KissMeData/352820/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,212300,23371658500,198700,198700,198700,198700,3388
20240625,212200,23371658500,198700,198700,198700,198700,0
20240625,212100,23371658500,198700,198700,198700,198700,0
20240625,212000,23371658500,198700,198700,198700,198700,0
20240625,211900,23371658500,198700,198700,198700,198700,0
20240625,211800,23371658500,198700,198700,198700,198700,0
20240625,211700,23371658500,198700,198700,198700,198700,0
20240625,211600,23371658500,198700,198700,198700,198700,0
20240625,211500,23371658500,198700,198700,198700,198700,0
20240625,211400,23371658500,198700,198700,198700,198700,0
20240625,211300,23371658500,198700,198700,198700,198700,0
20240625,211200,23371658500,198700,198700,198700,198700,0
20240625,211100,23371658500,198700,198700,198700,198700,0
20240625,211000,23371658500,198700,198700,198700,198700,0
20240625,210900,23371658500,198700,198700,198700,198700,0
20240625,210800,23371658500,198700,198700,198700,198700,0
20240625,210700,23371658500,198700,198700,198700,198700,0
20240625,210600,23371658500,198700,198700,198700,198700,0
20240625,210500,23371658500,198700,198700,198700,198700,0
20240625,210400,23371658500,198700,198700,198700,198700,0
20240625,210300,23371658500,198700,198700,198700,198700,0
20240625,210200,23371658500,198700,198700,198700,198700,0
20240625,210100,23371658500,198700,198700,198700,198700,0
20240625,210000,23371658500,198700,198700,198700,198700,0
20240625,205900,23371658500,198700,198700,198700,198700,0
20240625,205800,23371658500,198700,198700,198700,198700,0
20240625,205700,23371658500,198700,198700,198700,198700,0
20240625,205600,23371658500,198700,198700,198700,198700,0
20240625,205500,23371658500,198700,198700,198700,198700,0
20240625,205400,23371658500,198700,198700,198700,198700,0
20240625,205300,23371658500,198700,198700,198700,198700,3388
20240625,205200,23371658500,198700,198700,198700,198700,0
20240625,205100,23371658500,198700,198700,198700,198700,0
20240625,205000,23371658500,198700,198700,198700,198700,0
20240625,204900,23371658500,198700,198700,198700,198700,0
20240625,204800,23371658500,198700,198700,198700,198700,0
20240625,204700,23371658500,198700,198700,198700,198700,0
20240625,204600,23371658500,198700,198700,198700,198700,0
20240625,204500,23371658500,198700,198700,198700,198700,0
20240625,204400,23371658500,198700,198700,198700,198700,0
20240625,204300,23371658500,198700,198700,198700,198700,0
20240625,204200,23371658500,198700,198700,198700,198700,0
20240625,204100,23371658500,198700,198700,198700,198700,0
20240625,204000,23371658500,198700,198700,198700,198700,0
20240625,203900,23371658500,198700,198700,198700,198700,0
20240625,203800,23371658500,198700,198700,198700,198700,0
20240625,203700,23371658500,198700,198700,198700,198700,0
20240625,203600,23371658500,198700,198700,198700,198700,0
20240625,203500,23371658500,198700,198700,198700,198700,0
20240625,203400,23371658500,198700,198700,198700,198700,0
20240625,203300,23371658500,198700,198700,198700,198700,0
20240625,203200,23371658500,198700,198700,198700,198700,0
20240625,203100,23371658500,198700,198700,198700,198700,0
20240625,203000,23371658500,198700,198700,198700,198700,0
20240625,202900,23371658500,198700,198700,198700,198700,0
20240625,202800,23371658500,198700,198700,198700,198700,0
20240625,202700,23371658500,198700,198700,198700,198700,0
20240625,202600,23371658500,198700,198700,198700,198700,0
20240625,202500,23371658500,198700,198700,198700,198700,0
20240625,202400,23371658500,198700,198700,198700,198700,0
20240625,202300,23371658500,198700,198700,198700,198700,3388
20240625,202200,23371658500,198700,198700,198700,198700,0
20240625,202100,23371658500,198700,198700,198700,198700,0
20240625,202000,23371658500,198700,198700,198700,198700,0
20240625,201900,23371658500,198700,198700,198700,198700,0
20240625,201800,23371658500,198700,198700,198700,198700,0
20240625,201700,23371658500,198700,198700,198700,198700,0
20240625,201600,23371658500,198700,198700,198700,198700,0
20240625,201500,23371658500,198700,198700,198700,198700,0
20240625,201400,23371658500,198700,198700,198700,198700,0
20240625,201300,23371658500,198700,198700,198700,198700,0
20240625,201200,23371658500,198700,198700,198700,198700,0
20240625,201100,23371658500,198700,198700,198700,198700,0
20240625,201000,23371658500,198700,198700,198700,198700,0
20240625,200900,23371658500,198700,198700,198700,198700,0
20240625,200800,23371658500,198700,198700,198700,198700,0
20240625,200700,23371658500,198700,198700,198700,198700,0
20240625,200600,23371658500,198700,198700,198700,198700,0
20240625,200500,23371658500,198700,198700,198700,198700,0
20240625,200400,23371658500,198700,198700,198700,198700,0
20240625,200300,23371658500,198700,198700,198700,198700,0
20240625,200200,23371658500,198700,198700,198700,198700,0
20240625,200100,23371658500,198700,198700,198700,198700,0
20240625,200000,23371658500,198700,198700,198700,198700,0
20240625,195900,23371658500,198700,198700,198700,198700,0
20240625,195800,23371658500,198700,198700,198700,198700,0
20240625,195700,23371658500,198700,198700,198700,198700,0
20240625,195600,23371658500,198700,198700,198700,198700,0
20240625,195500,23371658500,198700,198700,198700,198700,0
20240625,195400,23371658500,198700,198700,198700,198700,0
20240625,195300,23371658500,198700,198700,198700,198700,3388
20240625,195200,23371658500,198700,198700,198700,198700,0
20240625,195100,23371658500,198700,198700,198700,198700,0
20240625,195000,23371658500,198700,198700,198700,198700,0
20240625,194900,23371658500,198700,198700,198700,198700,0
20240625,194800,23371658500,198700,198700,198700,198700,0
20240625,194700,23371658500,198700,198700,198700,198700,0
20240625,194600,23371658500,198700,198700,198700,198700,0
20240625,194500,23371658500,198700,198700,198700,198700,0
20240625,194400,23371658500,198700,198700,198700,198700,0
20240625,194300,23371658500,198700,198700,198700,198700,0
20240625,194200,23371658500,198700,198700,198700,198700,0
20240625,194100,23371658500,198700,198700,198700,198700,0
20240625,194000,23371658500,198700,198700,198700,198700,0
20240625,193900,23371658500,198700,198700,198700,198700,0
20240625,193800,23371658500,198700,198700,198700,198700,0
20240625,193700,23371658500,198700,198700,198700,198700,0
20240625,193600,23371658500,198700,198700,198700,198700,0
20240625,193500,23371658500,198700,198700,198700,198700,0
20240625,193400,23371658500,198700,198700,198700,198700,0
20240625,193300,23371658500,198700,198700,198700,198700,0
20240625,193200,23371658500,198700,198700,198700,198700,0
20240625,193100,23371658500,198700,198700,198700,198700,0
20240625,193000,23371658500,198700,198700,198700,198700,0
20240625,192900,23371658500,198700,198700,198700,198700,0
20240625,192800,23371658500,198700,198700,198700,198700,0
20240625,192700,23371658500,198700,198700,198700,198700,0
20240625,192600,23371658500,198700,198700,198700,198700,0
20240625,192500,23371658500,198700,198700,198700,198700,0
20240625,192400,23371658500,198700,198700,198700,198700,0
20240625,192300,23371658500,198700,198700,198700,198700,3388
20240625,192200,23371658500,198700,198700,198700,198700,0
20240625,192100,23371658500,198700,198700,198700,198700,0
20240625,192000,23371658500,198700,198700,198700,198700,0
20240625,191900,23371658500,198700,198700,198700,198700,0
20240625,191800,23371658500,198700,198700,198700,198700,0
20240625,191700,23371658500,198700,198700,198700,198700,0
20240625,191600,23371658500,198700,198700,198700,198700,0
20240625,191500,23371658500,198700,198700,198700,198700,0
20240625,191400,23371658500,198700,198700,198700,198700,0
20240625,191300,23371658500,198700,198700,198700,198700,0
20240625,191200,23371658500,198700,198700,198700,198700,0
20240625,191100,23371658500,198700,198700,198700,198700,0
20240625,191000,23371658500,198700,198700,198700,198700,0
20240625,190900,23371658500,198700,198700,198700,198700,0
20240625,190800,23371658500,198700,198700,198700,198700,0
20240625,190700,23371658500,198700,198700,198700,198700,0
20240625,190600,23371658500,198700,198700,198700,198700,0
20240625,190500,23371658500,198700,198700,198700,198700,0
20240625,190400,23371658500,198700,198700,198700,198700,0
20240625,190300,23371658500,198700,198700,198700,198700,0
20240625,190200,23371658500,198700,198700,198700,198700,0
20240625,190100,23371658500,198700,198700,198700,198700,0
20240625,190000,23371658500,198700,198700,198700,198700,0
20240625,185900,23371658500,198700,198700,198700,198700,0
20240625,185800,23371658500,198700,198700,198700,198700,0
20240625,185700,23371658500,198700,198700,198700,198700,0
20240625,185600,23371658500,198700,198700,198700,198700,0
20240625,185500,23371658500,198700,198700,198700,198700,0
20240625,185400,23371658500,198700,198700,198700,198700,0
20240625,185300,23371658500,198700,198700,198700,198700,3388
20240625,185200,23371658500,198700,198700,198700,198700,0
20240625,185100,23371658500,198700,198700,198700,198700,0
20240625,185000,23371658500,198700,198700,198700,198700,0
20240625,184900,23371658500,198700,198700,198700,198700,0
20240625,184800,23371658500,198700,198700,198700,198700,0
20240625,184700,23371658500,198700,198700,198700,198700,0
20240625,184600,23371658500,198700,198700,198700,198700,0
20240625,184500,23371658500,198700,198700,198700,198700,0
20240625,184400,23371658500,198700,198700,198700,198700,0
20240625,184300,23371658500,198700,198700,198700,198700,0
20240625,184200,23371658500,198700,198700,198700,198700,0
20240625,184100,23371658500,198700,198700,198700,198700,0
20240625,184000,23371658500,198700,198700,198700,198700,0
20240625,183900,23371658500,198700,198700,198700,198700,0
20240625,183800,23371658500,198700,198700,198700,198700,0
20240625,183700,23371658500,198700,198700,198700,198700,0
20240625,183600,23371658500,198700,198700,198700,198700,0
20240625,183500,23371658500,198700,198700,198700,198700,0
20240625,183400,23371658500,198700,198700,198700,198700,0
20240625,183300,23371658500,198700,198700,198700,198700,0
20240625,183200,23371658500,198700,198700,198700,198700,0
20240625,183100,23371658500,198700,198700,198700,198700,0
20240625,183000,23371658500,198700,198700,198700,198700,0
20240625,182900,23371658500,198700,198700,198700,198700,0
20240625,182800,23371658500,198700,198700,198700,198700,0
20240625,182700,23371658500,198700,198700,198700,198700,0
20240625,182600,23371658500,198700,198700,198700,198700,0
20240625,182500,23371658500,198700,198700,198700,198700,0
20240625,182400,23371658500,198700,198700,198700,198700,0
20240625,182300,23371658500,198700,198700,198700,198700,3388
20240625,182200,23371658500,198700,198700,198700,198700,0
20240625,182100,23371658500,198700,198700,198700,198700,0
20240625,182000,23371658500,198700,198700,198700,198700,0
20240625,181900,23371658500,198700,198700,198700,198700,0
20240625,181800,23371658500,198700,198700,198700,198700,0
20240625,181700,23371658500,198700,198700,198700,198700,0
20240625,181600,23371658500,198700,198700,198700,198700,0
20240625,181500,23371658500,198700,198700,198700,198700,0
20240625,181400,23371658500,198700,198700,198700,198700,0
20240625,181300,23371658500,198700,198700,198700,198700,0
20240625,181200,23371658500,198700,198700,198700,198700,0
20240625,181100,23371658500,198700,198700,198700,198700,0
20240625,181000,23371658500,198700,198700,198700,198700,0
20240625,180900,23371658500,198700,198700,198700,198700,0
20240625,180800,23371658500,198700,198700,198700,198700,0
20240625,180700,23371658500,198700,198700,198700,198700,0
20240625,180600,23371658500,198700,198700,198700,198700,0
20240625,180500,23371658500,198700,198700,198700,198700,0
20240625,180400,23371658500,198700,198700,198700,198700,0
20240625,180300,23371658500,198700,198700,198700,198700,0
20240625,180200,23371658500,198700,198700,198700,198700,0
20240625,180100,23371658500,198700,198700,198700,198700,0
20240625,180000,23371658500,198700,198700,198700,198700,0
20240625,175900,23371658500,198700,198700,198700,198700,0
20240625,175800,23371658500,198700,198700,198700,198700,0
20240625,175700,23371658500,198700,198700,198700,198700,0
20240625,175600,23371658500,198700,198700,198700,198700,0
20240625,175500,23371658500,198700,198700,198700,198700,0
20240625,175400,23371658500,198700,198700,198700,198700,0
20240625,175300,23371658500,198700,198700,198700,198700,3388
20240625,175200,23371658500,198700,198700,198700,198700,0
20240625,175100,23371658500,198700,198700,198700,198700,0
20240625,175000,23371658500,198700,198700,198700,198700,0
20240625,174900,23371658500,198700,198700,198700,198700,0
20240625,174800,23371658500,198700,198700,198700,198700,0
20240625,174700,23371658500,198700,198700,198700,198700,0
20240625,174600,23371658500,198700,198700,198700,198700,0
20240625,174500,23371658500,198700,198700,198700,198700,0
20240625,174400,23371658500,198700,198700,198700,198700,0
20240625,174300,23371658500,198700,198700,198700,198700,0
20240625,174200,23371658500,198700,198700,198700,198700,0
20240625,174100,23371658500,198700,198700,198700,198700,0
20240625,174000,23371658500,198700,198700,198700,198700,0
20240625,173900,23371658500,198700,198700,198700,198700,0
20240625,173800,23371658500,198700,198700,198700,198700,0
20240625,173700,23371658500,198700,198700,198700,198700,0
20240625,173600,23371658500,198700,198700,198700,198700,0
20240625,173500,23371658500,198700,198700,198700,198700,0
20240625,173400,23371658500,198700,198700,198700,198700,0
20240625,173300,23371658500,198700,198700,198700,198700,0
20240625,173200,23371658500,198700,198700,198700,198700,0
20240625,173100,23371658500,198700,198700,198700,198700,0
20240625,173000,23371658500,198700,198700,198700,198700,0
20240625,172900,23371658500,198700,198700,198700,198700,0
20240625,172800,23371658500,198700,198700,198700,198700,0
20240625,172700,23371658500,198700,198700,198700,198700,0
20240625,172600,23371658500,198700,198700,198700,198700,0
20240625,172500,23371658500,198700,198700,198700,198700,0
20240625,172400,23371658500,198700,198700,198700,198700,0
20240625,172300,23371658500,198700,198700,198700,198700,3388
20240625,172200,23371658500,198700,198700,198700,198700,0
20240625,172100,23371658500,198700,198700,198700,198700,0
20240625,172000,23371658500,198700,198700,198700,198700,0
20240625,171900,23371658500,198700,198700,198700,198700,0
20240625,171800,23371658500,198700,198700,198700,198700,0
20240625,171700,23371658500,198700,198700,198700,198700,0
20240625,171600,23371658500,198700,198700,198700,198700,0
20240625,171500,23371658500,198700,198700,198700,198700,0
20240625,171400,23371658500,198700,198700,198700,198700,0
20240625,171300,23371658500,198700,198700,198700,198700,0
20240625,171200,23371658500,198700,198700,198700,198700,0
20240625,171100,23371658500,198700,198700,198700,198700,0
20240625,171000,23371658500,198700,198700,198700,198700,0
20240625,170900,23371658500,198700,198700,198700,198700,0
20240625,170800,23371658500,198700,198700,198700,198700,0
20240625,170700,23371658500,198700,198700,198700,198700,0
20240625,170600,23371658500,198700,198700,198700,198700,0
20240625,170500,23371658500,198700,198700,198700,198700,0
20240625,170400,23371658500,198700,198700,198700,198700,0
20240625,170300,23371658500,198700,198700,198700,198700,0
20240625,170200,23371658500,198700,198700,198700,198700,0
20240625,170100,23371658500,198700,198700,198700,198700,0
20240625,170000,23371658500,198700,198700,198700,198700,0
20240625,165900,23371658500,198700,198700,198700,198700,0
20240625,165800,23371658500,198700,198700,198700,198700,0
20240625,165700,23371658500,198700,198700,198700,198700,0
20240625,165600,23371658500,198700,198700,198700,198700,0
20240625,165500,23371658500,198700,198700,198700,198700,0
20240625,165400,23371658500,198700,198700,198700,198700,0
20240625,165300,23371658500,198700,198700,198700,198700,3388
20240625,165200,23371658500,198700,198700,198700,198700,0
20240625,165100,23371658500,198700,198700,198700,198700,0
20240625,165000,23371658500,198700,198700,198700,198700,0
20240625,164900,23371658500,198700,198700,198700,198700,0
20240625,164800,23371658500,198700,198700,198700,198700,0
20240625,164700,23371658500,198700,198700,198700,198700,0
20240625,164600,23371658500,198700,198700,198700,198700,0
20240625,164500,23371658500,198700,198700,198700,198700,0
20240625,164400,23371658500,198700,198700,198700,198700,0
20240625,164300,23371658500,198700,198700,198700,198700,0
20240625,164200,23371658500,198700,198700,198700,198700,0
20240625,164100,23371658500,198700,198700,198700,198700,0
20240625,164000,23371658500,198700,198700,198700,198700,0
20240625,163900,23371658500,198700,198700,198700,198700,0
20240625,163800,23371658500,198700,198700,198700,198700,0
20240625,163700,23371658500,198700,198700,198700,198700,0
20240625,163600,23371658500,198700,198700,198700,198700,0
20240625,163500,23371658500,198700,198700,198700,198700,0
20240625,163400,23371658500,198700,198700,198700,198700,0
20240625,163300,23371658500,198700,198700,198700,198700,0
20240625,163200,23371658500,198700,198700,198700,198700,0
20240625,163100,23371658500,198700,198700,198700,198700,0
20240625,163000,23371658500,198700,198700,198700,198700,0
20240625,162900,23371658500,198700,198700,198700,198700,0
20240625,162800,23371658500,198700,198700,198700,198700,0
20240625,162700,23371658500,198700,198700,198700,198700,0
20240625,162600,23371658500,198700,198700,198700,198700,0
20240625,162500,23371658500,198700,198700,198700,198700,0
20240625,162400,23371658500,198700,198700,198700,198700,0
20240625,162300,23371658500,198700,198700,198700,198700,3388
20240625,162200,23371658500,198700,198700,198700,198700,0
20240625,162100,23371658500,198700,198700,198700,198700,0
20240625,162000,23371658500,198700,198700,198700,198700,0
20240625,161900,23371658500,198700,198700,198700,198700,0
20240625,161800,23371658500,198700,198700,198700,198700,0
20240625,161700,23371658500,198700,198700,198700,198700,0
20240625,161600,23371658500,198700,198700,198700,198700,0
20240625,161500,23371658500,198700,198700,198700,198700,0
20240625,161400,23371658500,198700,198700,198700,198700,0
20240625,161300,23371658500,198700,198700,198700,198700,0
20240625,161200,23371658500,198700,198700,198700,198700,0
20240625,161100,23371658500,198700,198700,198700,198700,0
20240625,161000,23371658500,198700,198700,198700,198700,0
20240625,160900,23371658500,198700,198700,198700,198700,0
20240625,160800,23371658500,198700,198700,198700,198700,0
20240625,160700,23371658500,198700,198700,198700,198700,0
20240625,160600,23371658500,198700,198700,198700,198700,0
20240625,160500,23371658500,198700,198700,198700,198700,0
20240625,160400,23371658500,198700,198700,198700,198700,0
20240625,160300,23371658500,198700,198700,198700,198700,0
20240625,160200,23371658500,198700,198700,198700,198700,0
20240625,160100,23371658500,198700,198700,198700,198700,0
20240625,160000,23371658500,198700,198700,198700,198700,0
20240625,155900,23371658500,198700,198700,198700,198700,0
20240625,155800,23371658500,198700,198700,198700,198700,0
20240625,155700,23371658500,198700,198700,198700,198700,0
20240625,155600,23371658500,198700,198700,198700,198700,0
20240625,155500,23371658500,198700,198700,198700,198700,0
20240625,155400,23371658500,198700,198700,198700,198700,0
20240625,155300,23371658500,198700,198700,198700,198700,3388
20240625,155200,23371658500,198700,198700,198700,198700,0
20240625,155100,23371658500,198700,198700,198700,198700,0
20240625,155000,23371658500,198700,198700,198700,198700,0
20240625,154900,23371658500,198700,198700,198700,198700,0
20240625,154800,23371658500,198700,198700,198700,198700,0
20240625,154700,23371658500,198700,198700,198700,198700,0
20240625,154600,23371658500,198700,198700,198700,198700,0
20240625,154500,23371658500,198700,198700,198700,198700,0
20240625,154400,23371658500,198700,198700,198700,198700,0
20240625,154300,23371658500,198700,198700,198700,198700,0
20240625,154200,23371658500,198700,198700,198700,198700,0
20240625,154100,23371658500,198700,198700,198700,198700,0
20240625,154000,23371658500,198700,198700,198700,198700,0
20240625,153900,23371658500,198700,198700,198700,198700,0
20240625,153800,23371658500,198700,198700,198700,198700,0
20240625,153700,23371658500,198700,198700,198700,198700,0
20240625,153600,23371658500,198700,198700,198700,198700,0
20240625,153500,23371658500,198700,198700,198700,198700,0
20240625,153400,23371658500,198700,198700,198700,198700,0
20240625,153300,23371658500,198700,198700,198700,198700,0
20240625,153200,23371658500,198700,198700,198700,198700,0
20240625,153100,23371658500,198700,198700,198700,198700,0
20240625,153000,23371658500,198700,198700,198700,198700,3388
20240625,152900,22698462900,198700,198700,198700,198700,0
20240625,152800,22698462900,198700,198700,198700,198700,0
20240625,152700,22698462900,198700,198700,198700,198700,0
20240625,152600,22698462900,198700,198700,198700,198700,0
20240625,152500,22698462900,198700,198700,198700,198700,0
20240625,152400,22698462900,198700,198700,198700,198700,0
20240625,152300,22698462900,198700,198700,198700,198700,0
20240625,152200,22698462900,198700,198700,198700,198700,0
20240625,152100,22698462900,198700,198700,198700,198700,0
20240625,152000,22698462900,198700,198700,198700,198700,0
20240625,151900,22698462900,198700,198700,198800,198600,361
20240625,151800,22626742000,198700,198800,198800,198600,501
20240625,151700,22527193800,198700,198800,198900,198700,98
20240625,151600,22507707400,198800,198800,198900,198700,390
20240625,151500,22430172100,198800,198800,198900,198800,66
20240625,151400,22417048400,198800,198900,199000,198800,172
20240625,151300,22382840000,198900,198800,199000,198800,488
20240625,151200,22285787200,198800,199000,199000,198800,125
20240625,151100,22260928200,199000,199000,199100,199000,202
20240625,151000,22220729200,199000,199100,199100,199000,45
20240625,150900,22211772900,199100,198900,199100,198800,422
20240625,150800,22127832000,198800,198900,199000,198800,85
20240625,150700,22110926600,198900,199200,199200,198900,70
20240625,150600,22097001000,199200,199300,199300,199100,408
20240625,150500,22015718800,199200,198800,199200,198800,925
20240625,150400,21831580500,198800,199100,199100,198800,275
20240625,150300,21776859100,199000,198600,199100,198600,743
20240625,150200,21629075500,198600,198600,198800,198500,163
20240625,150100,21596702100,198700,198700,198800,198600,226
20240625,150000,21551799300,198600,198500,198700,198300,974
20240625,145900,21358545100,198500,198600,198800,198500,568
20240625,145800,21245759500,198600,198600,198700,198600,231
20240625,145700,21199864200,198600,198700,198800,198600,82
20240625,145600,21183570900,198700,198800,198800,198700,180
20240625,145500,21147801400,198800,198700,198800,198700,568
20240625,145400,21034901600,198700,198700,198800,198700,377
20240625,145300,20959980700,198600,198500,198600,198500,460
20240625,145200,20868647500,198500,198600,198600,198500,82
20240625,145100,20852366500,198500,198600,198700,198500,221
20240625,145000,20808478300,198600,198500,198700,198400,99
20240625,144900,20788824200,198400,198400,198500,198400,41
20240625,144800,20780688400,198500,198400,198600,198300,1202
20240625,144700,20542204400,198300,198500,198600,198300,706
20240625,144600,20402127700,198500,198600,198600,198500,84
20240625,144500,20385450900,198600,198700,198700,198600,41
20240625,144400,20377308000,198600,198600,198700,198600,14
20240625,144300,20374527300,198600,198600,198600,198500,308
20240625,144200,20313381300,198600,198700,198700,198600,80
20240625,144100,20297487300,198800,198700,198800,198600,144
20240625,144000,20268887100,198700,198600,198700,198500,109
20240625,143900,20247241400,198500,198500,198600,198500,164
20240625,143800,20214687300,198500,198700,198700,198500,226
20240625,143700,20169813900,198700,198600,198700,198500,195
20240625,143600,20131081100,198500,198600,198700,198500,225
20240625,143500,20086398600,198600,198600,198700,198600,62
20240625,143400,20074085200,198700,198600,198700,198600,89
20240625,143300,20056409700,198600,198600,198700,198600,164
20240625,143200,20023839200,198600,198600,198700,198600,66
20240625,143100,20010730200,198600,198700,198800,198600,55
20240625,143000,19999803600,198600,198900,198900,198600,127
20240625,142900,19974553800,198800,198900,198900,198800,159
20240625,142800,19942937600,198800,198800,198900,198700,186
20240625,142700,19905972700,198900,198800,198900,198700,19
20240625,142600,19902195600,198800,198700,198900,198600,129
20240625,142500,19876555100,198700,198700,198800,198700,149
20240625,142400,19846947300,198700,198800,198800,198700,28
20240625,142300,19841382400,198700,198600,198900,198600,213
20240625,142200,19799028900,198600,199000,199000,198600,112
20240625,142100,19776775000,198900,198900,199000,198900,115
20240625,142000,19753892900,199000,198900,199000,198900,198
20240625,141900,19714508200,199000,198900,199000,198900,345
20240625,141800,19645860200,198900,198600,199000,198500,244
20240625,141700,19597369100,198700,198800,198900,198700,417
20240625,141600,19514457600,198800,198500,198800,198500,58
20240625,141500,19502935300,198600,198600,198700,198400,290
20240625,141400,19445345600,198700,198700,198700,198600,45
20240625,141300,19436405200,198700,198600,198700,198500,474
20240625,141200,19342249500,198600,198600,198700,198400,168
20240625,141100,19308894100,198600,198700,198700,198600,55
20240625,141000,19297970100,198600,198600,198700,198500,284
20240625,140900,19241566200,198500,198500,198600,198500,47
20240625,140800,19232235600,198500,198500,198600,198500,156
20240625,140700,19201269200,198500,198500,198600,198500,40
20240625,140600,19193328700,198500,198500,198600,198400,222
20240625,140500,19149260500,198500,198600,198600,198400,138
20240625,140400,19121868700,198500,198600,198600,198500,264
20240625,140300,19069451400,198700,198600,198700,198500,358
20240625,140200,18998359700,198500,198500,198500,198500,46
20240625,140100,18989228700,198500,198500,198600,198500,39
20240625,140000,18981487000,198500,198500,198600,198500,310
20240625,135900,18919941800,198600,198600,198600,198500,5
20240625,135800,18918949000,198500,198600,198600,198500,250
20240625,135700,18869304800,198600,198600,198700,198600,40
20240625,135600,18861360700,198600,198500,198700,198500,101
20240625,135500,18841304100,198500,198600,198600,198500,100
20240625,135400,18821448600,198600,198700,198700,198600,96
20240625,135300,18802378200,198700,198500,198700,198500,248
20240625,135200,18753110900,198500,198600,198700,198500,356
20240625,135100,18682415500,198500,198600,198700,198500,46
20240625,135000,18673282700,198600,198500,198600,198500,200
20240625,134900,18633568200,198500,198500,198600,198500,31
20240625,134800,18627414500,198500,198500,198600,198400,111
20240625,134700,18605381400,198500,198500,198600,198500,179
20240625,134600,18569848900,198500,198400,198500,198400,89
20240625,134500,18552187300,198400,198400,198500,198400,148
20240625,134400,18522823900,198400,198400,198500,198400,128
20240625,134300,18497428600,198400,198400,198500,198400,125
20240625,134200,18472626400,198400,198500,198600,198400,117
20240625,134100,18449407400,198400,198400,198600,198400,129
20240625,134000,18423799700,198400,198400,198500,198400,352
20240625,133900,18353943900,198500,198400,198500,198400,50
20240625,133800,18344023200,198400,198400,198500,198400,156
20240625,133700,18313072700,198500,198500,198500,198400,261
20240625,133600,18261266400,198400,198400,198500,198400,56
20240625,133500,18250155500,198400,198400,198600,198400,297
20240625,133400,18191213800,198400,198500,198500,198400,161
20240625,133300,18159263700,198500,198500,198600,198400,195
20240625,133200,18120564400,198500,198600,198600,198400,241
20240625,133100,18072724900,198600,198600,198700,198600,26
20240625,133000,18067561000,198600,198500,198600,198500,380
20240625,132900,17992109800,198600,198500,198600,198500,24
20240625,132800,17987345200,198600,198500,198600,198500,45
20240625,132700,17978412000,198600,198500,198600,198500,383
20240625,132600,17902372200,198500,198500,198600,198500,82
20240625,132500,17886095000,198500,198500,198600,198500,15
20240625,132400,17883117300,198500,198500,198600,198500,135
20240625,132300,17856319500,198500,198600,198700,198500,556
20240625,132200,17745913700,198600,198600,198600,198600,190
20240625,132100,17708179700,198600,198700,198700,198600,278
20240625,132000,17652948500,198700,198600,198800,198600,147
20240625,131900,17623733900,198600,198700,198800,198600,237
20240625,131800,17576639000,198700,198600,198700,198600,213
20240625,131700,17534317900,198700,198600,198700,198600,371
20240625,131600,17460605000,198600,198600,198700,198600,72
20240625,131500,17446305500,198600,198600,198700,198600,305
20240625,131400,17385712500,198600,198700,198700,198600,126
20240625,131300,17360688800,198700,198700,198700,198500,63
20240625,131200,17348178000,198600,198600,198600,198500,236
20240625,131100,17301313400,198600,198600,198700,198600,72
20240625,131000,17287014100,198600,198600,198700,198500,115
20240625,130900,17264177500,198600,198600,198700,198500,166
20240625,130800,17231211600,198600,198600,198600,198600,96
20240625,130700,17212146000,198600,198500,198800,198500,242
20240625,130600,17164086800,198500,198500,198500,198500,20
20240625,130500,17160116800,198500,198600,198600,198500,57
20240625,130400,17148798600,198500,198600,198700,198500,153
20240625,130300,17118413100,198600,198600,198600,198500,60
20240625,130200,17106500500,198600,198600,198800,198600,266
20240625,130100,17053664100,198600,198600,198700,198600,38
20240625,130000,17046117100,198600,198600,198700,198500,121
20240625,125900,17022085300,198500,198600,198700,198500,151
20240625,125800,16992095000,198600,198600,198700,198600,53
20240625,125700,16981569000,198600,198500,198700,198500,53
20240625,125600,16971042700,198500,198600,198600,198500,348
20240625,125500,16901959100,198600,198500,198600,198500,37
20240625,125400,16894612600,198500,198700,198700,198500,219
20240625,125300,16851125700,198700,198500,198700,198400,103
20240625,125200,16830672900,198500,198500,198700,198500,19
20240625,125100,16826900200,198500,198500,198700,198400,169
20240625,125000,16793351800,198700,198400,198800,198400,84
20240625,124900,16776660000,198400,198500,198700,198400,361
20240625,124800,16704967600,198500,198500,198600,198500,36
20240625,124700,16697821500,198500,198500,198600,198400,141
20240625,124600,16669838000,198400,198400,198500,198400,169
20240625,124500,16636307900,198400,198400,198400,198400,98
20240625,124400,16616864700,198400,198400,198600,198400,243
20240625,124300,16568632200,198400,198500,198500,198400,141
20240625,124200,16540657600,198500,198500,198500,198400,120
20240625,124100,16516840000,198400,198400,198400,198400,181
20240625,124000,16480929600,198400,198400,198500,198400,119
20240625,123900,16457312600,198400,198400,198500,198400,130
20240625,123800,16431519300,198400,198500,198600,198400,25
20240625,123700,16426557000,198500,198400,198600,198400,300
20240625,123600,16367006600,198400,198400,198500,198400,179
20240625,123500,16331492200,198500,198400,198500,198400,58
20240625,123400,16319984700,198400,198500,198500,198400,277
20240625,123300,16265005900,198500,198500,198500,198500,94
20240625,123200,16246346900,198600,198600,198600,198500,40
20240625,123100,16238405900,198500,198600,198600,198500,77
20240625,123000,16223117800,198600,198500,198600,198500,94
20240625,122900,16204449800,198500,198400,198700,198400,90
20240625,122800,16186582000,198400,198600,198700,198400,167
20240625,122700,16153425300,198600,198600,198700,198600,169
20240625,122600,16119858900,198600,198600,198700,198600,339
20240625,122500,16052530300,198600,198700,198700,198600,59
20240625,122400,16040812400,198600,198500,198700,198400,351
20240625,122300,15971109500,198500,198500,198600,198500,158
20240625,122200,15939745200,198500,198500,198600,198500,22
20240625,122100,15935378000,198500,198600,198700,198500,94
20240625,122000,15916710100,198600,198500,198700,198500,136
20240625,121900,15889695100,198500,198500,198500,198500,44
20240625,121800,15880961100,198500,198600,198700,198500,274
20240625,121700,15826546000,198600,198600,198700,198500,283
20240625,121600,15770342600,198500,198600,198600,198500,35
20240625,121500,15763393300,198600,198500,198600,198500,42
20240625,121400,15755053800,198500,198400,198700,198400,195
20240625,121300,15716334700,198400,198400,198400,198400,192
20240625,121200,15678241900,198400,198400,198500,198400,131
20240625,121100,15652251400,198400,198600,198600,198400,164
20240625,121000,15619702800,198500,198400,198600,198400,211
20240625,120900,15577814700,198400,198400,198500,198400,151
20240625,120800,15547853300,198400,198500,198500,198400,62
20240625,120700,15535549000,198700,198400,198700,198400,349
20240625,120600,15466270200,198400,198400,198500,198400,304
20240625,120500,15405956100,198400,198400,198500,198400,75
20240625,120400,15391074500,198500,198400,198500,198400,186
20240625,120300,15354162500,198400,198400,198500,198400,163
20240625,120200,15321821700,198400,198500,198500,198400,61
20240625,120100,15309718700,198400,198500,198500,198400,128
20240625,120000,15284317400,198600,198400,198600,198400,340
20240625,115900,15216840600,198400,198400,198500,198400,12
20240625,115800,15214459700,198400,198500,198600,198400,143
20240625,115700,15186076000,198500,198400,198600,198400,171
20240625,115600,15152135700,198500,198400,198500,198400,42
20240625,115500,15143802600,198400,198400,198500,198400,180
20240625,115400,15108090500,198400,198400,198600,198300,706
20240625,115300,14968023900,198400,198500,198600,198400,259
20240625,115200,14916625500,198500,198500,198600,198500,53
20240625,115100,14906104900,198500,198600,198600,198500,195
20240625,115000,14867380400,198500,198600,198600,198500,193
20240625,114900,14829069500,198500,198500,198500,198500,27
20240625,114800,14823710000,198500,198600,198700,198400,111
20240625,114700,14801668100,198600,198400,198700,198400,201
20240625,114600,14761765800,198400,198400,198500,198400,97
20240625,114500,14742520500,198500,198500,198500,198400,91
20240625,114400,14724459800,198500,198500,198500,198500,107
20240625,114300,14703220300,198600,198500,198600,198400,155
20240625,114200,14672460800,198400,198400,198500,198400,90
20240625,114100,14654604700,198400,198500,198700,198400,286
20240625,114000,14597814300,198400,198400,198400,198400,251
20240625,113900,14548015900,198400,198400,198500,198400,86
20240625,113800,14530953400,198400,198400,198500,198400,189
20240625,113700,14493454000,198500,198500,198500,198400,155
20240625,113600,14462693200,198400,198400,198600,198400,360
20240625,113500,14391236300,198400,198400,198500,198400,200
20240625,113400,14351556100,198400,198400,198500,198400,94
20240625,113300,14332903100,198400,198400,198500,198400,178
20240625,113200,14297587700,198400,198400,198500,198400,91
20240625,113100,14279532500,198500,198400,198600,198400,237
20240625,113000,14232487300,198400,198400,198400,198200,696
20240625,112900,14094431900,198400,198500,198500,198400,506
20240625,112800,13994039000,198400,198400,198500,198400,105
20240625,112700,13973205100,198400,198500,198500,198400,221
20240625,112600,13929351600,198400,198400,198400,198400,95
20240625,112500,13910503600,198400,198500,198500,198400,321
20240625,112400,13846805900,198500,198500,198500,198400,112
20240625,112300,13824578100,198500,198600,198600,198400,81
20240625,112200,13808500900,198600,198600,198700,198500,230
20240625,112100,13762819800,198600,198400,198700,198400,200
20240625,112000,13723114900,198500,198500,198500,198400,121
20240625,111900,13699101900,198500,198400,198500,198400,113
20240625,111800,13676677000,198500,198500,198500,198400,153
20240625,111700,13646319800,198500,198400,198500,198400,272
20240625,111600,13592345000,198400,198400,198500,198400,160
20240625,111500,13560600900,198400,198500,198600,198400,188
20240625,111400,13523291700,198500,198600,198600,198400,147
20240625,111300,13494108700,198600,198600,198700,198500,370
20240625,111200,13420641000,198600,198600,198700,198600,177
20240625,111100,13385488700,198600,198400,198700,198400,280
20240625,111000,13329894900,198400,198500,198500,198400,408
20240625,110900,13248946300,198400,198400,198500,198400,310
20240625,110800,13187438300,198400,198400,198600,198400,98
20240625,110700,13167994600,198400,198500,198500,198400,930
20240625,110600,12983478000,198400,198400,198500,198400,178
20240625,110500,12948162600,198400,198400,198500,198400,520
20240625,110400,12844993500,198400,198500,198500,198400,219
20240625,110300,12801527200,198500,198600,198600,198400,178
20240625,110200,12766195700,198500,198500,198500,198500,126
20240625,110100,12741184700,198500,198400,198600,198400,129
20240625,110000,12715579900,198400,198500,198600,198400,263
20240625,105900,12663383000,198400,198400,198500,198400,662
20240625,105800,12532042000,198400,198400,198500,198400,94
20240625,105700,12513387300,198400,198400,198500,198400,217
20240625,105600,12470334400,198400,198500,198500,198400,112
20240625,105500,12448106600,198500,198400,198500,198400,213
20240625,105400,12405834700,198400,198400,198500,198400,202
20240625,105300,12365749500,198300,198400,198500,198200,2123
20240625,105200,11944633600,198400,198400,198500,198400,99
20240625,105100,11924991700,198400,198500,198500,198400,137
20240625,105000,11897805100,198400,198500,198500,198400,331
20240625,104900,11832106300,198500,198600,198600,198500,522
20240625,104800,11728489100,198600,198700,198700,198600,147
20240625,104700,11699293700,198600,198600,198700,198600,154
20240625,104600,11668709200,198500,198700,198700,198500,308
20240625,104500,11607544900,198600,198700,198800,198600,428
20240625,104400,11522530500,198700,198700,198900,198600,343
20240625,104300,11454353200,198700,198700,198800,198700,103
20240625,104200,11433886100,198800,198800,198900,198700,116
20240625,104100,11410827400,198800,198700,198800,198700,110
20240625,104000,11388962200,198700,198700,198800,198700,152
20240625,103900,11358759300,198800,198900,198900,198800,169
20240625,103800,11325162000,198800,198800,198900,198800,120
20240625,103700,11301300700,198800,198900,198900,198700,190
20240625,103600,11263523800,198800,198800,198900,198800,214
20240625,103500,11220979900,198800,198900,199000,198800,163
20240625,103400,11188558600,199000,198900,199100,198900,358
20240625,103300,11117295200,199000,198900,199000,198900,219
20240625,103200,11073720200,198800,199100,199300,198800,759
20240625,103100,10922486600,199100,199000,199200,199000,307
20240625,103000,10861346900,199100,198900,199100,198800,679
20240625,102900,10726250100,198900,199000,199000,198900,89
20240625,102800,10708547700,198900,198800,198900,198800,404
20240625,102700,10628201100,198800,198800,198900,198800,286
20240625,102600,10571344200,198700,198800,198900,198700,128
20240625,102500,10545899300,198800,198800,198900,198800,187
20240625,102400,10508723500,198700,198700,198800,198700,292
20240625,102300,10450681800,198700,198800,198800,198700,205
20240625,102200,10409937800,198800,198800,198800,198700,75
20240625,102100,10395034200,198700,198700,198800,198700,214
20240625,102000,10352498400,198700,198700,198800,198700,129
20240625,101900,10326865900,198800,198700,198800,198700,61
20240625,101800,10314744300,198700,198700,198700,198700,72
20240625,101700,10300437900,198700,198500,198700,198500,241
20240625,101600,10252590200,198500,198700,198800,198500,388
20240625,101500,10175510500,198700,198700,198800,198600,179
20240625,101400,10139943900,198600,198500,198600,198500,137
20240625,101300,10112744300,198600,198500,198600,198500,221
20240625,101200,10068866500,198500,198500,198500,198400,108
20240625,101100,10047432800,198400,198500,198600,198400,266
20240625,101000,9994645800,198500,198400,198600,198400,128
20240625,100900,9969242200,198400,198600,198600,198400,163
20240625,100800,9936892200,198500,198500,198600,198500,167
20240625,100700,9903742600,198500,198500,198600,198500,178
20240625,100600,9868409400,198500,198500,198500,198400,270
20240625,100500,9814821100,198400,198400,198400,198400,631
20240625,100400,9689630700,198400,198400,198500,198400,624
20240625,100300,9565828900,198400,198400,198700,198300,1056
20240625,100200,9356319300,198700,198500,198700,198400,257
20240625,100100,9305306500,198600,198500,198600,198500,89
20240625,100000,9287638800,198500,198600,198600,198500,192
20240625,095900,9249518400,198500,198500,198600,198500,84
20240625,095800,9232843900,198500,198600,198700,198500,150
20240625,095700,9203054700,198500,198500,198600,198500,140
20240625,095600,9175253400,198400,198500,198500,198400,84
20240625,095500,9158586800,198500,198600,198600,198500,228
20240625,095400,9113327300,198600,198500,198600,198500,395
20240625,095300,9034919300,198500,198600,198700,198500,142
20240625,095200,9006725700,198600,198800,198800,198500,161
20240625,095100,8974754100,198600,198800,198800,198600,82
20240625,095000,8958463700,198700,198700,198800,198600,85
20240625,094900,8941576700,198600,198800,198900,198600,196
20240625,094800,8902608200,198800,198700,198900,198700,314
20240625,094700,8840186600,198700,198800,198800,198500,340
20240625,094600,8772678600,198700,198500,198700,198500,219
20240625,094500,8729177800,198500,198600,198600,198500,146
20240625,094400,8700188400,198500,198500,198600,198500,300
20240625,094300,8640621700,198600,198600,198700,198500,194
20240625,094200,8602094700,198600,198600,198600,198600,90
20240625,094100,8584220700,198600,198700,198700,198600,149
20240625,094000,8554627400,198700,198400,198800,198400,4748
20240625,093900,7612132000,198500,198400,198500,198300,1069
20240625,093800,7400069900,198400,198500,198700,198400,1051
20240625,093700,7191432500,198400,198400,198400,198300,1080
20240625,093600,6977170500,198400,198400,198500,198400,151
20240625,093500,6947209900,198400,198400,198500,198300,768
20240625,093400,6794840100,198400,198400,198400,198300,288
20240625,093300,6737711800,198400,198400,198500,198300,996
20240625,093200,6540129100,198400,198500,198600,198400,346
20240625,093100,6471454100,198500,198500,198500,198400,427
20240625,093000,6386706300,198500,198500,198500,197600,1444
20240625,092900,6100656600,198500,198500,198600,198500,337
20240625,092800,6033762000,198500,198500,198600,198500,68
20240625,092700,6020262700,198600,198600,198600,198500,95
20240625,092600,6001397800,198600,198500,198700,198500,201
20240625,092500,5961479400,198500,198500,198600,198400,364
20240625,092400,5889229900,198500,198400,198500,198100,445
20240625,092300,5800943200,198100,198400,198400,197800,1742
20240625,092200,5455865200,198400,198300,198400,198000,1452
20240625,092100,5168029800,198300,198400,198500,198300,376
20240625,092000,5093448500,198400,198500,198500,198400,137
20240625,091900,5066260000,198500,198700,198700,198400,412
20240625,091800,4984443300,198700,198700,198700,198600,285
20240625,091700,4927823200,198700,198600,198700,198600,100
20240625,091600,4907958100,198600,198500,198700,198500,236
20240625,091500,4861086000,198700,198600,198700,198500,425
20240625,091400,4776663400,198600,198300,198600,198200,555
20240625,091300,4666543500,198300,198300,198400,198100,659
20240625,091200,4535871000,198300,198500,198500,198200,789
20240625,091100,4379350700,198500,198600,198600,198500,457
20240625,091000,4288620200,198600,198500,198600,198400,296
20240625,090900,4229861300,198500,198600,198600,198400,180
20240625,090800,4194139100,198500,198300,198500,198100,1529
20240625,090700,3890979100,198300,198400,198400,198300,987
20240625,090600,3695248300,198300,198700,198700,198300,1243
20240625,090500,3448719500,198300,198100,198600,198100,1283
20240625,090400,3194203800,198100,197600,198100,197000,1459
20240625,090300,2905783700,197700,198000,198000,197600,570
20240625,090200,2793008100,198000,198100,198300,197000,2111
20240625,090100,2375095000,198100,197700,198400,197000,2845
20240625,090000,1811685600,197700,196200,198000,196000,9192