KissMeData/044340/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,192800,540162950,9120,9120,9120,9120,317
20240625,192700,540162950,9120,9120,9120,9120,0
20240625,192600,540162950,9120,9120,9120,9120,0
20240625,192500,540162950,9120,9120,9120,9120,0
20240625,192400,540162950,9120,9120,9120,9120,0
20240625,192300,540162950,9120,9120,9120,9120,0
20240625,192200,540162950,9120,9120,9120,9120,0
20240625,192100,540162950,9120,9120,9120,9120,0
20240625,192000,540162950,9120,9120,9120,9120,0
20240625,191900,540162950,9120,9120,9120,9120,0
20240625,191800,540162950,9120,9120,9120,9120,0
20240625,191700,540162950,9120,9120,9120,9120,0
20240625,191600,540162950,9120,9120,9120,9120,0
20240625,191500,540162950,9120,9120,9120,9120,0
20240625,191400,540162950,9120,9120,9120,9120,0
20240625,191300,540162950,9120,9120,9120,9120,0
20240625,191200,540162950,9120,9120,9120,9120,0
20240625,191100,540162950,9120,9120,9120,9120,0
20240625,191000,540162950,9120,9120,9120,9120,0
20240625,190900,540162950,9120,9120,9120,9120,0
20240625,190800,540162950,9120,9120,9120,9120,0
20240625,190700,540162950,9120,9120,9120,9120,0
20240625,190600,540162950,9120,9120,9120,9120,0
20240625,190500,540162950,9120,9120,9120,9120,0
20240625,190400,540162950,9120,9120,9120,9120,0
20240625,190300,540162950,9120,9120,9120,9120,0
20240625,190200,540162950,9120,9120,9120,9120,0
20240625,190100,540162950,9120,9120,9120,9120,0
20240625,190000,540162950,9120,9120,9120,9120,0
20240625,185900,540162950,9120,9120,9120,9120,0
20240625,185800,540162950,9120,9120,9120,9120,317
20240625,185700,540162950,9120,9120,9120,9120,0
20240625,185600,540162950,9120,9120,9120,9120,0
20240625,185500,540162950,9120,9120,9120,9120,0
20240625,185400,540162950,9120,9120,9120,9120,0
20240625,185300,540162950,9120,9120,9120,9120,0
20240625,185200,540162950,9120,9120,9120,9120,0
20240625,185100,540162950,9120,9120,9120,9120,0
20240625,185000,540162950,9120,9120,9120,9120,0
20240625,184900,540162950,9120,9120,9120,9120,0
20240625,184800,540162950,9120,9120,9120,9120,0
20240625,184700,540162950,9120,9120,9120,9120,0
20240625,184600,540162950,9120,9120,9120,9120,0
20240625,184500,540162950,9120,9120,9120,9120,0
20240625,184400,540162950,9120,9120,9120,9120,0
20240625,184300,540162950,9120,9120,9120,9120,0
20240625,184200,540162950,9120,9120,9120,9120,0
20240625,184100,540162950,9120,9120,9120,9120,0
20240625,184000,540162950,9120,9120,9120,9120,0
20240625,183900,540162950,9120,9120,9120,9120,0
20240625,183800,540162950,9120,9120,9120,9120,0
20240625,183700,540162950,9120,9120,9120,9120,0
20240625,183600,540162950,9120,9120,9120,9120,0
20240625,183500,540162950,9120,9120,9120,9120,0
20240625,183400,540162950,9120,9120,9120,9120,0
20240625,183300,540162950,9120,9120,9120,9120,0
20240625,183200,540162950,9120,9120,9120,9120,0
20240625,183100,540162950,9120,9120,9120,9120,0
20240625,183000,540162950,9120,9120,9120,9120,0
20240625,182900,540162950,9120,9120,9120,9120,0
20240625,182800,540162950,9120,9120,9120,9120,317
20240625,182700,540162950,9120,9120,9120,9120,0
20240625,182600,540162950,9120,9120,9120,9120,0
20240625,182500,540162950,9120,9120,9120,9120,0
20240625,182400,540162950,9120,9120,9120,9120,0
20240625,182300,540162950,9120,9120,9120,9120,0
20240625,182200,540162950,9120,9120,9120,9120,0
20240625,182100,540162950,9120,9120,9120,9120,0
20240625,182000,540162950,9120,9120,9120,9120,0
20240625,181900,540162950,9120,9120,9120,9120,0
20240625,181800,540162950,9120,9120,9120,9120,0
20240625,181700,540162950,9120,9120,9120,9120,0
20240625,181600,540162950,9120,9120,9120,9120,0
20240625,181500,540162950,9120,9120,9120,9120,0
20240625,181400,540162950,9120,9120,9120,9120,0
20240625,181300,540162950,9120,9120,9120,9120,0
20240625,181200,540162950,9120,9120,9120,9120,0
20240625,181100,540162950,9120,9120,9120,9120,0
20240625,181000,540162950,9120,9120,9120,9120,0
20240625,180900,540162950,9120,9120,9120,9120,0
20240625,180800,540162950,9120,9120,9120,9120,0
20240625,180700,540162950,9120,9120,9120,9120,0
20240625,180600,540162950,9120,9120,9120,9120,0
20240625,180500,540162950,9120,9120,9120,9120,0
20240625,180400,540162950,9120,9120,9120,9120,0
20240625,180300,540162950,9120,9120,9120,9120,0
20240625,180200,540162950,9120,9120,9120,9120,0
20240625,180100,540162950,9120,9120,9120,9120,0
20240625,180000,540162950,9120,9120,9120,9120,0
20240625,175900,540162950,9120,9120,9120,9120,0
20240625,175800,540162950,9120,9120,9120,9120,317
20240625,175700,540162950,9120,9120,9120,9120,0
20240625,175600,540162950,9120,9120,9120,9120,0
20240625,175500,540162950,9120,9120,9120,9120,0
20240625,175400,540162950,9120,9120,9120,9120,0
20240625,175300,540162950,9120,9120,9120,9120,0
20240625,175200,540162950,9120,9120,9120,9120,0
20240625,175100,540162950,9120,9120,9120,9120,0
20240625,175000,540162950,9120,9120,9120,9120,0
20240625,174900,540162950,9120,9120,9120,9120,0
20240625,174800,540162950,9120,9120,9120,9120,0
20240625,174700,540162950,9120,9120,9120,9120,0
20240625,174600,540162950,9120,9120,9120,9120,0
20240625,174500,540162950,9120,9120,9120,9120,0
20240625,174400,540162950,9120,9120,9120,9120,0
20240625,174300,540162950,9120,9120,9120,9120,0
20240625,174200,540162950,9120,9120,9120,9120,0
20240625,174100,540162950,9120,9120,9120,9120,0
20240625,174000,540162950,9120,9120,9120,9120,0
20240625,173900,540162950,9120,9120,9120,9120,0
20240625,173800,540162950,9120,9120,9120,9120,0
20240625,173700,540162950,9120,9120,9120,9120,0
20240625,173600,540162950,9120,9120,9120,9120,0
20240625,173500,540162950,9120,9120,9120,9120,0
20240625,173400,540162950,9120,9120,9120,9120,0
20240625,173300,540162950,9120,9120,9120,9120,0
20240625,173200,540162950,9120,9120,9120,9120,0
20240625,173100,540162950,9120,9120,9120,9120,0
20240625,173000,540162950,9120,9120,9120,9120,0
20240625,172900,540162950,9120,9120,9120,9120,0
20240625,172800,540162950,9120,9120,9120,9120,317
20240625,172700,540162950,9120,9120,9120,9120,0
20240625,172600,540162950,9120,9120,9120,9120,0
20240625,172500,540162950,9120,9120,9120,9120,0
20240625,172400,540162950,9120,9120,9120,9120,0
20240625,172300,540162950,9120,9120,9120,9120,0
20240625,172200,540162950,9120,9120,9120,9120,0
20240625,172100,540162950,9120,9120,9120,9120,0
20240625,172000,540162950,9120,9120,9120,9120,0
20240625,171900,540162950,9120,9120,9120,9120,0
20240625,171800,540162950,9120,9120,9120,9120,0
20240625,171700,540162950,9120,9120,9120,9120,0
20240625,171600,540162950,9120,9120,9120,9120,0
20240625,171500,540162950,9120,9120,9120,9120,0
20240625,171400,540162950,9120,9120,9120,9120,0
20240625,171300,540162950,9120,9120,9120,9120,0
20240625,171200,540162950,9120,9120,9120,9120,0
20240625,171100,540162950,9120,9120,9120,9120,0
20240625,171000,540162950,9120,9120,9120,9120,0
20240625,170900,540162950,9120,9120,9120,9120,0
20240625,170800,540162950,9120,9120,9120,9120,0
20240625,170700,540162950,9120,9120,9120,9120,0
20240625,170600,540162950,9120,9120,9120,9120,0
20240625,170500,540162950,9120,9120,9120,9120,0
20240625,170400,540162950,9120,9120,9120,9120,0
20240625,170300,540162950,9120,9120,9120,9120,0
20240625,170200,540162950,9120,9120,9120,9120,0
20240625,170100,540162950,9120,9120,9120,9120,0
20240625,170000,540162950,9120,9120,9120,9120,0
20240625,165900,540162950,9120,9120,9120,9120,0
20240625,165800,540162950,9120,9120,9120,9120,317
20240625,165700,540162950,9120,9120,9120,9120,0
20240625,165600,540162950,9120,9120,9120,9120,0
20240625,165500,540162950,9120,9120,9120,9120,0
20240625,165400,540162950,9120,9120,9120,9120,0
20240625,165300,540162950,9120,9120,9120,9120,0
20240625,165200,540162950,9120,9120,9120,9120,0
20240625,165100,540162950,9120,9120,9120,9120,0
20240625,165000,540162950,9120,9120,9120,9120,0
20240625,164900,540162950,9120,9120,9120,9120,0
20240625,164800,540162950,9120,9120,9120,9120,0
20240625,164700,540162950,9120,9120,9120,9120,0
20240625,164600,540162950,9120,9120,9120,9120,0
20240625,164500,540162950,9120,9120,9120,9120,0
20240625,164400,540162950,9120,9120,9120,9120,0
20240625,164300,540162950,9120,9120,9120,9120,0
20240625,164200,540162950,9120,9120,9120,9120,0
20240625,164100,540162950,9120,9120,9120,9120,0
20240625,164000,540162950,9120,9120,9120,9120,0
20240625,163900,540162950,9120,9120,9120,9120,0
20240625,163800,540162950,9120,9120,9120,9120,0
20240625,163700,540162950,9120,9120,9120,9120,0
20240625,163600,540162950,9120,9120,9120,9120,0
20240625,163500,540162950,9120,9120,9120,9120,0
20240625,163400,540162950,9120,9120,9120,9120,0
20240625,163300,540162950,9120,9120,9120,9120,0
20240625,163200,540162950,9120,9120,9120,9120,0
20240625,163100,540162950,9120,9120,9120,9120,0
20240625,163000,540162950,9120,9120,9120,9120,0
20240625,162900,540162950,9120,9120,9120,9120,0
20240625,162800,540162950,9120,9120,9120,9120,317
20240625,162700,540162950,9120,9120,9120,9120,0
20240625,162600,540162950,9120,9120,9120,9120,0
20240625,162500,540162950,9120,9120,9120,9120,0
20240625,162400,540162950,9120,9120,9120,9120,0
20240625,162300,540162950,9120,9120,9120,9120,0
20240625,162200,540162950,9120,9120,9120,9120,0
20240625,162100,540162950,9120,9120,9120,9120,0
20240625,162000,540162950,9120,9120,9120,9120,0
20240625,161900,540162950,9120,9120,9120,9120,0
20240625,161800,540162950,9120,9120,9120,9120,0
20240625,161700,540162950,9120,9120,9120,9120,0
20240625,161600,540162950,9120,9120,9120,9120,0
20240625,161500,540162950,9120,9120,9120,9120,0
20240625,161400,540162950,9120,9120,9120,9120,0
20240625,161300,540162950,9120,9120,9120,9120,0
20240625,161200,540162950,9120,9120,9120,9120,0
20240625,161100,540162950,9120,9120,9120,9120,0
20240625,161000,540162950,9120,9120,9120,9120,0
20240625,160900,540162950,9120,9120,9120,9120,0
20240625,160800,540162950,9120,9120,9120,9120,0
20240625,160700,540162950,9120,9120,9120,9120,0
20240625,160600,540162950,9120,9120,9120,9120,0
20240625,160500,540162950,9120,9120,9120,9120,0
20240625,160400,540162950,9120,9120,9120,9120,0
20240625,160300,540162950,9120,9120,9120,9120,0
20240625,160200,540162950,9120,9120,9120,9120,0
20240625,160100,540162950,9120,9120,9120,9120,0
20240625,160000,540162950,9120,9120,9120,9120,0
20240625,155900,540162950,9120,9120,9120,9120,0
20240625,155800,540162950,9120,9120,9120,9120,317
20240625,155700,540162950,9120,9120,9120,9120,0
20240625,155600,540162950,9120,9120,9120,9120,0
20240625,155500,540162950,9120,9120,9120,9120,0
20240625,155400,540162950,9120,9120,9120,9120,0
20240625,155300,540162950,9120,9120,9120,9120,0
20240625,155200,540162950,9120,9120,9120,9120,0
20240625,155100,540162950,9120,9120,9120,9120,0
20240625,155000,540162950,9120,9120,9120,9120,0
20240625,154900,540162950,9120,9120,9120,9120,0
20240625,154800,540162950,9120,9120,9120,9120,0
20240625,154700,540162950,9120,9120,9120,9120,0
20240625,154600,540162950,9120,9120,9120,9120,0
20240625,154500,540162950,9120,9120,9120,9120,0
20240625,154400,540162950,9120,9120,9120,9120,0
20240625,154300,540162950,9120,9120,9120,9120,0
20240625,154200,540162950,9120,9120,9120,9120,0
20240625,154100,540162950,9120,9120,9120,9120,0
20240625,154000,540162950,9120,9120,9120,9120,0
20240625,153900,540162950,9120,9120,9120,9120,0
20240625,153800,540162950,9120,9120,9120,9120,0
20240625,153700,540162950,9120,9120,9120,9120,0
20240625,153600,540162950,9120,9120,9120,9120,0
20240625,153500,540162950,9120,9120,9120,9120,0
20240625,153400,540162950,9120,9120,9120,9120,0
20240625,153300,540162950,9120,9120,9120,9120,0
20240625,153200,540162950,9120,9120,9120,9120,0
20240625,153100,540162950,9120,9120,9120,9120,0
20240625,153000,540162950,9120,9120,9120,9120,317
20240625,152900,537271910,9130,9130,9130,9130,0
20240625,152800,537271910,9130,9130,9130,9130,0
20240625,152700,537271910,9130,9130,9130,9130,0
20240625,152600,537271910,9130,9130,9130,9130,0
20240625,152500,537271910,9130,9130,9130,9130,0
20240625,152400,537271910,9130,9130,9130,9130,0
20240625,152300,537271910,9130,9130,9130,9130,0
20240625,152200,537271910,9130,9130,9130,9130,0
20240625,152100,537271910,9130,9130,9130,9130,0
20240625,152000,537271910,9130,9130,9130,9130,0
20240625,151900,537271910,9130,9130,9130,9130,0
20240625,151800,537271910,9130,9130,9130,9130,8
20240625,151700,537198870,9120,9120,9120,9120,0
20240625,151600,537198870,9120,9120,9120,9120,15
20240625,151500,537062070,9120,9130,9130,9120,46
20240625,151400,536642520,9150,9150,9150,9150,0
20240625,151300,536642520,9150,9140,9150,9140,13
20240625,151200,536523600,9150,9150,9150,9150,500
20240625,151100,531948600,9150,9150,9150,9150,16
20240625,151000,531802200,9130,9120,9130,9120,137
20240625,150900,530552420,9130,9130,9130,9130,0
20240625,150800,530552420,9130,9130,9130,9130,10
20240625,150700,530461120,9130,9130,9130,9130,0
20240625,150600,530461120,9130,9130,9130,9130,61
20240625,150500,529904190,9130,9130,9130,9130,3
20240625,150400,529876800,9130,9130,9130,9130,120
20240625,150300,528781200,9130,9130,9130,9130,121
20240625,150200,527676470,9130,9140,9140,9130,15
20240625,150100,527539440,9150,9150,9150,9150,0
20240625,150000,527539440,9150,9160,9160,9150,5
20240625,145900,527493670,9160,9160,9160,9160,0
20240625,145800,527493670,9160,9160,9160,9160,0
20240625,145700,527493670,9160,9150,9160,9150,25
20240625,145600,527264790,9150,9150,9150,9150,215
20240625,145500,525297540,9150,9150,9150,9150,3
20240625,145400,525270090,9140,9140,9140,9140,5
20240625,145300,525224390,9140,9140,9140,9140,0
20240625,145200,525224390,9140,9140,9140,9140,2
20240625,145100,525206110,9120,9120,9120,9120,0
20240625,145000,525206110,9120,9120,9120,9120,0
20240625,144900,525206110,9120,9120,9120,9120,1
20240625,144800,525196990,9120,9120,9120,9120,0
20240625,144700,525196990,9120,9120,9120,9120,0
20240625,144600,525196990,9120,9140,9140,9120,169
20240625,144500,523655690,9140,9140,9140,9140,1
20240625,144400,523646550,9120,9120,9120,9120,0
20240625,144300,523646550,9120,9120,9120,9120,77
20240625,144200,522944310,9120,9130,9130,9120,41
20240625,144100,522570080,9130,9130,9130,9130,0
20240625,144000,522570080,9130,9140,9140,9130,301
20240625,143900,519821940,9130,9130,9130,9130,0
20240625,143800,519821940,9130,9130,9130,9130,10
20240625,143700,519730640,9140,9140,9140,9140,0
20240625,143600,519730640,9140,9140,9140,9140,62
20240625,143500,519163960,9150,9140,9150,9140,223
20240625,143400,517125430,9150,9150,9150,9140,177
20240625,143300,515507380,9150,9150,9150,9150,0
20240625,143200,515507380,9150,9150,9150,9150,6
20240625,143100,515452480,9150,9150,9150,9150,9
20240625,143000,515370130,9150,9150,9150,9150,0
20240625,142900,515370130,9150,9150,9150,9150,214
20240625,142800,513412030,9160,9160,9160,9160,0
20240625,142700,513412030,9160,9160,9160,9160,0
20240625,142600,513412030,9160,9160,9160,9160,0
20240625,142500,513412030,9160,9160,9160,9160,0
20240625,142400,513412030,9160,9160,9160,9160,100
20240625,142300,512496030,9160,9160,9160,9160,117
20240625,142200,511424310,9160,9170,9170,9160,207
20240625,142100,509528070,9180,9180,9180,9180,0
20240625,142000,509528070,9180,9180,9180,9180,0
20240625,141900,509528070,9180,9180,9180,9180,0
20240625,141800,509528070,9180,9180,9180,9180,2
20240625,141700,509509710,9180,9180,9180,9180,0
20240625,141600,509509710,9180,9180,9180,9180,0
20240625,141500,509509710,9180,9180,9180,9180,0
20240625,141400,509509710,9180,9180,9180,9180,5
20240625,141300,509463810,9180,9180,9180,9180,113
20240625,141200,508426470,9180,9180,9180,9180,0
20240625,141100,508426470,9180,9180,9180,9180,22
20240625,141000,508224510,9160,9180,9180,9160,210
20240625,140900,506296730,9180,9180,9180,9180,31
20240625,140800,506012150,9170,9170,9170,9170,108
20240625,140700,505021790,9180,9180,9180,9180,0
20240625,140600,505021790,9180,9170,9180,9170,8
20240625,140500,504948420,9160,9160,9160,9160,2
20240625,140400,504930100,9170,9150,9170,9150,57
20240625,140300,504408520,9150,9150,9150,9150,21
20240625,140200,504216370,9150,9150,9150,9150,0
20240625,140100,504216370,9150,9150,9150,9150,3
20240625,140000,504188920,9150,9150,9150,9150,130
20240625,135900,502999420,9150,9150,9150,9150,50
20240625,135800,502541920,9150,9150,9150,9150,66
20240625,135700,501938020,9140,9140,9140,9140,0
20240625,135600,501938020,9140,9140,9140,9140,0
20240625,135500,501938020,9140,9150,9150,9140,596
20240625,135400,496490570,9150,9140,9150,9140,3
20240625,135300,496463140,9140,9140,9140,9140,20
20240625,135200,496280340,9140,9140,9140,9140,0
20240625,135100,496280340,9140,9140,9140,9140,0
20240625,135000,496280340,9140,9140,9140,9140,42
20240625,134900,495896460,9150,9150,9150,9150,0
20240625,134800,495896460,9150,9150,9150,9150,0
20240625,134700,495896460,9150,9150,9150,9150,3
20240625,134600,495869010,9150,9150,9150,9150,0
20240625,134500,495869010,9150,9150,9150,9150,1
20240625,134400,495859860,9150,9150,9150,9150,1
20240625,134300,495850710,9140,9140,9140,9140,0
20240625,134200,495850710,9140,9140,9140,9140,10
20240625,134100,495759310,9140,9140,9140,9140,0
20240625,134000,495759310,9140,9140,9140,9140,0
20240625,133900,495759310,9140,9140,9140,9140,200
20240625,133800,493931310,9140,9140,9140,9140,565
20240625,133700,488767210,9140,9140,9140,9140,1
20240625,133600,488758070,9150,9150,9150,9150,98
20240625,133500,487861370,9140,9150,9150,9140,16
20240625,133400,487715010,9140,9140,9140,9140,0
20240625,133300,487715010,9140,9140,9140,9140,0
20240625,133200,487715010,9140,9140,9140,9140,27
20240625,133100,487468230,9140,9140,9150,9140,379
20240625,133000,484004150,9140,9140,9140,9140,363
20240625,132900,480686330,9140,9140,9140,9140,100
20240625,132800,479772330,9150,9150,9150,9150,110
20240625,132700,478765830,9160,9160,9160,9160,11
20240625,132600,478665070,9160,9150,9160,9150,250
20240625,132500,476377430,9160,9160,9160,9160,1
20240625,132400,476368270,9160,9160,9160,9160,1
20240625,132300,476359110,9150,9150,9150,9150,20
20240625,132200,476176110,9160,9160,9160,9160,1
20240625,132100,476166950,9160,9160,9160,9160,2
20240625,132000,476148630,9150,9150,9150,9150,0
20240625,131900,476148630,9150,9150,9150,9150,1
20240625,131800,476139480,9160,9160,9160,9160,1
20240625,131700,476130320,9150,9160,9160,9150,21
20240625,131600,475938160,9160,9160,9160,9160,1
20240625,131500,475929000,9160,9160,9160,9160,0
20240625,131400,475929000,9160,9160,9160,9160,2
20240625,131300,475910680,9160,9160,9160,9160,0
20240625,131200,475910680,9160,9160,9160,9160,1
20240625,131100,475901520,9150,9150,9150,9150,19
20240625,131000,475727670,9160,9150,9160,9150,2
20240625,130900,475709360,9160,9160,9160,9160,3
20240625,130800,475681880,9150,9150,9150,9150,0
20240625,130700,475681880,9150,9160,9160,9150,119
20240625,130600,474592530,9160,9160,9160,9160,1
20240625,130500,474583370,9160,9160,9160,9160,0
20240625,130400,474583370,9160,9160,9160,9160,0
20240625,130300,474583370,9160,9160,9160,9160,189
20240625,130200,472852130,9170,9170,9170,9170,0
20240625,130100,472852130,9170,9170,9170,9170,1
20240625,130000,472842960,9170,9170,9170,9170,154
20240625,125900,471430780,9170,9170,9170,9170,0
20240625,125800,471430780,9170,9170,9170,9170,73
20240625,125700,470761370,9170,9160,9170,9160,2
20240625,125600,470743040,9160,9160,9160,9160,2
20240625,125500,470724720,9160,9160,9160,9160,2
20240625,125400,470706400,9170,9170,9170,9170,0
20240625,125300,470706400,9170,9170,9170,9170,0
20240625,125200,470706400,9170,9170,9170,9170,0
20240625,125100,470706400,9170,9170,9170,9170,0
20240625,125000,470706400,9170,9170,9170,9170,35
20240625,124900,470385450,9180,9180,9180,9180,0
20240625,124800,470385450,9180,9160,9180,9160,24
20240625,124700,470165570,9170,9170,9170,9170,3
20240625,124600,470138060,9170,9170,9170,9170,135
20240625,124500,468900110,9180,9180,9180,9180,0
20240625,124400,468900110,9180,9180,9180,9180,2
20240625,124300,468881750,9180,9180,9180,9180,10
20240625,124200,468789950,9180,9180,9180,9180,102
20240625,124100,467853590,9180,9180,9180,9180,2
20240625,124000,467835230,9180,9180,9180,9180,0
20240625,123900,467835230,9180,9180,9180,9180,1
20240625,123800,467826050,9170,9170,9170,9170,1
20240625,123700,467816880,9180,9180,9180,9180,7
20240625,123600,467752620,9170,9170,9170,9170,0
20240625,123500,467752620,9170,9170,9170,9170,0
20240625,123400,467752620,9170,9170,9170,9170,3
20240625,123300,467725110,9180,9180,9180,9180,50
20240625,123200,467266110,9180,9180,9180,9180,10
20240625,123100,467174310,9180,9180,9180,9180,1
20240625,123000,467165130,9180,9160,9180,9160,2
20240625,122900,467146790,9180,9170,9180,9170,2
20240625,122800,467128440,9170,9170,9170,9170,129
20240625,122700,465945510,9180,9170,9180,9170,16
20240625,122600,465798690,9160,9160,9160,9160,35
20240625,122500,465478090,9160,9160,9160,9160,1
20240625,122400,465468930,9160,9150,9160,9150,4
20240625,122300,465432320,9160,9160,9160,9160,41
20240625,122200,465056760,9160,9160,9160,9160,106
20240625,122100,464085800,9160,9160,9160,9160,4
20240625,122000,464049160,9160,9160,9160,9160,11
20240625,121900,463948400,9150,9150,9150,9150,9
20240625,121800,463866050,9150,9150,9150,9150,0
20240625,121700,463866050,9150,9150,9150,9150,0
20240625,121600,463866050,9150,9150,9150,9150,0
20240625,121500,463866050,9150,9150,9150,9150,0
20240625,121400,463866050,9150,9150,9150,9150,6
20240625,121300,463811150,9150,9150,9150,9150,0
20240625,121200,463811150,9150,9150,9150,9150,1
20240625,121100,463802000,9140,9140,9150,9140,253
20240625,121000,461489570,9140,9140,9140,9140,500
20240625,120900,456919570,9150,9160,9160,9150,49
20240625,120800,456471170,9160,9160,9160,9160,9
20240625,120700,456388730,9160,9160,9160,9160,0
20240625,120600,456388730,9160,9160,9160,9160,1
20240625,120500,456379570,9160,9150,9160,9150,4
20240625,120400,456342940,9150,9150,9150,9150,0
20240625,120300,456342940,9150,9150,9150,9150,0
20240625,120200,456342940,9150,9150,9150,9150,0
20240625,120100,456342940,9150,9150,9150,9150,0
20240625,120000,456342940,9150,9150,9150,9150,0
20240625,115900,456342940,9150,9150,9150,9150,1
20240625,115800,456333790,9150,9150,9150,9150,4
20240625,115700,456297190,9150,9140,9150,9140,12
20240625,115600,456187500,9150,9150,9150,9150,0
20240625,115500,456187500,9150,9140,9150,9140,11
20240625,115400,456086860,9140,9140,9140,9140,1
20240625,115300,456077720,9140,9150,9150,9140,7
20240625,115200,456013710,9160,9160,9160,9160,1
20240625,115100,456004550,9160,9160,9160,9150,14
20240625,115000,455876430,9150,9150,9150,9150,12
20240625,114900,455766630,9160,9160,9160,9160,2
20240625,114800,455748310,9160,9160,9160,9160,1
20240625,114700,455739150,9150,9160,9160,9150,13
20240625,114600,455620170,9150,9150,9150,9150,47
20240625,114500,455190120,9150,9150,9150,9150,0
20240625,114400,455190120,9150,9160,9160,9150,5
20240625,114300,455144360,9160,9150,9160,9150,2
20240625,114200,455126050,9150,9150,9150,9150,50
20240625,114100,454668550,9160,9160,9160,9160,0
20240625,114000,454668550,9160,9160,9160,9160,2
20240625,113900,454650230,9160,9160,9160,9160,0
20240625,113800,454650230,9160,9160,9160,9160,1
20240625,113700,454641070,9150,9150,9150,9150,0
20240625,113600,454641070,9150,9180,9180,9150,7
20240625,113500,454576990,9150,9170,9170,9150,557
20240625,113400,449475470,9180,9190,9190,9180,104
20240625,113300,448520740,9190,9190,9190,9190,1
20240625,113200,448511550,9190,9190,9190,9190,0
20240625,113100,448511550,9190,9210,9210,9190,4
20240625,113000,448474740,9200,9200,9200,9200,1
20240625,112900,448465540,9210,9210,9210,9210,0
20240625,112800,448465540,9210,9210,9210,9210,1
20240625,112700,448456330,9210,9180,9210,9180,242
20240625,112600,446227540,9200,9180,9200,9180,2
20240625,112500,446209160,9170,9170,9170,9170,0
20240625,112400,446209160,9170,9170,9170,9170,0
20240625,112300,446209160,9170,9170,9170,9170,0
20240625,112200,446209160,9170,9170,9170,9170,4
20240625,112100,446172480,9170,9170,9210,9170,524
20240625,112000,441366810,9170,9170,9170,9170,1
20240625,111900,441357640,9170,9160,9170,9160,6
20240625,111800,441302670,9150,9150,9150,9150,110
20240625,111700,440296170,9150,9150,9150,9150,0
20240625,111600,440296170,9150,9150,9150,9150,9
20240625,111500,440213820,9150,9150,9150,9150,22
20240625,111400,440012520,9150,9170,9170,9150,249
20240625,111300,437733370,9170,9170,9170,9170,0
20240625,111200,437733370,9170,9170,9170,9170,55
20240625,111100,437229020,9170,9170,9170,9170,0
20240625,111000,437229020,9170,9170,9170,9170,0
20240625,110900,437229020,9170,9170,9170,9170,20
20240625,110800,437045620,9140,9140,9140,9140,0
20240625,110700,437045620,9140,9140,9140,9140,0
20240625,110600,437045620,9140,9140,9140,9140,0
20240625,110500,437045620,9140,9140,9140,9140,0
20240625,110400,437045620,9140,9150,9150,9140,313
20240625,110300,434184660,9140,9150,9150,9140,100
20240625,110200,433270640,9140,9140,9140,9140,0
20240625,110100,433270640,9140,9140,9140,9140,0
20240625,110000,433270640,9140,9140,9140,9140,0
20240625,105900,433270640,9140,9140,9140,9140,0
20240625,105800,433270640,9140,9140,9140,9140,60
20240625,105700,432722240,9140,9170,9170,9140,1040
20240625,105600,423206150,9200,9190,9200,9190,2
20240625,105500,423187760,9170,9170,9170,9170,16
20240625,105400,423041040,9210,9180,9210,9180,2
20240625,105300,423022650,9170,9180,9200,9170,192
20240625,105200,421260080,9190,9190,9190,9190,1279
20240625,105100,409506070,9210,9190,9210,9190,6
20240625,105000,409450850,9190,9190,9190,9190,15
20240625,104900,409313000,9190,9190,9190,9190,110
20240625,104800,408302100,9200,9200,9200,9200,0
20240625,104700,408302100,9200,9200,9200,9200,0
20240625,104600,408302100,9200,9200,9200,9200,14
20240625,104500,408173300,9200,9200,9200,9200,1
20240625,104400,408164100,9200,9200,9200,9200,0
20240625,104300,408164100,9200,9200,9200,9200,13
20240625,104200,408044500,9200,9200,9200,9200,39
20240625,104100,407685700,9200,9200,9200,9200,93
20240625,104000,406830100,9210,9210,9210,9210,0
20240625,103900,406830100,9210,9210,9210,9210,309
20240625,103800,403984210,9210,9210,9210,9210,1
20240625,103700,403975000,9230,9230,9230,9230,1
20240625,103600,403965770,9200,9200,9200,9200,50
20240625,103500,403505770,9230,9220,9230,9220,12
20240625,103400,403395020,9230,9240,9240,9220,36
20240625,103300,403062760,9230,9220,9250,9220,71
20240625,103200,402407600,9230,9210,9230,9210,13
20240625,103100,402287830,9200,9200,9200,9200,1
20240625,103000,402278630,9190,9190,9190,9190,0
20240625,102900,402278630,9190,9190,9190,9190,0
20240625,102800,402278630,9190,9180,9190,9180,514
20240625,102700,397555000,9200,9200,9200,9200,2
20240625,102600,397536600,9180,9200,9200,9180,183
20240625,102500,395856120,9200,9220,9230,9200,184
20240625,102400,394163250,9230,9210,9230,9210,14
20240625,102300,394034160,9220,9210,9230,9180,288
20240625,102200,391382920,9200,9200,9200,9200,50
20240625,102100,390922920,9190,9190,9190,9190,37
20240625,102000,390582890,9190,9180,9190,9180,170
20240625,101900,389022260,9180,9180,9180,9180,74
20240625,101800,388342940,9180,9180,9180,9180,35
20240625,101700,388021640,9180,9170,9180,9170,70
20240625,101600,387379140,9180,9180,9190,9170,66
20240625,101500,386773280,9190,9180,9190,9180,3
20240625,101400,386745720,9190,9180,9190,9180,52
20240625,101300,386267990,9180,9180,9180,9180,84
20240625,101200,385496870,9180,9160,9180,9160,5
20240625,101100,385451050,9160,9160,9160,9160,113
20240625,101000,384415970,9170,9170,9170,9170,8
20240625,100900,384342610,9180,9180,9180,9180,9
20240625,100800,384259990,9180,9180,9180,9180,0
20240625,100700,384259990,9180,9170,9180,9170,5
20240625,100600,384214120,9170,9160,9170,9160,13
20240625,100500,384094970,9150,9150,9150,9150,27
20240625,100400,383847920,9140,9140,9140,9140,52
20240625,100300,383372640,9140,9140,9140,9140,0
20240625,100200,383372640,9140,9140,9140,9140,2
20240625,100100,383354360,9140,9150,9150,9140,119
20240625,100000,382266570,9150,9150,9150,9150,23
20240625,095900,382056120,9160,9160,9160,9160,12
20240625,095800,381946200,9150,9160,9160,9150,44
20240625,095700,381543580,9150,9160,9160,9150,12
20240625,095600,381433670,9160,9160,9160,9160,31
20240625,095500,381149710,9160,9160,9160,9160,24
20240625,095400,380929870,9160,9160,9160,9160,21
20240625,095300,380737510,9160,9150,9160,9140,453
20240625,095200,376593910,9140,9130,9150,9130,10
20240625,095100,376502570,9120,9140,9150,9120,3
20240625,095000,376475160,9140,9140,9140,9110,460
20240625,094900,372278000,9130,9130,9140,9130,249
20240625,094800,370004620,9130,9130,9130,9130,156
20240625,094700,368580340,9130,9130,9130,9130,10
20240625,094600,368489040,9130,9130,9130,9130,313
20240625,094500,365631350,9130,9120,9130,9110,158
20240625,094400,364190720,9120,9120,9120,9120,52
20240625,094300,363716480,9130,9120,9130,9120,102
20240625,094200,362786220,9120,9130,9130,9120,159
20240625,094100,361336120,9120,9120,9120,9120,51
20240625,094000,360871000,9130,9130,9130,9110,249
20240625,093900,358599880,9130,9110,9130,9110,277
20240625,093800,356073820,9110,9100,9110,9100,158
20240625,093700,354634540,9100,9130,9130,9100,111
20240625,093600,353621140,9130,9100,9130,9100,4
20240625,093500,353584680,9100,9130,9130,9100,6
20240625,093400,353530050,9130,9130,9130,9130,1
20240625,093300,353520920,9100,9100,9100,9100,3
20240625,093200,353493620,9100,9100,9100,9100,1013
20240625,093100,344275320,9100,9110,9110,9100,892
20240625,093000,336155340,9110,9130,9150,9110,39
20240625,092900,335799510,9130,9110,9150,9110,134
20240625,092800,334577600,9110,9130,9150,9110,866
20240625,092700,326683050,9130,9150,9150,9130,754
20240625,092600,319791890,9150,9190,9190,9150,1080
20240625,092500,309902150,9170,9180,9200,9170,435
20240625,092400,305909250,9200,9180,9200,9180,105
20240625,092300,304945330,9190,9210,9210,9190,146
20240625,092200,303603140,9210,9200,9210,9180,122
20240625,092100,302480820,9200,9160,9200,9160,560
20240625,092000,297342990,9150,9140,9160,9110,1323
20240625,091900,285280100,9140,9160,9220,9140,486
20240625,091800,280816950,9130,9120,9140,9110,2395
20240625,091700,258968250,9110,9200,9270,9110,2203
20240625,091600,238757300,9190,9240,9330,9190,1406
20240625,091500,225762310,9240,9220,9270,9180,4216
20240625,091400,186967780,9230,9160,9310,9160,6401
20240625,091300,128316830,8800,8800,8800,8800,0
20240625,091200,128316830,8800,9360,9370,8800,3443
20240625,091100,96558100,9370,9360,9370,9360,152
20240625,091000,95135180,9370,9390,9390,9370,1070
20240625,090900,85103170,9390,9440,9440,9390,1078
20240625,090800,74935240,9460,9460,9470,9430,18
20240625,090700,74764980,9470,9460,9470,9450,183
20240625,090600,73033830,9470,9430,9470,9430,309
20240625,090500,70115810,9430,9440,9470,9430,2009
20240625,090400,51150820,9440,9460,9490,9440,1191
20240625,090300,39899560,9470,9480,9500,9470,542
20240625,090200,34766530,9490,9470,9490,9470,614
20240625,090100,28945680,9490,9460,9490,9460,1427
20240625,090000,15445450,9470,9460,9500,9460,1631