,14600,14600,0
20240625,201900,499239190,14600,14600,14600,14600,0
20240625,201800,499239190,14600,14600,14600,14600,3401
20240625,201700,499239190,14600,14600,14600,14600,0
20240625,201600,499239190,14600,14600,14600,14600,0
20240625,201500,499239190,14600,14600,14600,14600,0
20240625,201400,499239190,14600,14600,14600,14600,0
20240625,201300,499239190,14600,14600,14600,14600,0
20240625,201200,499239190,14600,14600,14600,14600,0
20240625,201100,499239190,14600,14600,14600,14600,0
20240625,201000,499239190,14600,14600,14600,14600,0
20240625,200900,499239190,14600,14600,14600,14600,0
20240625,200800,499239190,14600,14600,14600,14600,0
20240625,200700,499239190,14600,14600,14600,14600,0
20240625,200600,499239190,14600,14600,14600,14600,0
20240625,200500,499239190,14600,14600,14600,14600,0
20240625,200400,499239190,14600,14600,14600,14600,0
20240625,200300,499239190,14600,14600,14600,14600,0
20240625,200200,499239190,14600,14600,14600,14600,0
20240625,200100,499239190,14600,14600,14600,14600,0
20240625,200000,499239190,14600,14600,14600,14600,0
20240625,195900,499239190,14600,14600,14600,14600,0
20240625,195800,499239190,14600,14600,14600,14600,0
20240625,195700,499239190,14600,14600,14600,14600,0
20240625,195600,499239190,14600,14600,14600,14600,0
20240625,195500,499239190,14600,14600,14600,14600,0
20240625,195400,499239190,14600,14600,14600,14600,0
20240625,195300,499239190,14600,14600,14600,14600,0
20240625,195200,499239190,14600,14600,14600,14600,0
20240625,195100,499239190,14600,14600,14600,14600,0
20240625,195000,499239190,14600,14600,14600,14600,0
20240625,194900,499239190,14600,14600,14600,14600,0
20240625,194800,499239190,14600,14600,14600,14600,3401
20240625,194700,499239190,14600,14600,14600,14600,0
20240625,194600,499239190,14600,14600,14600,14600,0
20240625,194500,499239190,14600,14600,14600,14600,0
20240625,194400,499239190,14600,14600,14600,14600,0
20240625,194300,499239190,14600,14600,14600,14600,0
20240625,194200,499239190,14600,14600,14600,14600,0
20240625,194100,499239190,14600,14600,14600,14600,0
20240625,194000,499239190,14600,14600,14600,14600,0
20240625,193900,499239190,14600,14600,14600,14600,0
20240625,193800,499239190,14600,14600,14600,14600,0
20240625,193700,499239190,14600,14600,14600,14600,0
20240625,193600,499239190,14600,14600,14600,14600,0
20240625,193500,499239190,14600,14600,14600,14600,0
20240625,193400,499239190,14600,14600,14600,14600,0
20240625,193300,499239190,14600,14600,14600,14600,0
20240625,193200,499239190,14600,14600,14600,14600,0
20240625,193100,499239190,14600,14600,14600,14600,0
20240625,193000,499239190,14600,14600,14600,14600,0
20240625,192900,499239190,14600,14600,14600,14600,0
20240625,192800,499239190,14600,14600,14600,14600,0
20240625,192700,499239190,14600,14600,14600,14600,0
20240625,192600,499239190,14600,14600,14600,14600,0
20240625,192500,499239190,14600,14600,14600,14600,0
20240625,192400,499239190,14600,14600,14600,14600,0
20240625,192300,499239190,14600,14600,14600,14600,0
20240625,192200,499239190,14600,14600,14600,14600,0
20240625,192100,499239190,14600,14600,14600,14600,0
20240625,192000,499239190,14600,14600,14600,14600,0
20240625,191900,499239190,14600,14600,14600,14600,0
20240625,191800,499239190,14600,14600,14600,14600,3401
20240625,191700,499239190,14600,14600,14600,14600,0
20240625,191600,499239190,14600,14600,14600,14600,0
20240625,191500,499239190,14600,14600,14600,14600,0
20240625,191400,499239190,14600,14600,14600,14600,0
20240625,191300,499239190,14600,14600,14600,14600,0
20240625,191200,499239190,14600,14600,14600,14600,0
20240625,191100,499239190,14600,14600,14600,14600,0
20240625,191000,499239190,14600,14600,14600,14600,0
20240625,190900,499239190,14600,14600,14600,14600,0
20240625,190800,499239190,14600,14600,14600,14600,0
20240625,190700,499239190,14600,14600,14600,14600,0
20240625,190600,499239190,14600,14600,14600,14600,0
20240625,190500,499239190,14600,14600,14600,14600,0
20240625,190400,499239190,14600,14600,14600,14600,0
20240625,190300,499239190,14600,14600,14600,14600,0
20240625,190200,499239190,14600,14600,14600,14600,0
20240625,190100,499239190,14600,14600,14600,14600,0
20240625,190000,499239190,14600,14600,14600,14600,0
20240625,185900,499239190,14600,14600,14600,14600,0
20240625,185800,499239190,14600,14600,14600,14600,0
20240625,185700,499239190,14600,14600,14600,14600,0
20240625,185600,499239190,14600,14600,14600,14600,0
20240625,185500,499239190,14600,14600,14600,14600,0
20240625,185400,499239190,14600,14600,14600,14600,0
20240625,185300,499239190,14600,14600,14600,14600,0
20240625,185200,499239190,14600,14600,14600,14600,0
20240625,185100,499239190,14600,14600,14600,14600,0
20240625,185000,499239190,14600,14600,14600,14600,0
20240625,184900,499239190,14600,14600,14600,14600,0
20240625,184800,499239190,14600,14600,14600,14600,3401
20240625,184700,499239190,14600,14600,14600,14600,0
20240625,184600,499239190,14600,14600,14600,14600,0
20240625,184500,499239190,14600,14600,14600,14600,0
20240625,184400,499239190,14600,14600,14600,14600,0
20240625,184300,499239190,14600,14600,14600,14600,0
20240625,184200,499239190,14600,14600,14600,14600,0
20240625,184100,499239190,14600,14600,14600,14600,0
20240625,184000,499239190,14600,14600,14600,14600,0
20240625,183900,499239190,14600,14600,14600,14600,0
20240625,183800,499239190,14600,14600,14600,14600,0
20240625,183700,499239190,14600,14600,14600,14600,0
20240625,183600,499239190,14600,14600,14600,14600,0
20240625,183500,499239190,14600,14600,14600,14600,0
20240625,183400,499239190,14600,14600,14600,14600,0
20240625,183300,499239190,14600,14600,14600,14600,0
20240625,183200,499239190,14600,14600,14600,14600,0
20240625,183100,499239190,14600,14600,14600,14600,0
20240625,183000,499239190,14600,14600,14600,14600,0
20240625,182900,499239190,14600,14600,14600,14600,0
20240625,182800,499239190,14600,14600,14600,14600,0
20240625,182700,499239190,14600,14600,14600,14600,0
20240625,182600,499239190,14600,14600,14600,14600,0
20240625,182500,499239190,14600,14600,14600,14600,0
20240625,182400,499239190,14600,14600,14600,14600,0
20240625,182300,499239190,14600,14600,14600,14600,0
20240625,182200,499239190,14600,14600,14600,14600,0
20240625,182100,499239190,14600,14600,14600,14600,0
20240625,182000,499239190,14600,14600,14600,14600,0
20240625,181900,499239190,14600,14600,14600,14600,0
20240625,181800,499239190,14600,14600,14600,14600,3401
20240625,181700,499239190,14600,14600,14600,14600,0
20240625,181600,499239190,14600,14600,14600,14600,0
20240625,181500,499239190,14600,14600,14600,14600,0
20240625,181400,499239190,14600,14600,14600,14600,0
20240625,181300,499239190,14600,14600,14600,14600,0
20240625,181200,499239190,14600,14600,14600,14600,0
20240625,181100,499239190,14600,14600,14600,14600,0
20240625,181000,499239190,14600,14600,14600,14600,0
20240625,180900,499239190,14600,14600,14600,14600,0
20240625,180800,499239190,14600,14600,14600,14600,0
20240625,180700,499239190,14600,14600,14600,14600,0
20240625,180600,499239190,14600,14600,14600,14600,0
20240625,180500,499239190,14600,14600,14600,14600,0
20240625,180400,499239190,14600,14600,14600,14600,0
20240625,180300,499239190,14600,14600,14600,14600,0
20240625,180200,499239190,14600,14600,14600,14600,0
20240625,180100,499239190,14600,14600,14600,14600,0
20240625,180000,499239190,14600,14600,14600,14600,0
20240625,175900,499239190,14600,14600,14600,14600,0
20240625,175800,499239190,14600,14600,14600,14600,0
20240625,175700,499239190,14600,14600,14600,14600,0
20240625,175600,499239190,14600,14600,14600,14600,0
20240625,175500,499239190,14600,14600,14600,14600,0
20240625,175400,499239190,14600,14600,14600,14600,0
20240625,175300,499239190,14600,14600,14600,14600,0
20240625,175200,499239190,14600,14600,14600,14600,0
20240625,175100,499239190,14600,14600,14600,14600,0
20240625,175000,499239190,14600,14600,14600,14600,0
20240625,174900,499239190,14600,14600,14600,14600,0
20240625,174800,499239190,14600,14600,14600,14600,3401
20240625,174700,499239190,14600,14600,14600,14600,0
20240625,174600,499239190,14600,14600,14600,14600,0
20240625,174500,499239190,14600,14600,14600,14600,0
20240625,174400,499239190,14600,14600,14600,14600,0
20240625,174300,499239190,14600,14600,14600,14600,0
20240625,174200,499239190,14600,14600,14600,14600,0
20240625,174100,499239190,14600,14600,14600,14600,0
20240625,174000,499239190,14600,14600,14600,14600,0
20240625,173900,499239190,14600,14600,14600,14600,0
20240625,173800,499239190,14600,14600,14600,14600,0
20240625,173700,499239190,14600,14600,14600,14600,0
20240625,173600,499239190,14600,14600,14600,14600,0
20240625,173500,499239190,14600,14600,14600,14600,0
20240625,173400,499239190,14600,14600,14600,14600,0
20240625,173300,499239190,14600,14600,14600,14600,0
20240625,173200,499239190,14600,14600,14600,14600,0
20240625,173100,499239190,14600,14600,14600,14600,0
20240625,173000,499239190,14600,14600,14600,14600,0
20240625,172900,499239190,14600,14600,14600,14600,0
20240625,172800,499239190,14600,14600,14600,14600,0
20240625,172700,499239190,14600,14600,14600,14600,0
20240625,172600,499239190,14600,14600,14600,14600,0
20240625,172500,499239190,14600,14600,14600,14600,0
20240625,172400,499239190,14600,14600,14600,14600,0
20240625,172300,499239190,14600,14600,14600,14600,0
20240625,172200,499239190,14600,14600,14600,14600,0
20240625,172100,499239190,14600,14600,14600,14600,0
20240625,172000,499239190,14600,14600,14600,14600,0
20240625,171900,499239190,14600,14600,14600,14600,0
20240625,171800,499239190,14600,14600,14600,14600,3401
20240625,171700,499239190,14600,14600,14600,14600,0
20240625,171600,499239190,14600,14600,14600,14600,0
20240625,171500,499239190,14600,14600,14600,14600,0
20240625,171400,499239190,14600,14600,14600,14600,0
20240625,171300,499239190,14600,14600,14600,14600,0
20240625,171200,499239190,14600,14600,14600,14600,0
20240625,171100,499239190,14600,14600,14600,14600,0
20240625,171000,499239190,14600,14600,14600,14600,0
20240625,170900,499239190,14600,14600,14600,14600,0
20240625,170800,499239190,14600,14600,14600,14600,0
20240625,170700,499239190,14600,14600,14600,14600,0
20240625,170600,499239190,14600,14600,14600,14600,0
20240625,170500,499239190,14600,14600,14600,14600,0
20240625,170400,499239190,14600,14600,14600,14600,0
20240625,170300,499239190,14600,14600,14600,14600,0
20240625,170200,499239190,14600,14600,14600,14600,0
20240625,170100,499239190,14600,14600,14600,14600,0
20240625,170000,499239190,14600,14600,14600,14600,0
20240625,165900,499239190,14600,14600,14600,14600,0
20240625,165800,499239190,14600,14600,14600,14600,0
20240625,165700,499239190,14600,14600,14600,14600,0
20240625,165600,499239190,14600,14600,14600,14600,0
20240625,165500,499239190,14600,14600,14600,14600,0
20240625,165400,499239190,14600,14600,14600,14600,0
20240625,165300,499239190,14600,14600,14600,14600,0
20240625,165200,499239190,14600,14600,14600,14600,0
20240625,165100,499239190,14600,14600,14600,14600,0
20240625,165000,499239190,14600,14600,14600,14600,0
20240625,164900,499239190,14600,14600,14600,14600,0
20240625,164800,499239190,14600,14600,14600,14600,3401
20240625,164700,499239190,14600,14600,14600,14600,0
20240625,164600,499239190,14600,14600,14600,14600,0
20240625,164500,499239190,14600,14600,14600,14600,0
20240625,164400,499239190,14600,14600,14600,14600,0
20240625,164300,499239190,14600,14600,14600,14600,0
20240625,164200,499239190,14600,14600,14600,14600,0
20240625,164100,499239190,14600,14600,14600,14600,0
20240625,164000,499239190,14600,14600,14600,14600,0
20240625,163900,499239190,14600,14600,14600,14600,0
20240625,163800,499239190,14600,14600,14600,14600,0
20240625,163700,499239190,14600,14600,14600,14600,0
20240625,163600,499239190,14600,14600,14600,14600,0
20240625,163500,499239190,14600,14600,14600,14600,0
20240625,163400,499239190,14600,14600,14600,14600,0
20240625,163300,499239190,14600,14600,14600,14600,0
20240625,163200,499239190,14600,14600,14600,14600,0
20240625,163100,499239190,14600,14600,14600,14600,0
20240625,163000,499239190,14600,14600,14600,14600,0
20240625,162900,499239190,14600,14600,14600,14600,0
20240625,162800,499239190,14600,14600,14600,14600,0
20240625,162700,499239190,14600,14600,14600,14600,0
20240625,162600,499239190,14600,14600,14600,14600,0
20240625,162500,499239190,14600,14600,14600,14600,0
20240625,162400,499239190,14600,14600,14600,14600,0
20240625,162300,499239190,14600,14600,14600,14600,0
20240625,162200,499239190,14600,14600,14600,14600,0
20240625,162100,499239190,14600,14600,14600,14600,0
20240625,162000,499239190,14600,14600,14600,14600,0
20240625,161900,499239190,14600,14600,14600,14600,0
20240625,161800,499239190,14600,14600,14600,14600,3401
20240625,161700,499239190,14600,14600,14600,14600,0
20240625,161600,499239190,14600,14600,14600,14600,0
20240625,161500,499239190,14600,14600,14600,14600,0
20240625,161400,499239190,14600,14600,14600,14600,0
20240625,161300,499239190,14600,14600,14600,14600,0
20240625,161200,499239190,14600,14600,14600,14600,0
20240625,161100,499239190,14600,14600,14600,14600,0
20240625,161000,499239190,14600,14600,14600,14600,0
20240625,160900,499239190,14600,14600,14600,14600,0
20240625,160800,499239190,14600,14600,14600,14600,0
20240625,160700,499239190,14600,14600,14600,14600,0
20240625,160600,499239190,14600,14600,14600,14600,0
20240625,160500,499239190,14600,14600,14600,14600,0
20240625,160400,499239190,14600,14600,14600,14600,0
20240625,160300,499239190,14600,14600,14600,14600,0
20240625,160200,499239190,14600,14600,14600,14600,0
20240625,160100,499239190,14600,14600,14600,14600,0
20240625,160000,499239190,14600,14600,14600,14600,0
20240625,155900,499239190,14600,14600,14600,14600,0
20240625,155800,499239190,14600,14600,14600,14600,0
20240625,155700,499239190,14600,14600,14600,14600,0
20240625,155600,499239190,14600,14600,14600,14600,0
20240625,155500,499239190,14600,14600,14600,14600,0
20240625,155400,499239190,14600,14600,14600,14600,0
20240625,155300,499239190,14600,14600,14600,14600,0
20240625,155200,499239190,14600,14600,14600,14600,0
20240625,155100,499239190,14600,14600,14600,14600,0
20240625,155000,499239190,14600,14600,14600,14600,0
20240625,154900,499239190,14600,14600,14600,14600,0
20240625,154800,499239190,14600,14600,14600,14600,3401
20240625,154700,499239190,14600,14600,14600,14600,0
20240625,154600,499239190,14600,14600,14600,14600,0
20240625,154500,499239190,14600,14600,14600,14600,0
20240625,154400,499239190,14600,14600,14600,14600,0
20240625,154300,499239190,14600,14600,14600,14600,0
20240625,154200,499239190,14600,14600,14600,14600,0
20240625,154100,499239190,14600,14600,14600,14600,0
20240625,154000,499239190,14600,14600,14600,14600,0
20240625,153900,499239190,14600,14600,14600,14600,0
20240625,153800,499239190,14600,14600,14600,14600,0
20240625,153700,499239190,14600,14600,14600,14600,0
20240625,153600,499239190,14600,14600,14600,14600,0
20240625,153500,499239190,14600,14600,14600,14600,0
20240625,153400,499239190,14600,14600,14600,14600,0
20240625,153300,499239190,14600,14600,14600,14600,0
20240625,153200,499239190,14600,14600,14600,14600,0
20240625,153100,499239190,14600,14600,14600,14600,0
20240625,153000,499239190,14600,14600,14600,14600,3401
20240625,152900,449584590,14610,14610,14610,14610,0
20240625,152800,449584590,14610,14610,14610,14610,0
20240625,152700,449584590,14610,14610,14610,14610,0
20240625,152600,449584590,14610,14610,14610,14610,0
20240625,152500,449584590,14610,14610,14610,14610,0
20240625,152400,449584590,14610,14610,14610,14610,0
20240625,152300,449584590,14610,14610,14610,14610,0
20240625,152200,449584590,14610,14610,14610,14610,0
20240625,152100,449584590,14610,14610,14610,14610,0
20240625,152000,449584590,14610,14610,14610,14610,0
20240625,151900,449584590,14610,14670,14670,14610,10
20240625,151800,449438070,14680,14680,14680,14680,0
20240625,151700,449438070,14680,14630,14680,14600,382
20240625,151600,443841540,14630,14630,14630,14630,10
20240625,151500,443695240,14640,14640,14640,14640,0
20240625,151400,443695240,14640,14600,14640,14600,224
20240625,151300,440416840,14600,14630,14630,14600,37
20240625,151200,439876490,14610,14610,14610,14610,0
20240625,151100,439876490,14610,14610,14610,14610,305
20240625,151000,435420440,14610,14610,14610,14610,10
20240625,150900,435274340,14610,14610,14610,14610,30
20240625,150800,434836040,14610,14610,14610,14610,0
20240625,150700,434836040,14610,14610,14610,14610,40
20240625,150600,434251640,14620,14620,14620,14620,140
20240625,150500,432204840,14620,14620,14620,14620,189
20240625,150400,429441660,14620,14620,14620,14620,0
20240625,150300,429441660,14620,14620,14620,14620,63
20240625,150200,428520600,14620,14620,14620,14620,4
20240625,150100,428462120,14630,14630,14630,14630,0
20240625,150000,428462120,14630,14630,14630,14630,217
20240625,145900,425287410,14640,14660,14660,14640,59
20240625,145800,424423400,14660,14660,14660,14660,0
20240625,145700,424423400,14660,14660,14660,14660,0
20240625,145600,424423400,14660,14660,14660,14660,2
20240625,145500,424394080,14660,14660,14660,14660,9
20240625,145400,424262140,14660,14660,14660,14660,10
20240625,145300,424115540,14660,14660,14660,14660,37
20240625,145200,423573120,14690,14690,14690,14690,0
20240625,145100,423573120,14690,14690,14690,14690,0
20240625,145000,423573120,14690,14690,14690,14690,0
20240625,144900,423573120,14690,14690,14690,14690,80
20240625,144800,422397920,14700,14700,14700,14700,91
20240625,144700,421060220,14710,14710,14710,14710,4
20240625,144600,421001380,14710,14710,14710,14710,0
20240625,144500,421001380,14710,14710,14710,14710,0
20240625,144400,421001380,14710,14710,14710,14710,0
20240625,144300,421001380,14710,14710,14710,14710,1
20240625,144200,420986670,14710,14710,14710,14710,1
20240625,144100,420971960,14710,14710,14710,14710,30
20240625,144000,420530660,14730,14730,14730,14730,0
20240625,143900,420530660,14730,14720,14730,14720,34
20240625,143800,420029890,14700,14700,14700,14700,9
20240625,143700,419897590,14730,14730,14730,14730,0
20240625,143600,419897590,14730,14730,14730,14730,0
20240625,143500,419897590,14730,14730,14730,14730,0
20240625,143400,419897590,14730,14730,14730,14730,0
20240625,143300,419897590,14730,14730,14730,14730,0
20240625,143200,419897590,14730,14730,14730,14730,13
20240625,143100,419706100,14730,14710,14730,14710,434
20240625,143000,413315720,14700,14690,14700,14690,138
20240625,142900,411287340,14660,14660,14660,14660,0
20240625,142800,411287340,14660,14660,14660,14660,14
20240625,142700,411082100,14690,14690,14690,14690,33
20240625,142600,410597330,14690,14690,14690,14690,83
20240625,142500,409378060,14690,14690,14690,14690,47
20240625,142400,408687630,14690,14690,14690,14690,0
20240625,142300,408687630,14690,14690,14690,14690,0
20240625,142200,408687630,14690,14690,14690,14690,250
20240625,142100,405015130,14690,14690,14690,14690,0
20240625,142000,405015130,14690,14690,14690,14690,299
20240625,141900,400622820,14690,14690,14690,14690,0
20240625,141800,400622820,14690,14690,14690,14690,304
20240625,141700,396157060,14630,14630,14630,14630,4
20240625,141600,396098540,14680,14670,14680,14670,214
20240625,141500,392957070,14600,14600,14600,14600,0
20240625,141400,392957070,14600,14600,14600,14600,0
20240625,141300,392957070,14600,14600,14600,14600,0
20240625,141200,392957070,14600,14600,14600,14600,0
20240625,141100,392957070,14600,14600,14600,14600,1
20240625,141000,392942470,14600,14590,14600,14590,729
20240625,140900,382303990,14580,14580,14580,14580,0
20240625,140800,382303990,14580,14580,14580,14580,5
20240625,140700,382231090,14580,14580,14580,14580,0
20240625,140600,382231090,14580,14580,14580,14580,0
20240625,140500,382231090,14580,14580,14580,14580,1
20240625,140400,382216510,14590,14590,14590,14590,170
20240625,140300,379736210,14590,14580,14590,14580,6
20240625,140200,379648700,14590,14590,14590,14590,0
20240625,140100,379648700,14590,14590,14590,14590,0
20240625,140000,379648700,14590,14590,14590,14590,0
20240625,135900,379648700,14590,14590,14590,14590,0
20240625,135800,379648700,14590,14590,14590,14590,0
20240625,135700,379648700,14590,14590,14590,14590,0
20240625,135600,379648700,14590,14590,14590,14590,0
20240625,135500,379648700,14590,14590,14590,14590,5
20240625,135400,379575750,14590,14590,14590,14590,30
20240625,135300,379138050,14590,14580,14590,14580,14
20240625,135200,378933920,14550,14550,14550,14550,0
20240625,135100,378933920,14550,14560,14560,14550,3
20240625,135000,378890260,14550,14570,14570,14550,176
20240625,134900,376328760,14590,14590,14590,14590,0
20240625,134800,376328760,14590,14590,14590,14590,0
20240625,134700,376328760,14590,14590,14590,14590,0
20240625,134600,376328760,14590,14590,14590,14590,0
20240625,134500,376328760,14590,14590,14590,14590,0
20240625,134400,376328760,14590,14590,14590,14590,0
20240625,134300,376328760,14590,14590,14590,14590,0
20240625,134200,376328760,14590,14590,14590,14590,0
20240625,134100,376328760,14590,14590,14590,14590,10
20240625,134000,376182860,14600,14600,14600,14600,0
20240625,133900,376182860,14600,14600,14600,14600,0
20240625,133800,376182860,14600,14600,14600,14600,120
20240625,133700,374430860,14600,14600,14600,14600,3
20240625,133600,374387060,14600,14600,14600,14600,0
20240625,133500,374387060,14600,14600,14600,14600,0
20240625,133400,374387060,14600,14600,14600,14600,0
20240625,133300,374387060,14600,14600,14600,14600,3
20240625,133200,374343260,14600,14590,14600,14590,94
20240625,133100,372971000,14510,14510,14510,14510,0
20240625,133000,372971000,14510,14570,14570,14510,375
20240625,132900,367526560,14600,14600,14600,14600,0
20240625,132800,367526560,14600,14600,14600,14600,2
20240625,132700,367497360,14600,14600,14600,14600,0
20240625,132600,367497360,14600,14600,14600,14600,0
20240625,132500,367497360,14600,14600,14600,14600,30
20240625,132400,367059360,14600,14600,14600,14600,0
20240625,132300,367059360,14600,14600,14600,14600,5
20240625,132200,366986360,14600,14600,14600,14600,2
20240625,132100,366957160,14600,14580,14600,14580,49
20240625,132000,366242640,14600,14600,14600,14600,1
20240625,131900,366228040,14600,14600,14600,14600,0
20240625,131800,366228040,14600,14600,14600,14600,0
20240625,131700,366228040,14600,14600,14600,14600,0
20240625,131600,366228040,14600,14600,14600,14600,201
20240625,131500,363293440,14650,14650,14650,14650,0
20240625,131400,363293440,14650,14650,14650,14650,0
20240625,131300,363293440,14650,14650,14650,14650,60
20240625,131200,362414440,14670,14670,14670,14670,0
20240625,131100,362414440,14670,14670,14670,14670,0
20240625,131000,362414440,14670,14670,14670,14670,0
20240625,130900,362414440,14670,14670,14670,14670,10
20240625,130800,362267740,14670,14670,14670,14670,5
20240625,130700,362194390,14610,14610,14610,14610,0
20240625,130600,362194390,14610,14610,14610,14610,0
20240625,130500,362194390,14610,14610,14610,14610,10
20240625,130400,362048290,14610,14610,14610,14610,0
20240625,130300,362048290,14610,14610,14610,14610,0
20240625,130200,362048290,14610,14610,14610,14610,0
20240625,130100,362048290,14610,14610,14610,14610,0
20240625,130000,362048290,14610,14610,14610,14610,0
20240625,125900,362048290,14610,14610,14610,14610,0
20240625,125800,362048290,14610,14610,14610,14610,0
20240625,125700,362048290,14610,14610,14610,14610,0
20240625,125600,362048290,14610,14610,14610,14610,10
20240625,125500,361902190,14610,14610,14610,14610,77
20240625,125400,360777220,14610,14610,14610,14610,0
20240625,125300,360777220,14610,14610,14610,14610,0
20240625,125200,360777220,14610,14610,14610,14610,0
20240625,125100,360777220,14610,14610,14610,14610,0
20240625,125000,360777220,14610,14610,14610,14610,0
20240625,124900,360777220,14610,14610,14610,14610,0
20240625,124800,360777220,14610,14610,14610,14610,0
20240625,124700,360777220,14610,14610,14610,14610,1
20240625,124600,360762610,14610,14610,14610,14610,0
20240625,124500,360762610,14610,14610,14610,14610,0
20240625,124400,360762610,14610,14610,14610,14610,0
20240625,124300,360762610,14610,14620,14620,14610,229
20240625,124200,357415540,14620,14620,14620,14620,0
20240625,124100,357415540,14620,14630,14630,14620,7
20240625,124000,357313180,14630,14630,14630,14630,0
20240625,123900,357313180,14630,14630,14630,14630,0
20240625,123800,357313180,14630,14630,14630,14630,41
20240625,123700,356713350,14650,14680,14680,14650,3
20240625,123600,356669350,14700,14700,14700,14700,0
20240625,123500,356669350,14700,14700,14700,14700,0
20240625,123400,356669350,14700,14700,14700,14700,0
20240625,123300,356669350,14700,14700,14700,14700,0
20240625,123200,356669350,14700,14700,14700,14700,0
20240625,123100,356669350,14700,14650,14700,14630,16
20240625,123000,356435070,14710,14710,14710,14710,0
20240625,122900,356435070,14710,14710,14710,14710,0
20240625,122800,356435070,14710,14710,14710,14710,0
20240625,122700,356435070,14710,14710,14710,14710,0
20240625,122600,356435070,14710,14710,14710,14710,0
20240625,122500,356435070,14710,14710,14710,14710,2
20240625,122400,356405650,14720,14700,14720,14700,4
20240625,122300,356346830,14690,14690,14690,14690,0
20240625,122200,356346830,14690,14680,14690,14680,2
20240625,122100,356317460,14640,14680,14680,14640,231
20240625,122000,352935540,14690,14680,14690,14680,81
20240625,121900,351745660,14680,14680,14680,14680,1
20240625,121800,351730980,14690,14690,14690,14690,0
20240625,121700,351730980,14690,14690,14690,14690,0
20240625,121600,351730980,14690,14690,14690,14690,90
20240625,121500,350408880,14680,14640,14680,14640,545
20240625,121400,342419680,14640,14630,14640,14630,22
20240625,121300,342097650,14640,14640,14640,14640,7
20240625,121200,341995170,14640,14640,14640,14640,0
20240625,121100,341995170,14640,14640,14640,14640,0
20240625,121000,341995170,14640,14640,14640,14640,10
20240625,120900,341848770,14600,14600,14600,14600,10
20240625,120800,341702770,14600,14600,14600,14600,100
20240625,120700,340242770,14590,14590,14590,14590,51
20240625,120600,339498680,14590,14550,14590,14550,60
20240625,120500,338623680,14560,14550,14560,14490,43
20240625,120400,337998430,14570,14570,14570,14570,0
20240625,120300,337998430,14570,14570,14570,14570,0
20240625,120200,337998430,14570,14570,14570,14570,1
20240625,120100,337983860,14500,14500,14500,14500,181
20240625,120000,335359360,14450,14450,14450,14450,0
20240625,115900,335359360,14450,14450,14450,14450,0
20240625,115800,335359360,14450,14450,14450,14450,0
20240625,115700,335359360,14450,14450,14450,14450,7
20240625,115600,335258210,14440,14440,14440,14440,0
20240625,115500,335258210,14440,14440,14440,14440,1
20240625,115400,335243770,14500,14500,14500,14500,1
20240625,115300,335229270,14500,14500,14500,14500,100
20240625,115200,333779270,14500,14500,14500,14500,6
20240625,115100,333692270,14500,14500,14500,14500,0
20240625,115000,333692270,14500,14500,14500,14500,20
20240625,114900,333402270,14430,14430,14430,14430,661
20240625,114800,323864040,14430,14440,14440,14430,30
20240625,114700,323430990,14440,14440,14440,14440,0
20240625,114600,323430990,14440,14440,14440,14440,48
20240625,114500,322737870,14440,14440,14440,14440,162
20240625,114400,320398590,14500,14500,14500,14500,0
20240625,114300,320398590,14500,14500,14500,14500,0
20240625,114200,320398590,14500,14500,14500,14500,0
20240625,114100,320398590,14500,14500,14500,14500,1
20240625,114000,320384090,14490,14490,14490,14490,0
20240625,113900,320384090,14490,14490,14490,14490,100
20240625,113800,318935090,14490,14490,14490,14490,1
20240625,113700,318920600,14500,14500,14500,14500,5
20240625,113600,318848100,14500,14500,14500,14500,0
20240625,113500,318848100,14500,14440,14500,14430,38
20240625,113400,318298770,14440,14440,14440,14440,0
20240625,113300,318298770,14440,14440,14440,14440,0
20240625,113200,318298770,14440,14440,14440,14440,0
20240625,113100,318298770,14440,14450,14450,14440,350
20240625,113000,313243050,14460,14460,14460,14460,1
20240625,112900,313228590,14460,14460,14470,14460,24
20240625,112800,312881540,14460,14480,14480,14460,64
20240625,112700,311955970,14480,14480,14480,14480,0
20240625,112600,311955970,14480,14480,14480,14480,4
20240625,112500,311898050,14500,14500,14500,14500,0
20240625,112400,311898050,14500,14500,14500,14500,0
20240625,112300,311898050,14500,14500,14500,14500,0
20240625,112200,311898050,14500,14510,14510,14500,22
20240625,112100,311578890,14510,14510,14510,14510,1
20240625,112000,311564380,14510,14510,14510,14510,20
20240625,111900,311274180,14500,14500,14500,14500,0
20240625,111800,311274180,14500,14500,14500,14500,72
20240625,111700,310230180,14500,14500,14500,14500,0
20240625,111600,310230180,14500,14500,14500,14500,0
20240625,111500,310230180,14500,14500,14500,14500,0
20240625,111400,310230180,14500,14500,14500,14500,0
20240625,111300,310230180,14500,14500,14500,14500,0
20240625,111200,310230180,14500,14500,14500,14500,8
20240625,111100,310114180,14450,14450,14450,14450,0
20240625,111000,310114180,14450,14450,14450,14450,0
20240625,110900,310114180,14450,14450,14450,14450,0
20240625,110800,310114180,14450,14450,14450,14450,150
20240625,110700,307946680,14450,14480,14480,14450,100
20240625,110600,306499790,14450,14450,14450,14450,0
20240625,110500,306499790,14450,14450,14450,14450,0
20240625,110400,306499790,14450,14500,14500,14450,190
20240625,110300,303751160,14500,14500,14500,14500,50
20240625,110200,303026160,14500,14500,14500,14500,0
20240625,110100,303026160,14500,14500,14500,14500,100
20240625,110000,301576160,14500,14490,14500,14490,41
20240625,105900,300982060,14500,14500,14500,14500,0
20240625,105800,300982060,14500,14460,14500,14440,2208
20240625,105700,269054880,14500,14520,14520,14460,2974
20240625,105600,225917720,14520,14550,14550,14520,1284
20240625,105500,207254230,14550,14550,14550,14550,1
20240625,105400,207239680,14560,14560,14560,14560,0
20240625,105300,207239680,14560,14600,14600,14560,23
20240625,105200,206904680,14600,14600,14600,14600,0
20240625,105100,206904680,14600,14600,14600,14600,0
20240625,105000,206904680,14600,14600,14600,14600,0
20240625,104900,206904680,14600,14550,14600,14550,182
20240625,104800,204252280,14550,14550,14550,14550,68
20240625,104700,203262880,14550,14550,14550,14550,0
20240625,104600,203262880,14550,14550,14550,14550,29
20240625,104500,202840930,14550,14550,14550,14550,9
20240625,104400,202709980,14570,14570,14570,14570,5
20240625,104300,202637130,14560,14560,14560,14560,0
20240625,104200,202637130,14560,14560,14560,14560,0
20240625,104100,202637130,14560,14560,14560,14560,15
20240625,104000,202418730,14570,14570,14570,14570,0
20240625,103900,202418730,14570,14570,14570,14570,1
20240625,103800,202404160,14550,14550,14550,14550,0
20240625,103700,202404160,14550,14550,14550,14550,0
20240625,103600,202404160,14550,14570,14570,14550,300
20240625,103500,198038150,14560,14560,14560,14560,0
20240625,103400,198038150,14560,14560,14560,14560,0
20240625,103300,198038150,14560,14560,14560,14560,0
20240625,103200,198038150,14560,14560,14560,14560,0
20240625,103100,198038150,14560,14560,14560,14560,0
20240625,103000,198038150,14560,14560,14560,14560,0
20240625,102900,198038150,14560,14560,14560,14560,0
20240625,102800,198038150,14560,14560,14560,14560,0
20240625,102700,198038150,14560,14560,14560,14560,130
20240625,102600,196145350,14620,14620,14620,14620,0
20240625,102500,196145350,14620,14620,14620,14620,0
20240625,102400,196145350,14620,14560,14620,14550,390
20240625,102300,190469610,14560,14560,14560,14560,0
20240625,102200,190469610,14560,14600,14600,14560,320
20240625,102100,185808770,14570,14570,14570,14570,0
20240625,102000,185808770,14570,14570,14570,14570,0
20240625,101900,185808770,14570,14570,14570,14570,0
20240625,101800,185808770,14570,14570,14570,14570,0
20240625,101700,185808770,14570,14580,14580,14570,519
20240625,101600,178245490,14590,14590,14590,14590,0
20240625,101500,178245490,14590,14590,14590,14590,25
20240625,101400,177880740,14580,14580,14580,14580,0
20240625,101300,177880740,14580,14580,14580,14580,0
20240625,101200,177880740,14580,14580,14580,14580,0
20240625,101100,177880740,14580,14580,14580,14580,0
20240625,101000,177880740,14580,14580,14580,14580,0
20240625,100900,177880740,14580,14580,14580,14580,0
20240625,100800,177880740,14580,14580,14580,14580,0
20240625,100700,177880740,14580,14590,14590,14580,296
20240625,100600,173563410,14600,14600,14600,14600,0
20240625,100500,173563410,14600,14600,14600,14600,0
20240625,100400,173563410,14600,14600,14600,14600,0
20240625,100300,173563410,14600,14600,14600,14600,25
20240625,100200,173198410,14600,14620,14620,14600,292
20240625,100100,168933610,14620,14620,14620,14620,0
20240625,100000,168933610,14620,14620,14620,14620,1
20240625,095900,168918990,14620,14630,14630,14620,565
20240625,095800,160658490,14630,14630,14630,14630,26
20240625,095700,160278110,14690,14690,14690,14690,0
20240625,095600,160278110,14690,14690,14690,14690,1
20240625,095500,160263420,14620,14620,14620,14620,40
20240625,095400,159678620,14620,14620,14620,14620,1
20240625,095300,159664000,14620,14620,14620,14610,117
20240625,095200,157953800,14630,14630,14630,14630,11
20240625,095100,157792870,14670,14670,14670,14670,0
20240625,095000,157792870,14670,14670,14670,14670,0
20240625,094900,157792870,14670,14710,14710,14670,12
20240625,094800,157616430,14710,14710,14710,14710,1
20240625,094700,157601720,14720,14720,14720,14720,0
20240625,094600,157601720,14720,14720,14720,14720,0
20240625,094500,157601720,14720,14720,14720,14720,16
20240625,094400,157366200,14730,14730,14730,14730,2
20240625,094300,157336740,14730,14730,14730,14730,6
20240625,094200,157248360,14730,14600,14730,14600,4123
20240625,094100,97052310,14600,14600,14600,14600,100
20240625,094000,95592310,14600,14600,14600,14600,0
20240625,093900,95592310,14600,14750,14750,14590,2894
20240625,093800,53320260,14800,14680,14800,14680,59
20240625,093700,52453560,14680,14680,14680,14680,1
20240625,093600,52438880,14610,14610,14610,14610,0
20240625,093500,52438880,14610,14610,14610,14610,0
20240625,093400,52438880,14610,14640,14640,14610,213
20240625,093300,49325810,14780,14810,14810,14780,6
20240625,093200,49237100,14790,14760,14790,14720,28
20240625,093100,48823660,14610,14610,14750,14610,235
20240625,093000,45383790,14640,14640,14640,14640,22
20240625,092900,45061710,14620,14690,14690,14620,1086
20240625,092800,29151370,14690,14830,14830,14690,6
20240625,092700,29063090,14700,14760,14830,14700,54
20240625,092600,28263800,14670,14670,14670,14670,0
20240625,092500,28263800,14670,14690,14690,14670,47
20240625,092400,27573750,14660,14660,14660,14660,0
20240625,092300,27573750,14660,14660,14660,14660,0
20240625,092200,27573750,14660,14660,14660,14660,0
20240625,092100,27573750,14660,14660,14660,14660,0
20240625,092000,27573750,14660,14660,14660,14660,0
20240625,091900,27573750,14660,14700,14700,14660,160
20240625,091800,25225870,14700,14800,14800,14700,218
20240625,091700,22020110,14800,14800,14800,14800,0
20240625,091600,22020110,14800,14800,14800,14800,13
20240625,091500,21827710,14850,14850,14850,14850,0
20240625,091400,21827710,14850,14880,14880,14850,339
20240625,091300,16789460,14880,14880,14880,14870,60
20240625,091200,15896700,14880,14880,14880,14880,0
20240625,091100,15896700,14880,14880,14880,14880,0
20240625,091000,15896700,14880,14890,14890,14880,79
20240625,090900,14720890,14890,14820,14900,14820,440
20240625,090800,8173510,14820,14710,14820,14710,86
20240625,090700,6901660,14680,14700,14700,14680,14
20240625,090600,6696120,14690,14630,14690,14630,25
20240625,090500,6329770,14620,14630,14630,14620,56
20240625,090400,5510560,14620,14620,14620,14620,25
20240625,090300,5145060,14610,14610,14610,14610,1
20240625,090200,5130450,14620,14620,14620,14620,28
20240625,090100,4721090,14620,14730,14730,14620,92
20240625,090000,3369510,14720,14780,14780,14720,228