KissMeData/035510/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,191900,209659640,10430,10430,10430,10430,133
20240625,191800,209659640,10430,10430,10430,10430,0
20240625,191700,209659640,10430,10430,10430,10430,0
20240625,191600,209659640,10430,10430,10430,10430,0
20240625,191500,209659640,10430,10430,10430,10430,0
20240625,191400,209659640,10430,10430,10430,10430,0
20240625,191300,209659640,10430,10430,10430,10430,0
20240625,191200,209659640,10430,10430,10430,10430,0
20240625,191100,209659640,10430,10430,10430,10430,0
20240625,191000,209659640,10430,10430,10430,10430,0
20240625,190900,209659640,10430,10430,10430,10430,0
20240625,190800,209659640,10430,10430,10430,10430,0
20240625,190700,209659640,10430,10430,10430,10430,0
20240625,190600,209659640,10430,10430,10430,10430,0
20240625,190500,209659640,10430,10430,10430,10430,0
20240625,190400,209659640,10430,10430,10430,10430,0
20240625,190300,209659640,10430,10430,10430,10430,0
20240625,190200,209659640,10430,10430,10430,10430,0
20240625,190100,209659640,10430,10430,10430,10430,0
20240625,190000,209659640,10430,10430,10430,10430,0
20240625,185900,209659640,10430,10430,10430,10430,0
20240625,185800,209659640,10430,10430,10430,10430,0
20240625,185700,209659640,10430,10430,10430,10430,0
20240625,185600,209659640,10430,10430,10430,10430,0
20240625,185500,209659640,10430,10430,10430,10430,0
20240625,185400,209659640,10430,10430,10430,10430,0
20240625,185300,209659640,10430,10430,10430,10430,0
20240625,185200,209659640,10430,10430,10430,10430,0
20240625,185100,209659640,10430,10430,10430,10430,0
20240625,185000,209659640,10430,10430,10430,10430,0
20240625,184900,209659640,10430,10430,10430,10430,133
20240625,184800,209659640,10430,10430,10430,10430,0
20240625,184700,209659640,10430,10430,10430,10430,0
20240625,184600,209659640,10430,10430,10430,10430,0
20240625,184500,209659640,10430,10430,10430,10430,0
20240625,184400,209659640,10430,10430,10430,10430,0
20240625,184300,209659640,10430,10430,10430,10430,0
20240625,184200,209659640,10430,10430,10430,10430,0
20240625,184100,209659640,10430,10430,10430,10430,0
20240625,184000,209659640,10430,10430,10430,10430,0
20240625,183900,209659640,10430,10430,10430,10430,0
20240625,183800,209659640,10430,10430,10430,10430,0
20240625,183700,209659640,10430,10430,10430,10430,0
20240625,183600,209659640,10430,10430,10430,10430,0
20240625,183500,209659640,10430,10430,10430,10430,0
20240625,183400,209659640,10430,10430,10430,10430,0
20240625,183300,209659640,10430,10430,10430,10430,0
20240625,183200,209659640,10430,10430,10430,10430,0
20240625,183100,209659640,10430,10430,10430,10430,0
20240625,183000,209659640,10430,10430,10430,10430,0
20240625,182900,209659640,10430,10430,10430,10430,0
20240625,182800,209659640,10430,10430,10430,10430,0
20240625,182700,209659640,10430,10430,10430,10430,0
20240625,182600,209659640,10430,10430,10430,10430,0
20240625,182500,209659640,10430,10430,10430,10430,0
20240625,182400,209659640,10430,10430,10430,10430,0
20240625,182300,209659640,10430,10430,10430,10430,0
20240625,182200,209659640,10430,10430,10430,10430,0
20240625,182100,209659640,10430,10430,10430,10430,0
20240625,182000,209659640,10430,10430,10430,10430,0
20240625,181900,209659640,10430,10430,10430,10430,133
20240625,181800,209659640,10430,10430,10430,10430,0
20240625,181700,209659640,10430,10430,10430,10430,0
20240625,181600,209659640,10430,10430,10430,10430,0
20240625,181500,209659640,10430,10430,10430,10430,0
20240625,181400,209659640,10430,10430,10430,10430,0
20240625,181300,209659640,10430,10430,10430,10430,0
20240625,181200,209659640,10430,10430,10430,10430,0
20240625,181100,209659640,10430,10430,10430,10430,0
20240625,181000,209659640,10430,10430,10430,10430,0
20240625,180900,209659640,10430,10430,10430,10430,0
20240625,180800,209659640,10430,10430,10430,10430,0
20240625,180700,209659640,10430,10430,10430,10430,0
20240625,180600,209659640,10430,10430,10430,10430,0
20240625,180500,209659640,10430,10430,10430,10430,0
20240625,180400,209659640,10430,10430,10430,10430,0
20240625,180300,209659640,10430,10430,10430,10430,0
20240625,180200,209659640,10430,10430,10430,10430,0
20240625,180100,209659640,10430,10430,10430,10430,0
20240625,180000,209659640,10430,10430,10430,10430,0
20240625,175900,209659640,10430,10430,10430,10430,0
20240625,175800,209659640,10430,10430,10430,10430,0
20240625,175700,209659640,10430,10430,10430,10430,0
20240625,175600,209659640,10430,10430,10430,10430,0
20240625,175500,209659640,10430,10430,10430,10430,0
20240625,175400,209659640,10430,10430,10430,10430,0
20240625,175300,209659640,10430,10430,10430,10430,0
20240625,175200,209659640,10430,10430,10430,10430,0
20240625,175100,209659640,10430,10430,10430,10430,0
20240625,175000,209659640,10430,10430,10430,10430,0
20240625,174900,209659640,10430,10430,10430,10430,133
20240625,174800,209659640,10430,10430,10430,10430,0
20240625,174700,209659640,10430,10430,10430,10430,0
20240625,174600,209659640,10430,10430,10430,10430,0
20240625,174500,209659640,10430,10430,10430,10430,0
20240625,174400,209659640,10430,10430,10430,10430,0
20240625,174300,209659640,10430,10430,10430,10430,0
20240625,174200,209659640,10430,10430,10430,10430,0
20240625,174100,209659640,10430,10430,10430,10430,0
20240625,174000,209659640,10430,10430,10430,10430,0
20240625,173900,209659640,10430,10430,10430,10430,0
20240625,173800,209659640,10430,10430,10430,10430,0
20240625,173700,209659640,10430,10430,10430,10430,0
20240625,173600,209659640,10430,10430,10430,10430,0
20240625,173500,209659640,10430,10430,10430,10430,0
20240625,173400,209659640,10430,10430,10430,10430,0
20240625,173300,209659640,10430,10430,10430,10430,0
20240625,173200,209659640,10430,10430,10430,10430,0
20240625,173100,209659640,10430,10430,10430,10430,0
20240625,173000,209659640,10430,10430,10430,10430,0
20240625,172900,209659640,10430,10430,10430,10430,0
20240625,172800,209659640,10430,10430,10430,10430,0
20240625,172700,209659640,10430,10430,10430,10430,0
20240625,172600,209659640,10430,10430,10430,10430,0
20240625,172500,209659640,10430,10430,10430,10430,0
20240625,172400,209659640,10430,10430,10430,10430,0
20240625,172300,209659640,10430,10430,10430,10430,0
20240625,172200,209659640,10430,10430,10430,10430,0
20240625,172100,209659640,10430,10430,10430,10430,0
20240625,172000,209659640,10430,10430,10430,10430,0
20240625,171900,209659640,10430,10430,10430,10430,133
20240625,171800,209659640,10430,10430,10430,10430,0
20240625,171700,209659640,10430,10430,10430,10430,0
20240625,171600,209659640,10430,10430,10430,10430,0
20240625,171500,209659640,10430,10430,10430,10430,0
20240625,171400,209659640,10430,10430,10430,10430,0
20240625,171300,209659640,10430,10430,10430,10430,0
20240625,171200,209659640,10430,10430,10430,10430,0
20240625,171100,209659640,10430,10430,10430,10430,0
20240625,171000,209659640,10430,10430,10430,10430,0
20240625,170900,209659640,10430,10430,10430,10430,0
20240625,170800,209659640,10430,10430,10430,10430,0
20240625,170700,209659640,10430,10430,10430,10430,0
20240625,170600,209659640,10430,10430,10430,10430,0
20240625,170500,209659640,10430,10430,10430,10430,0
20240625,170400,209659640,10430,10430,10430,10430,0
20240625,170300,209659640,10430,10430,10430,10430,0
20240625,170200,209659640,10430,10430,10430,10430,0
20240625,170100,209659640,10430,10430,10430,10430,0
20240625,170000,209659640,10430,10430,10430,10430,0
20240625,165900,209659640,10430,10430,10430,10430,0
20240625,165800,209659640,10430,10430,10430,10430,0
20240625,165700,209659640,10430,10430,10430,10430,0
20240625,165600,209659640,10430,10430,10430,10430,0
20240625,165500,209659640,10430,10430,10430,10430,0
20240625,165400,209659640,10430,10430,10430,10430,0
20240625,165300,209659640,10430,10430,10430,10430,0
20240625,165200,209659640,10430,10430,10430,10430,0
20240625,165100,209659640,10430,10430,10430,10430,0
20240625,165000,209659640,10430,10430,10430,10430,0
20240625,164900,209659640,10430,10430,10430,10430,133
20240625,164800,209659640,10430,10430,10430,10430,0
20240625,164700,209659640,10430,10430,10430,10430,0
20240625,164600,209659640,10430,10430,10430,10430,0
20240625,164500,209659640,10430,10430,10430,10430,0
20240625,164400,209659640,10430,10430,10430,10430,0
20240625,164300,209659640,10430,10430,10430,10430,0
20240625,164200,209659640,10430,10430,10430,10430,0
20240625,164100,209659640,10430,10430,10430,10430,0
20240625,164000,209659640,10430,10430,10430,10430,0
20240625,163900,209659640,10430,10430,10430,10430,0
20240625,163800,209659640,10430,10430,10430,10430,0
20240625,163700,209659640,10430,10430,10430,10430,0
20240625,163600,209659640,10430,10430,10430,10430,0
20240625,163500,209659640,10430,10430,10430,10430,0
20240625,163400,209659640,10430,10430,10430,10430,0
20240625,163300,209659640,10430,10430,10430,10430,0
20240625,163200,209659640,10430,10430,10430,10430,0
20240625,163100,209659640,10430,10430,10430,10430,0
20240625,163000,209659640,10430,10430,10430,10430,0
20240625,162900,209659640,10430,10430,10430,10430,0
20240625,162800,209659640,10430,10430,10430,10430,0
20240625,162700,209659640,10430,10430,10430,10430,0
20240625,162600,209659640,10430,10430,10430,10430,0
20240625,162500,209659640,10430,10430,10430,10430,0
20240625,162400,209659640,10430,10430,10430,10430,0
20240625,162300,209659640,10430,10430,10430,10430,0
20240625,162200,209659640,10430,10430,10430,10430,0
20240625,162100,209659640,10430,10430,10430,10430,0
20240625,162000,209659640,10430,10430,10430,10430,0
20240625,161900,209659640,10430,10430,10430,10430,133
20240625,161800,209659640,10430,10430,10430,10430,0
20240625,161700,209659640,10430,10430,10430,10430,0
20240625,161600,209659640,10430,10430,10430,10430,0
20240625,161500,209659640,10430,10430,10430,10430,0
20240625,161400,209659640,10430,10430,10430,10430,0
20240625,161300,209659640,10430,10430,10430,10430,0
20240625,161200,209659640,10430,10430,10430,10430,0
20240625,161100,209659640,10430,10430,10430,10430,0
20240625,161000,209659640,10430,10430,10430,10430,0
20240625,160900,209659640,10430,10430,10430,10430,0
20240625,160800,209659640,10430,10430,10430,10430,0
20240625,160700,209659640,10430,10430,10430,10430,0
20240625,160600,209659640,10430,10430,10430,10430,0
20240625,160500,209659640,10430,10430,10430,10430,0
20240625,160400,209659640,10430,10430,10430,10430,0
20240625,160300,209659640,10430,10430,10430,10430,0
20240625,160200,209659640,10430,10430,10430,10430,0
20240625,160100,209659640,10430,10430,10430,10430,0
20240625,160000,209659640,10430,10430,10430,10430,0
20240625,155900,209659640,10430,10430,10430,10430,0
20240625,155800,209659640,10430,10430,10430,10430,0
20240625,155700,209659640,10430,10430,10430,10430,0
20240625,155600,209659640,10430,10430,10430,10430,0
20240625,155500,209659640,10430,10430,10430,10430,0
20240625,155400,209659640,10430,10430,10430,10430,0
20240625,155300,209659640,10430,10430,10430,10430,0
20240625,155200,209659640,10430,10430,10430,10430,0
20240625,155100,209659640,10430,10430,10430,10430,0
20240625,155000,209659640,10430,10430,10430,10430,0
20240625,154900,209659640,10430,10430,10430,10430,133
20240625,154800,209659640,10430,10430,10430,10430,0
20240625,154700,209659640,10430,10430,10430,10430,0
20240625,154600,209659640,10430,10430,10430,10430,0
20240625,154500,209659640,10430,10430,10430,10430,0
20240625,154400,209659640,10430,10430,10430,10430,0
20240625,154300,209659640,10430,10430,10430,10430,0
20240625,154200,209659640,10430,10430,10430,10430,0
20240625,154100,209659640,10430,10430,10430,10430,0
20240625,154000,209659640,10430,10430,10430,10430,0
20240625,153900,209659640,10430,10430,10430,10430,0
20240625,153800,209659640,10430,10430,10430,10430,0
20240625,153700,209659640,10430,10430,10430,10430,0
20240625,153600,209659640,10430,10430,10430,10430,0
20240625,153500,209659640,10430,10430,10430,10430,0
20240625,153400,209659640,10430,10430,10430,10430,0
20240625,153300,209659640,10430,10430,10430,10430,0
20240625,153200,209659640,10430,10430,10430,10430,0
20240625,153100,209659640,10430,10430,10430,10430,0
20240625,153000,209659640,10430,10430,10430,10430,133
20240625,152900,208272450,10400,10400,10400,10400,0
20240625,152800,208272450,10400,10400,10400,10400,0
20240625,152700,208272450,10400,10400,10400,10400,0
20240625,152600,208272450,10400,10400,10400,10400,0
20240625,152500,208272450,10400,10400,10400,10400,0
20240625,152400,208272450,10400,10400,10400,10400,0
20240625,152300,208272450,10400,10400,10400,10400,0
20240625,152200,208272450,10400,10400,10400,10400,0
20240625,152100,208272450,10400,10400,10400,10400,0
20240625,152000,208272450,10400,10400,10400,10400,0
20240625,151900,208272450,10400,10410,10420,10400,15
20240625,151800,208116420,10390,10390,10390,10390,5
20240625,151700,208064470,10420,10420,10420,10420,2
20240625,151600,208043630,10420,10390,10420,10390,3
20240625,151500,208012400,10390,10390,10390,10390,15
20240625,151400,207856550,10410,10410,10410,10390,871
20240625,151300,198792480,10410,10410,10410,10410,4
20240625,151200,198750840,10410,10410,10410,10410,3
20240625,151100,198719610,10390,10390,10390,10390,0
20240625,151000,198719610,10390,10390,10390,10390,2
20240625,150900,198698830,10410,10410,10410,10410,0
20240625,150800,198698830,10410,10410,10410,10410,0
20240625,150700,198698830,10410,10410,10410,10410,2
20240625,150600,198678010,10410,10410,10410,10410,1
20240625,150500,198667600,10390,10390,10390,10390,0
20240625,150400,198667600,10390,10390,10400,10390,648
20240625,150300,191934840,10390,10390,10390,10390,0
20240625,150200,191934840,10390,10390,10390,10390,0
20240625,150100,191934840,10390,10390,10390,10390,0
20240625,150000,191934840,10390,10410,10410,10390,2
20240625,145900,191914040,10390,10390,10390,10390,0
20240625,145800,191914040,10390,10390,10390,10390,0
20240625,145700,191914040,10390,10390,10390,10390,0
20240625,145600,191914040,10390,10390,10390,10390,0
20240625,145500,191914040,10390,10390,10390,10390,0
20240625,145400,191914040,10390,10400,10400,10390,1001
20240625,145300,181512450,10400,10400,10400,10400,2
20240625,145200,181491650,10410,10410,10410,10410,0
20240625,145100,181491650,10410,10410,10410,10410,0
20240625,145000,181491650,10410,10410,10410,10410,0
20240625,144900,181491650,10410,10410,10410,10410,0
20240625,144800,181491650,10410,10410,10410,10410,0
20240625,144700,181491650,10410,10410,10410,10410,0
20240625,144600,181491650,10410,10410,10410,10410,0
20240625,144500,181491650,10410,10410,10410,10410,1
20240625,144400,181481240,10410,10410,10410,10410,11
20240625,144300,181366730,10410,10410,10410,10410,58
20240625,144200,180762950,10410,10410,10410,10410,12
20240625,144100,180638030,10410,10410,10410,10410,0
20240625,144000,180638030,10410,10410,10410,10410,0
20240625,143900,180638030,10410,10410,10410,10410,20
20240625,143800,180429830,10410,10410,10410,10410,0
20240625,143700,180429830,10410,10410,10410,10410,1
20240625,143600,180419420,10410,10410,10410,10410,0
20240625,143500,180419420,10410,10410,10410,10410,0
20240625,143400,180419420,10410,10410,10410,10410,0
20240625,143300,180419420,10410,10400,10410,10400,398
20240625,143200,176280210,10400,10400,10400,10400,100
20240625,143100,175240210,10400,10400,10400,10400,100
20240625,143000,174200210,10390,10390,10390,10390,0
20240625,142900,174200210,10390,10390,10390,10390,0
20240625,142800,174200210,10390,10390,10390,10390,0
20240625,142700,174200210,10390,10390,10390,10390,0
20240625,142600,174200210,10390,10390,10390,10390,0
20240625,142500,174200210,10390,10390,10390,10390,0
20240625,142400,174200210,10390,10400,10400,10390,2
20240625,142300,174179420,10390,10390,10390,10390,2
20240625,142200,174158640,10400,10400,10400,10400,1
20240625,142100,174148240,10390,10390,10390,10390,4
20240625,142000,174106680,10390,10390,10390,10390,7
20240625,141900,174033950,10400,10390,10400,10390,20
20240625,141800,173826140,10400,10400,10400,10400,0
20240625,141700,173826140,10400,10400,10400,10390,147
20240625,141600,172297490,10400,10400,10400,10400,0
20240625,141500,172297490,10400,10400,10400,10400,0
20240625,141400,172297490,10400,10400,10400,10400,0
20240625,141300,172297490,10400,10400,10400,10400,0
20240625,141200,172297490,10400,10400,10400,10400,0
20240625,141100,172297490,10400,10400,10400,10400,0
20240625,141000,172297490,10400,10400,10400,10400,0
20240625,140900,172297490,10400,10400,10400,10400,0
20240625,140800,172297490,10400,10400,10400,10400,0
20240625,140700,172297490,10400,10400,10400,10400,0
20240625,140600,172297490,10400,10400,10400,10400,0
20240625,140500,172297490,10400,10400,10400,10400,0
20240625,140400,172297490,10400,10400,10400,10400,0
20240625,140300,172297490,10400,10400,10400,10400,1
20240625,140200,172287090,10390,10390,10390,10390,1
20240625,140100,172276700,10400,10400,10400,10390,4
20240625,140000,172235120,10390,10390,10390,10390,0
20240625,135900,172235120,10390,10390,10390,10390,10
20240625,135800,172131220,10380,10380,10380,10380,2
20240625,135700,172110460,10380,10380,10380,10380,5
20240625,135600,172058560,10390,10390,10390,10390,4
20240625,135500,172017000,10390,10390,10390,10390,3
20240625,135400,171985830,10380,10390,10390,10380,34
20240625,135300,171632710,10390,10390,10390,10390,0
20240625,135200,171632710,10390,10390,10390,10380,98
20240625,135100,170614550,10380,10380,10380,10380,8
20240625,135000,170531510,10390,10380,10390,10380,2
20240625,134900,170510740,10380,10380,10380,10380,27
20240625,134800,170230480,10380,10380,10380,10380,31
20240625,134700,169908700,10380,10380,10380,10380,0
20240625,134600,169908700,10380,10380,10380,10380,48
20240625,134500,169410460,10380,10380,10380,10380,0
20240625,134400,169410460,10380,10380,10380,10380,0
20240625,134300,169410460,10380,10380,10380,10380,57
20240625,134200,168818800,10390,10390,10390,10390,50
20240625,134100,168299300,10380,10380,10380,10380,0
20240625,134000,168299300,10380,10380,10380,10380,41
20240625,133900,167873720,10380,10380,10380,10380,28
20240625,133800,167583080,10390,10390,10390,10390,63
20240625,133700,166928510,10390,10380,10390,10380,35
20240625,133600,166565110,10380,10380,10380,10380,29
20240625,133500,166264090,10380,10380,10380,10380,25
20240625,133400,166004590,10380,10380,10380,10380,0
20240625,133300,166004590,10380,10380,10380,10380,87
20240625,133200,165101530,10380,10380,10380,10380,26
20240625,133100,164831650,10380,10380,10380,10380,0
20240625,133000,164831650,10380,10380,10380,10380,29
20240625,132900,164530630,10380,10380,10380,10380,24
20240625,132800,164281510,10380,10380,10380,10380,0
20240625,132700,164281510,10380,10390,10390,10380,38
20240625,132600,163886970,10380,10380,10380,10380,28
20240625,132500,163596330,10390,10390,10390,10390,0
20240625,132400,163596330,10390,10380,10390,10380,100
20240625,132300,162557830,10380,10380,10380,10380,0
20240625,132200,162557830,10380,10380,10380,10380,0
20240625,132100,162557830,10380,10380,10380,10380,56
20240625,132000,161976550,10380,10380,10380,10380,0
20240625,131900,161976550,10380,10380,10380,10380,0
20240625,131800,161976550,10380,10380,10380,10380,51
20240625,131700,161447170,10380,10380,10380,10380,0
20240625,131600,161447170,10380,10380,10380,10380,0
20240625,131500,161447170,10380,10380,10380,10380,26
20240625,131400,161177290,10380,10380,10380,10380,29
20240625,131300,160876270,10380,10380,10380,10380,24
20240625,131200,160627150,10380,10380,10380,10380,0
20240625,131100,160627150,10380,10390,10390,10380,36
20240625,131000,160253450,10390,10390,10390,10390,30
20240625,130900,159941750,10380,10380,10380,10380,24
20240625,130800,159692630,10390,10380,10390,10380,34
20240625,130700,159339660,10380,10380,10380,10380,19
20240625,130600,159142440,10380,10380,10380,10380,0
20240625,130500,159142440,10380,10380,10380,10380,28
20240625,130400,158851800,10380,10390,10390,10380,41
20240625,130300,158426120,10380,10380,10380,10380,0
20240625,130200,158426120,10380,10380,10380,10380,47
20240625,130100,157938260,10380,10380,10380,10380,0
20240625,130000,157938260,10380,10380,10380,10380,0
20240625,125900,157938260,10380,10380,10380,10380,59
20240625,125800,157325840,10380,10380,10380,10380,0
20240625,125700,157325840,10380,10380,10380,10380,250
20240625,125600,154730840,10380,10380,10380,10380,48
20240625,125500,154232600,10390,10390,10390,10390,18
20240625,125400,154045580,10380,10380,10380,10380,0
20240625,125300,154045580,10380,10380,10380,10380,59
20240625,125200,153433160,10390,10390,10390,10390,5
20240625,125100,153381210,10380,10380,10380,10380,20
20240625,125000,153173610,10380,10380,10380,10380,0
20240625,124900,153173610,10380,10380,10380,10380,28
20240625,124800,152882970,10380,10380,10380,10380,54
20240625,124700,152322450,10390,10390,10390,10390,5
20240625,124600,152270500,10380,10380,10380,10380,28
20240625,124500,151979860,10390,10380,10390,10380,25
20240625,124400,151720350,10390,10390,10390,10390,0
20240625,124300,151720350,10390,10380,10390,10380,30
20240625,124200,151408940,10400,10400,10400,10400,0
20240625,124100,151408940,10400,10400,10400,10400,1
20240625,124000,151398540,10380,10380,10390,10380,58
20240625,123900,150796450,10380,10380,10380,10380,0
20240625,123800,150796450,10380,10380,10380,10380,0
20240625,123700,150796450,10380,10380,10380,10380,58
20240625,123600,150194410,10380,10380,10380,10380,0
20240625,123500,150194410,10380,10380,10380,10380,0
20240625,123400,150194410,10380,10380,10380,10380,57
20240625,123300,149602750,10380,10380,10380,10380,0
20240625,123200,149602750,10380,10380,10380,10380,0
20240625,123100,149602750,10380,10380,10380,10380,59
20240625,123000,148990330,10380,10380,10380,10380,0
20240625,122900,148990330,10380,10380,10380,10380,19
20240625,122800,148793110,10380,10380,10380,10380,29
20240625,122700,148492090,10380,10380,10380,10380,0
20240625,122600,148492090,10380,10380,10380,10380,830
20240625,122500,139876690,10380,10380,10380,10380,0
20240625,122400,139876690,10380,10390,10390,10380,128
20240625,122300,138547050,10390,10390,10390,10390,45
20240625,122200,138079500,10390,10390,10390,10390,0
20240625,122100,138079500,10390,10400,10400,10390,30
20240625,122000,137767790,10390,10390,10390,10390,32
20240625,121900,137435310,10390,10390,10390,10390,1
20240625,121800,137424920,10380,10390,10390,10380,45
20240625,121700,136957650,10390,10390,10390,10390,27
20240625,121600,136677120,10380,10380,10380,10380,0
20240625,121500,136677120,10380,10380,10380,10380,54
20240625,121400,136116600,10380,10380,10380,10380,0
20240625,121300,136116600,10380,10380,10380,10380,0
20240625,121200,136116600,10380,10380,10380,10380,53
20240625,121100,135566460,10380,10380,10380,10380,0
20240625,121000,135566460,10380,10380,10380,10380,0
20240625,120900,135566460,10380,10380,10380,10380,121
20240625,120800,134310480,10380,10380,10380,10380,0
20240625,120700,134310480,10380,10380,10380,10380,21
20240625,120600,134092500,10380,10380,10380,10380,29
20240625,120500,133791480,10380,10380,10380,10380,0
20240625,120400,133791480,10380,10380,10380,10380,26
20240625,120300,133521600,10380,10380,10380,10380,0
20240625,120200,133521600,10380,10380,10380,10380,28
20240625,120100,133230960,10380,10380,10380,10380,24
20240625,120000,132981840,10380,10380,10380,10380,0
20240625,115900,132981840,10380,10380,10380,10380,37
20240625,115800,132597780,10380,10380,10380,10380,32
20240625,115700,132265620,10380,10380,10380,10380,0
20240625,115600,132265620,10380,10380,10390,10380,47
20240625,115500,131777750,10380,10380,10380,10380,0
20240625,115400,131777750,10380,10380,10380,10380,0
20240625,115300,131777750,10380,10380,10380,10380,28
20240625,115200,131487110,10390,10390,10390,10390,184
20240625,115100,129575350,10390,10390,10390,10390,0
20240625,115000,129575350,10390,10390,10390,10390,51
20240625,114900,129045460,10390,10390,10390,10390,0
20240625,114800,129045460,10390,10390,10390,10390,0
20240625,114700,129045460,10390,10390,10390,10390,59
20240625,114600,128432450,10390,10390,10390,10390,0
20240625,114500,128432450,10390,10390,10390,10390,19
20240625,114400,128235040,10390,10390,10390,10390,29
20240625,114300,127933730,10390,10390,10390,10390,97
20240625,114200,126925900,10390,10390,10390,10390,25
20240625,114100,126666150,10390,10390,10390,10390,28
20240625,114000,126375230,10400,10400,10400,10400,1
20240625,113900,126364830,10390,10390,10390,10390,25
20240625,113800,126105080,10400,10400,10400,10400,1
20240625,113700,126094680,10390,10390,10390,10390,79
20240625,113600,125273870,10380,10380,10380,10380,400
20240625,113500,121121870,10380,10380,10380,10380,0
20240625,113400,121121870,10380,10380,10380,10380,29
20240625,113300,120820850,10400,10400,10400,10400,0
20240625,113200,120820850,10400,10390,10400,10390,1006
20240625,113100,110359470,10380,10380,10380,10380,28
20240625,113000,110068830,10390,10390,10390,10390,0
20240625,112900,110068830,10390,10390,10390,10390,10
20240625,112800,109964930,10390,10400,10400,10390,4131
20240625,112700,67037050,10400,10400,10400,10400,0
20240625,112600,67037050,10400,10400,10400,10400,0
20240625,112500,67037050,10400,10400,10400,10400,28
20240625,112400,66745850,10400,10400,10400,10400,0
20240625,112300,66745850,10400,10400,10400,10400,0
20240625,112200,66745850,10400,10400,10400,10400,28
20240625,112100,66454650,10410,10410,10410,10410,21
20240625,112000,66236040,10400,10400,10400,10400,232
20240625,111900,63823240,10400,10400,10400,10400,29
20240625,111800,63521640,10410,10410,10410,10410,3
20240625,111700,63490410,10410,10410,10410,10410,6
20240625,111600,63427950,10410,10400,10410,10400,77
20240625,111500,62626660,10400,10400,10400,10400,0
20240625,111400,62626660,10400,10400,10400,10400,27
20240625,111300,62345860,10400,10400,10400,10400,0
20240625,111200,62345860,10400,10400,10400,10400,52
20240625,111100,61805060,10400,10400,10400,10400,0
20240625,111000,61805060,10400,10400,10400,10400,12
20240625,110900,61680260,10400,10400,10400,10400,56
20240625,110800,61097860,10410,10410,10410,10410,1
20240625,110700,61087450,10400,10400,10400,10400,0
20240625,110600,61087450,10400,10410,10410,10400,31
20240625,110500,60765020,10400,10400,10400,10400,0
20240625,110400,60765020,10400,10400,10400,10400,0
20240625,110300,60765020,10400,10410,10410,10400,46
20240625,110200,60286450,10410,10410,10410,10410,0
20240625,110100,60286450,10410,10410,10410,10410,4
20240625,110000,60244810,10410,10410,10430,10410,67
20240625,105900,59547320,10400,10400,10400,10400,0
20240625,105800,59547320,10400,10400,10400,10400,26
20240625,105700,59276920,10390,10390,10390,10390,29
20240625,105600,58975610,10410,10410,10410,10410,0
20240625,105500,58975610,10410,10390,10410,10390,88
20240625,105400,58060420,10390,10390,10390,10390,28
20240625,105300,57769500,10390,10400,10400,10390,253
20240625,105200,55140800,10400,10400,10400,10400,26
20240625,105100,54870400,10400,10400,10400,10400,29
20240625,105000,54568800,10400,10400,10400,10400,25
20240625,104900,54308800,10410,10390,10410,10390,80
20240625,104800,53476360,10390,10390,10390,10390,0
20240625,104700,53476360,10390,10390,10390,10390,58
20240625,104600,52873740,10390,10390,10390,10390,154
20240625,104500,51273680,10390,10390,10390,10390,0
20240625,104400,51273680,10390,10390,10390,10390,48
20240625,104300,50774960,10390,10390,10390,10390,0
20240625,104200,50774960,10390,10390,10390,10390,0
20240625,104100,50774960,10390,10390,10390,10390,55
20240625,104000,50203510,10390,10390,10390,10390,0
20240625,103900,50203510,10390,10390,10390,10390,24
20240625,103800,49954150,10390,10400,10400,10390,78
20240625,103700,49143230,10390,10390,10390,10390,0
20240625,103600,49143230,10390,10390,10390,10390,32
20240625,103500,48810750,10390,10390,10390,10390,29
20240625,103400,48509440,10400,10400,10400,10400,0
20240625,103300,48509440,10400,10400,10400,10400,1
20240625,103200,48499040,10400,10400,10400,10400,56
20240625,103100,47916640,10400,10390,10400,10390,114
20240625,103000,46731890,10400,10400,10400,10400,14
20240625,102900,46586290,10400,10400,10400,10400,28
20240625,102800,46295090,10400,10400,10400,10400,22
20240625,102700,46066290,10400,10400,10400,10400,0
20240625,102600,46066290,10400,10400,10400,10400,29
20240625,102500,45764690,10400,10400,10400,10400,26
20240625,102400,45494290,10400,10400,10400,10400,0
20240625,102300,45494290,10400,10400,10400,10400,31
20240625,102200,45171890,10400,10410,10410,10400,53
20240625,102100,44620680,10410,10410,10410,10410,0
20240625,102000,44620680,10410,10410,10410,10410,6
20240625,101900,44558220,10400,10400,10410,10400,67
20240625,101800,43861320,10410,10400,10410,10400,150
20240625,101700,42300820,10400,10400,10400,10400,25
20240625,101600,42040820,10400,10400,10400,10400,28
20240625,101500,41749620,10410,10410,10410,10410,0
20240625,101400,41749620,10410,10400,10410,10400,42
20240625,101300,41312720,10400,10400,10400,10400,28
20240625,101200,41021520,10400,10400,10400,10400,0
20240625,101100,41021520,10400,10400,10400,10400,18
20240625,101000,40834320,10400,10400,10400,10400,29
20240625,100900,40532720,10410,10410,10410,10410,8
20240625,100800,40449440,10410,10410,10410,10410,30
20240625,100700,40137140,10410,10410,10410,10410,28
20240625,100600,39845660,10410,10410,10410,10410,20
20240625,100500,39637460,10410,10410,10410,10410,0
20240625,100400,39637460,10410,10410,10410,10410,29
20240625,100300,39335570,10420,10410,10420,10410,28
20240625,100200,39044080,10410,10410,10410,10410,0
20240625,100100,39044080,10410,10410,10410,10410,28
20240625,100000,38752600,10410,10410,10410,10410,32
20240625,095900,38419480,10410,10410,10410,10410,0
20240625,095800,38419480,10410,10410,10410,10410,0
20240625,095700,38419480,10410,10420,10420,10410,27
20240625,095600,38138200,10420,10410,10420,10410,208
20240625,095500,35972840,10430,10420,10430,10420,4
20240625,095400,35931130,10420,10420,10420,10420,0
20240625,095300,35931130,10420,10420,10420,10420,20
20240625,095200,35722730,10420,10420,10420,10420,1
20240625,095100,35712310,10420,10410,10420,10410,7
20240625,095000,35639380,10400,10400,10400,10400,0
20240625,094900,35639380,10400,10400,10400,10400,0
20240625,094800,35639380,10400,10400,10400,10400,0
20240625,094700,35639380,10400,10400,10400,10400,0
20240625,094600,35639380,10400,10400,10400,10400,0
20240625,094500,35639380,10400,10400,10400,10400,0
20240625,094400,35639380,10400,10400,10400,10400,10
20240625,094300,35535380,10430,10430,10430,10430,1
20240625,094200,35524950,10430,10430,10430,10430,0
20240625,094100,35524950,10430,10430,10430,10430,1
20240625,094000,35514520,10430,10430,10430,10430,0
20240625,093900,35514520,10430,10430,10430,10430,2
20240625,093800,35493660,10430,10430,10430,10430,1
20240625,093700,35483230,10430,10430,10430,10430,0
20240625,093600,35483230,10430,10420,10440,10420,128
20240625,093500,34149430,10410,10410,10410,10410,37
20240625,093400,33764260,10400,10410,10410,10400,24
20240625,093300,33514640,10420,10420,10420,10420,101
20240625,093200,32462220,10440,10430,10440,10430,2
20240625,093100,32441350,10450,10450,10450,10450,0
20240625,093000,32441350,10450,10450,10450,10450,0
20240625,092900,32441350,10450,10440,10450,10440,11
20240625,092800,32326410,10450,10440,10450,10440,101
20240625,092700,31271960,10440,10430,10440,10430,49
20240625,092600,30760880,10430,10430,10430,10430,147
20240625,092500,29227670,10440,10440,10450,10440,102
20240625,092400,28162780,10440,10470,10470,10430,4
20240625,092300,28120980,10470,10430,10470,10430,2
20240625,092200,28100080,10420,10420,10420,10420,0
20240625,092100,28100080,10420,10420,10420,10420,0
20240625,092000,28100080,10420,10420,10420,10420,50
20240625,091900,27579080,10420,10410,10420,10410,319
20240625,091800,24256620,10410,10410,10410,10410,0
20240625,091700,24256620,10410,10410,10410,10410,4
20240625,091600,24214980,10400,10400,10400,10400,170
20240625,091500,22446980,10400,10390,10400,10390,340
20240625,091400,18911530,10400,10400,10400,10400,109
20240625,091300,17777930,10400,10380,10400,10380,867
20240625,091200,8764100,10390,10390,10390,10390,30
20240625,091100,8452400,10400,10400,10400,10400,7
20240625,091000,8379600,10390,10400,10400,10390,4
20240625,090900,8338010,10400,10410,10410,10390,497
20240625,090800,3169650,10420,10420,10420,10420,45
20240625,090700,2700750,10420,10420,10420,10420,6
20240625,090600,2638230,10500,10500,10500,10500,0
20240625,090500,2638230,10500,10430,10500,10430,120
20240625,090400,1385060,10440,10440,10440,10440,1
20240625,090300,1374620,10420,10420,10420,10420,0
20240625,090200,1374620,10420,10420,10420,10420,50
20240625,090100,853620,10410,10410,10410,10410,0
20240625,090000,853620,10410,10410,10410,10410,82