KissMeData/045340/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,192900,195602260,5260,5260,5260,5260,891
20240625,192800,195602260,5260,5260,5260,5260,0
20240625,192700,195602260,5260,5260,5260,5260,0
20240625,192600,195602260,5260,5260,5260,5260,0
20240625,192500,195602260,5260,5260,5260,5260,0
20240625,192400,195602260,5260,5260,5260,5260,0
20240625,192300,195602260,5260,5260,5260,5260,0
20240625,192200,195602260,5260,5260,5260,5260,0
20240625,192100,195602260,5260,5260,5260,5260,0
20240625,192000,195602260,5260,5260,5260,5260,0
20240625,191900,195602260,5260,5260,5260,5260,0
20240625,191800,195602260,5260,5260,5260,5260,0
20240625,191700,195602260,5260,5260,5260,5260,0
20240625,191600,195602260,5260,5260,5260,5260,0
20240625,191500,195602260,5260,5260,5260,5260,0
20240625,191400,195602260,5260,5260,5260,5260,0
20240625,191300,195602260,5260,5260,5260,5260,0
20240625,191200,195602260,5260,5260,5260,5260,0
20240625,191100,195602260,5260,5260,5260,5260,0
20240625,191000,195602260,5260,5260,5260,5260,0
20240625,190900,195602260,5260,5260,5260,5260,0
20240625,190800,195602260,5260,5260,5260,5260,0
20240625,190700,195602260,5260,5260,5260,5260,0
20240625,190600,195602260,5260,5260,5260,5260,0
20240625,190500,195602260,5260,5260,5260,5260,0
20240625,190400,195602260,5260,5260,5260,5260,0
20240625,190300,195602260,5260,5260,5260,5260,0
20240625,190200,195602260,5260,5260,5260,5260,0
20240625,190100,195602260,5260,5260,5260,5260,0
20240625,190000,195602260,5260,5260,5260,5260,0
20240625,185900,195602260,5260,5260,5260,5260,891
20240625,185800,195602260,5260,5260,5260,5260,0
20240625,185700,195602260,5260,5260,5260,5260,0
20240625,185600,195602260,5260,5260,5260,5260,0
20240625,185500,195602260,5260,5260,5260,5260,0
20240625,185400,195602260,5260,5260,5260,5260,0
20240625,185300,195602260,5260,5260,5260,5260,0
20240625,185200,195602260,5260,5260,5260,5260,0
20240625,185100,195602260,5260,5260,5260,5260,0
20240625,185000,195602260,5260,5260,5260,5260,0
20240625,184900,195602260,5260,5260,5260,5260,0
20240625,184800,195602260,5260,5260,5260,5260,0
20240625,184700,195602260,5260,5260,5260,5260,0
20240625,184600,195602260,5260,5260,5260,5260,0
20240625,184500,195602260,5260,5260,5260,5260,0
20240625,184400,195602260,5260,5260,5260,5260,0
20240625,184300,195602260,5260,5260,5260,5260,0
20240625,184200,195602260,5260,5260,5260,5260,0
20240625,184100,195602260,5260,5260,5260,5260,0
20240625,184000,195602260,5260,5260,5260,5260,0
20240625,183900,195602260,5260,5260,5260,5260,0
20240625,183800,195602260,5260,5260,5260,5260,0
20240625,183700,195602260,5260,5260,5260,5260,0
20240625,183600,195602260,5260,5260,5260,5260,0
20240625,183500,195602260,5260,5260,5260,5260,0
20240625,183400,195602260,5260,5260,5260,5260,0
20240625,183300,195602260,5260,5260,5260,5260,0
20240625,183200,195602260,5260,5260,5260,5260,0
20240625,183100,195602260,5260,5260,5260,5260,0
20240625,183000,195602260,5260,5260,5260,5260,0
20240625,182900,195602260,5260,5260,5260,5260,891
20240625,182800,195602260,5260,5260,5260,5260,0
20240625,182700,195602260,5260,5260,5260,5260,0
20240625,182600,195602260,5260,5260,5260,5260,0
20240625,182500,195602260,5260,5260,5260,5260,0
20240625,182400,195602260,5260,5260,5260,5260,0
20240625,182300,195602260,5260,5260,5260,5260,0
20240625,182200,195602260,5260,5260,5260,5260,0
20240625,182100,195602260,5260,5260,5260,5260,0
20240625,182000,195602260,5260,5260,5260,5260,0
20240625,181900,195602260,5260,5260,5260,5260,0
20240625,181800,195602260,5260,5260,5260,5260,0
20240625,181700,195602260,5260,5260,5260,5260,0
20240625,181600,195602260,5260,5260,5260,5260,0
20240625,181500,195602260,5260,5260,5260,5260,0
20240625,181400,195602260,5260,5260,5260,5260,0
20240625,181300,195602260,5260,5260,5260,5260,0
20240625,181200,195602260,5260,5260,5260,5260,0
20240625,181100,195602260,5260,5260,5260,5260,0
20240625,181000,195602260,5260,5260,5260,5260,0
20240625,180900,195602260,5260,5260,5260,5260,0
20240625,180800,195602260,5260,5260,5260,5260,0
20240625,180700,195602260,5260,5260,5260,5260,0
20240625,180600,195602260,5260,5260,5260,5260,0
20240625,180500,195602260,5260,5260,5260,5260,0
20240625,180400,195602260,5260,5260,5260,5260,0
20240625,180300,195602260,5260,5260,5260,5260,0
20240625,180200,195602260,5260,5260,5260,5260,0
20240625,180100,195602260,5260,5260,5260,5260,0
20240625,180000,195602260,5260,5260,5260,5260,0
20240625,175900,195602260,5260,5260,5260,5260,891
20240625,175800,195602260,5260,5260,5260,5260,0
20240625,175700,195602260,5260,5260,5260,5260,0
20240625,175600,195602260,5260,5260,5260,5260,0
20240625,175500,195602260,5260,5260,5260,5260,0
20240625,175400,195602260,5260,5260,5260,5260,0
20240625,175300,195602260,5260,5260,5260,5260,0
20240625,175200,195602260,5260,5260,5260,5260,0
20240625,175100,195602260,5260,5260,5260,5260,0
20240625,175000,195602260,5260,5260,5260,5260,0
20240625,174900,195602260,5260,5260,5260,5260,0
20240625,174800,195602260,5260,5260,5260,5260,0
20240625,174700,195602260,5260,5260,5260,5260,0
20240625,174600,195602260,5260,5260,5260,5260,0
20240625,174500,195602260,5260,5260,5260,5260,0
20240625,174400,195602260,5260,5260,5260,5260,0
20240625,174300,195602260,5260,5260,5260,5260,0
20240625,174200,195602260,5260,5260,5260,5260,0
20240625,174100,195602260,5260,5260,5260,5260,0
20240625,174000,195602260,5260,5260,5260,5260,0
20240625,173900,195602260,5260,5260,5260,5260,0
20240625,173800,195602260,5260,5260,5260,5260,0
20240625,173700,195602260,5260,5260,5260,5260,0
20240625,173600,195602260,5260,5260,5260,5260,0
20240625,173500,195602260,5260,5260,5260,5260,0
20240625,173400,195602260,5260,5260,5260,5260,0
20240625,173300,195602260,5260,5260,5260,5260,0
20240625,173200,195602260,5260,5260,5260,5260,0
20240625,173100,195602260,5260,5260,5260,5260,0
20240625,173000,195602260,5260,5260,5260,5260,0
20240625,172900,195602260,5260,5260,5260,5260,891
20240625,172800,195602260,5260,5260,5260,5260,0
20240625,172700,195602260,5260,5260,5260,5260,0
20240625,172600,195602260,5260,5260,5260,5260,0
20240625,172500,195602260,5260,5260,5260,5260,0
20240625,172400,195602260,5260,5260,5260,5260,0
20240625,172300,195602260,5260,5260,5260,5260,0
20240625,172200,195602260,5260,5260,5260,5260,0
20240625,172100,195602260,5260,5260,5260,5260,0
20240625,172000,195602260,5260,5260,5260,5260,0
20240625,171900,195602260,5260,5260,5260,5260,0
20240625,171800,195602260,5260,5260,5260,5260,0
20240625,171700,195602260,5260,5260,5260,5260,0
20240625,171600,195602260,5260,5260,5260,5260,0
20240625,171500,195602260,5260,5260,5260,5260,0
20240625,171400,195602260,5260,5260,5260,5260,0
20240625,171300,195602260,5260,5260,5260,5260,0
20240625,171200,195602260,5260,5260,5260,5260,0
20240625,171100,195602260,5260,5260,5260,5260,0
20240625,171000,195602260,5260,5260,5260,5260,0
20240625,170900,195602260,5260,5260,5260,5260,0
20240625,170800,195602260,5260,5260,5260,5260,0
20240625,170700,195602260,5260,5260,5260,5260,0
20240625,170600,195602260,5260,5260,5260,5260,0
20240625,170500,195602260,5260,5260,5260,5260,0
20240625,170400,195602260,5260,5260,5260,5260,0
20240625,170300,195602260,5260,5260,5260,5260,0
20240625,170200,195602260,5260,5260,5260,5260,0
20240625,170100,195602260,5260,5260,5260,5260,0
20240625,170000,195602260,5260,5260,5260,5260,0
20240625,165900,195602260,5260,5260,5260,5260,891
20240625,165800,195602260,5260,5260,5260,5260,0
20240625,165700,195602260,5260,5260,5260,5260,0
20240625,165600,195602260,5260,5260,5260,5260,0
20240625,165500,195602260,5260,5260,5260,5260,0
20240625,165400,195602260,5260,5260,5260,5260,0
20240625,165300,195602260,5260,5260,5260,5260,0
20240625,165200,195602260,5260,5260,5260,5260,0
20240625,165100,195602260,5260,5260,5260,5260,0
20240625,165000,195602260,5260,5260,5260,5260,0
20240625,164900,195602260,5260,5260,5260,5260,0
20240625,164800,195602260,5260,5260,5260,5260,0
20240625,164700,195602260,5260,5260,5260,5260,0
20240625,164600,195602260,5260,5260,5260,5260,0
20240625,164500,195602260,5260,5260,5260,5260,0
20240625,164400,195602260,5260,5260,5260,5260,0
20240625,164300,195602260,5260,5260,5260,5260,0
20240625,164200,195602260,5260,5260,5260,5260,0
20240625,164100,195602260,5260,5260,5260,5260,0
20240625,164000,195602260,5260,5260,5260,5260,0
20240625,163900,195602260,5260,5260,5260,5260,0
20240625,163800,195602260,5260,5260,5260,5260,0
20240625,163700,195602260,5260,5260,5260,5260,0
20240625,163600,195602260,5260,5260,5260,5260,0
20240625,163500,195602260,5260,5260,5260,5260,0
20240625,163400,195602260,5260,5260,5260,5260,0
20240625,163300,195602260,5260,5260,5260,5260,0
20240625,163200,195602260,5260,5260,5260,5260,0
20240625,163100,195602260,5260,5260,5260,5260,0
20240625,163000,195602260,5260,5260,5260,5260,0
20240625,162900,195602260,5260,5260,5260,5260,891
20240625,162800,195602260,5260,5260,5260,5260,0
20240625,162700,195602260,5260,5260,5260,5260,0
20240625,162600,195602260,5260,5260,5260,5260,0
20240625,162500,195602260,5260,5260,5260,5260,0
20240625,162400,195602260,5260,5260,5260,5260,0
20240625,162300,195602260,5260,5260,5260,5260,0
20240625,162200,195602260,5260,5260,5260,5260,0
20240625,162100,195602260,5260,5260,5260,5260,0
20240625,162000,195602260,5260,5260,5260,5260,0
20240625,161900,195602260,5260,5260,5260,5260,0
20240625,161800,195602260,5260,5260,5260,5260,0
20240625,161700,195602260,5260,5260,5260,5260,0
20240625,161600,195602260,5260,5260,5260,5260,0
20240625,161500,195602260,5260,5260,5260,5260,0
20240625,161400,195602260,5260,5260,5260,5260,0
20240625,161300,195602260,5260,5260,5260,5260,0
20240625,161200,195602260,5260,5260,5260,5260,0
20240625,161100,195602260,5260,5260,5260,5260,0
20240625,161000,195602260,5260,5260,5260,5260,0
20240625,160900,195602260,5260,5260,5260,5260,0
20240625,160800,195602260,5260,5260,5260,5260,0
20240625,160700,195602260,5260,5260,5260,5260,0
20240625,160600,195602260,5260,5260,5260,5260,0
20240625,160500,195602260,5260,5260,5260,5260,0
20240625,160400,195602260,5260,5260,5260,5260,0
20240625,160300,195602260,5260,5260,5260,5260,0
20240625,160200,195602260,5260,5260,5260,5260,0
20240625,160100,195602260,5260,5260,5260,5260,0
20240625,160000,195602260,5260,5260,5260,5260,0
20240625,155900,195602260,5260,5260,5260,5260,891
20240625,155800,195602260,5260,5260,5260,5260,0
20240625,155700,195602260,5260,5260,5260,5260,0
20240625,155600,195602260,5260,5260,5260,5260,0
20240625,155500,195602260,5260,5260,5260,5260,0
20240625,155400,195602260,5260,5260,5260,5260,0
20240625,155300,195602260,5260,5260,5260,5260,0
20240625,155200,195602260,5260,5260,5260,5260,0
20240625,155100,195602260,5260,5260,5260,5260,0
20240625,155000,195602260,5260,5260,5260,5260,0
20240625,154900,195602260,5260,5260,5260,5260,0
20240625,154800,195602260,5260,5260,5260,5260,0
20240625,154700,195602260,5260,5260,5260,5260,0
20240625,154600,195602260,5260,5260,5260,5260,0
20240625,154500,195602260,5260,5260,5260,5260,0
20240625,154400,195602260,5260,5260,5260,5260,0
20240625,154300,195602260,5260,5260,5260,5260,0
20240625,154200,195602260,5260,5260,5260,5260,0
20240625,154100,195602260,5260,5260,5260,5260,0
20240625,154000,195602260,5260,5260,5260,5260,0
20240625,153900,195602260,5260,5260,5260,5260,0
20240625,153800,195602260,5260,5260,5260,5260,0
20240625,153700,195602260,5260,5260,5260,5260,0
20240625,153600,195602260,5260,5260,5260,5260,0
20240625,153500,195602260,5260,5260,5260,5260,0
20240625,153400,195602260,5260,5260,5260,5260,0
20240625,153300,195602260,5260,5260,5260,5260,0
20240625,153200,195602260,5260,5260,5260,5260,0
20240625,153100,195602260,5260,5260,5260,5260,0
20240625,153000,195602260,5260,5260,5260,5260,891
20240625,152900,190915600,5230,5230,5230,5230,0
20240625,152800,190915600,5230,5230,5230,5230,0
20240625,152700,190915600,5230,5230,5230,5230,0
20240625,152600,190915600,5230,5230,5230,5230,0
20240625,152500,190915600,5230,5230,5230,5230,0
20240625,152400,190915600,5230,5230,5230,5230,0
20240625,152300,190915600,5230,5230,5230,5230,0
20240625,152200,190915600,5230,5230,5230,5230,0
20240625,152100,190915600,5230,5230,5230,5230,0
20240625,152000,190915600,5230,5230,5230,5230,0
20240625,151900,190915600,5230,5230,5230,5230,24
20240625,151800,190790080,5230,5230,5230,5230,0
20240625,151700,190790080,5230,5230,5230,5230,0
20240625,151600,190790080,5230,5230,5230,5230,19
20240625,151500,190690710,5230,5230,5230,5230,0
20240625,151400,190690710,5230,5230,5230,5230,0
20240625,151300,190690710,5230,5230,5260,5230,4
20240625,151200,190669760,5230,5230,5230,5230,1
20240625,151100,190664530,5230,5230,5230,5230,1
20240625,151000,190659300,5230,5230,5230,5230,2
20240625,150900,190648840,5260,5260,5260,5260,0
20240625,150800,190648840,5260,5260,5260,5260,1000
20240625,150700,185388840,5260,5230,5260,5230,47
20240625,150600,185142910,5230,5230,5230,5230,0
20240625,150500,185142910,5230,5230,5230,5230,29
20240625,150400,184991240,5230,5230,5230,5230,0
20240625,150300,184991240,5230,5230,5230,5230,1
20240625,150200,184986010,5230,5230,5230,5230,269
20240625,150100,183579140,5230,5230,5230,5230,0
20240625,150000,183579140,5230,5190,5230,5180,507
20240625,145900,180952260,5230,5190,5230,5190,87
20240625,145800,180500690,5230,5230,5230,5230,0
20240625,145700,180500690,5230,5230,5230,5230,0
20240625,145600,180500690,5230,5190,5230,5190,301
20240625,145500,178938460,5230,5230,5230,5230,0
20240625,145400,178938460,5230,5230,5230,5230,0
20240625,145300,178938460,5230,5230,5230,5230,0
20240625,145200,178938460,5230,5230,5230,5230,0
20240625,145100,178938460,5230,5190,5230,5190,151
20240625,145000,178154730,5230,5190,5230,5190,26
20240625,144900,178019750,5230,5230,5230,5230,3
20240625,144800,178004060,5230,5230,5230,5230,2
20240625,144700,177993600,5230,5200,5230,5170,1968
20240625,144600,167789680,5230,5230,5230,5230,0
20240625,144500,167789680,5230,5230,5230,5230,376
20240625,144400,165823200,5240,5240,5240,5240,0
20240625,144300,165823200,5240,5250,5250,5240,194
20240625,144200,164806620,5250,5250,5250,5250,9
20240625,144100,164759370,5270,5270,5270,5270,0
20240625,144000,164759370,5270,5270,5270,5270,0
20240625,143900,164759370,5270,5270,5270,5270,0
20240625,143800,164759370,5270,5270,5270,5270,0
20240625,143700,164759370,5270,5270,5270,5270,0
20240625,143600,164759370,5270,5270,5270,5270,0
20240625,143500,164759370,5270,5270,5270,5270,44
20240625,143400,164527490,5270,5270,5270,5270,0
20240625,143300,164527490,5270,5260,5270,5260,12
20240625,143200,164464360,5270,5270,5270,5270,100
20240625,143100,163937360,5280,5280,5280,5280,0
20240625,143000,163937360,5280,5280,5280,5280,473
20240625,142900,161439920,5280,5280,5280,5280,0
20240625,142800,161439920,5280,5280,5280,5280,0
20240625,142700,161439920,5280,5280,5280,5280,0
20240625,142600,161439920,5280,5280,5280,5280,0
20240625,142500,161439920,5280,5270,5280,5270,27
20240625,142400,161297380,5260,5260,5290,5260,1158
20240625,142300,155190590,5280,5280,5280,5280,4
20240625,142200,155169470,5280,5260,5290,5260,2266
20240625,142100,143226370,5260,5260,5260,5260,0
20240625,142000,143226370,5260,5260,5260,5260,0
20240625,141900,143226370,5260,5260,5260,5260,0
20240625,141800,143226370,5260,5260,5260,5260,0
20240625,141700,143226370,5260,5260,5260,5260,0
20240625,141600,143226370,5260,5260,5260,5260,0
20240625,141500,143226370,5260,5260,5260,5260,0
20240625,141400,143226370,5260,5230,5260,5230,101
20240625,141300,142698110,5270,5270,5270,5270,0
20240625,141200,142698110,5270,5270,5270,5270,0
20240625,141100,142698110,5270,5270,5270,5270,1
20240625,141000,142692840,5280,5280,5280,5280,0
20240625,140900,142692840,5280,5240,5280,5240,5
20240625,140800,142666540,5280,5270,5280,5270,2
20240625,140700,142655990,5220,5270,5280,5220,517
20240625,140600,139931430,5280,5220,5280,5220,1615
20240625,140500,131469080,5220,5220,5220,5220,54
20240625,140400,131187200,5220,5220,5220,5220,0
20240625,140300,131187200,5220,5220,5220,5220,0
20240625,140200,131187200,5220,5220,5220,5220,0
20240625,140100,131187200,5220,5220,5220,5220,0
20240625,140000,131187200,5220,5220,5220,5220,2
20240625,135900,131176760,5220,5200,5220,5200,431
20240625,135800,128935540,5220,5220,5220,5220,1
20240625,135700,128930320,5200,5200,5200,5200,77
20240625,135600,128529920,5200,5230,5230,5200,2
20240625,135500,128519490,5230,5230,5230,5230,0
20240625,135400,128519490,5230,5230,5230,5230,348
20240625,135300,126699450,5230,5230,5230,5230,0
20240625,135200,126699450,5230,5230,5230,5230,0
20240625,135100,126699450,5230,5230,5230,5230,0
20240625,135000,126699450,5230,5230,5230,5230,0
20240625,134900,126699450,5230,5230,5230,5230,9
20240625,134800,126652380,5230,5230,5230,5230,0
20240625,134700,126652380,5230,5230,5230,5230,0
20240625,134600,126652380,5230,5230,5230,5230,0
20240625,134500,126652380,5230,5230,5230,5230,0
20240625,134400,126652380,5230,5230,5230,5230,0
20240625,134300,126652380,5230,5230,5230,5230,0
20240625,134200,126652380,5230,5230,5230,5230,5
20240625,134100,126626230,5230,5230,5230,5230,0
20240625,134000,126626230,5230,5230,5230,5230,0
20240625,133900,126626230,5230,5230,5230,5230,0
20240625,133800,126626230,5230,5230,5230,5230,0
20240625,133700,126626230,5230,5230,5230,5230,0
20240625,133600,126626230,5230,5230,5230,5230,0
20240625,133500,126626230,5230,5230,5230,5230,5
20240625,133400,126600080,5230,5220,5230,5220,21
20240625,133300,126490420,5220,5220,5220,5220,0
20240625,133200,126490420,5220,5220,5220,5220,500
20240625,133100,123880420,5220,5220,5220,5220,1
20240625,133000,123875200,5210,5210,5210,5210,192
20240625,132900,122874880,5210,5210,5210,5210,96
20240625,132800,122374720,5210,5210,5210,5210,0
20240625,132700,122374720,5210,5210,5210,5210,0
20240625,132600,122374720,5210,5210,5210,5210,1
20240625,132500,122369510,5220,5220,5220,5220,0
20240625,132400,122369510,5220,5220,5220,5220,0
20240625,132300,122369510,5220,5220,5220,5220,0
20240625,132200,122369510,5220,5220,5220,5220,0
20240625,132100,122369510,5220,5220,5220,5220,0
20240625,132000,122369510,5220,5210,5220,5170,201
20240625,131900,121329220,5220,5220,5220,5220,0
20240625,131800,121329220,5220,5210,5220,5210,3
20240625,131700,121313580,5180,5220,5220,5180,2
20240625,131600,121303180,5220,5210,5220,5210,192
20240625,131500,120301770,5200,5200,5200,5200,23
20240625,131400,120182170,5210,5210,5210,5210,1
20240625,131300,120176960,5220,5220,5220,5220,2
20240625,131200,120166520,5230,5210,5230,5180,426
20240625,131100,117957450,5240,5240,5240,5240,0
20240625,131000,117957450,5240,5240,5240,5240,0
20240625,130900,117957450,5240,5240,5240,5240,0
20240625,130800,117957450,5240,5240,5240,5240,0
20240625,130700,117957450,5240,5240,5240,5240,0
20240625,130600,117957450,5240,5240,5240,5240,3
20240625,130500,117941730,5240,5240,5240,5240,3
20240625,130400,117926010,5240,5240,5240,5240,0
20240625,130300,117926010,5240,5200,5240,5180,314
20240625,130200,116299160,5220,5220,5220,5220,0
20240625,130100,116299160,5220,5240,5240,5220,104
20240625,130000,115756260,5250,5250,5250,5250,0
20240625,125900,115756260,5250,5250,5250,5250,1
20240625,125800,115751010,5260,5260,5260,5260,0
20240625,125700,115751010,5260,5260,5260,5260,0
20240625,125600,115751010,5260,5260,5260,5260,0
20240625,125500,115751010,5260,5260,5260,5260,0
20240625,125400,115751010,5260,5260,5260,5260,0
20240625,125300,115751010,5260,5260,5260,5260,0
20240625,125200,115751010,5260,5260,5260,5260,0
20240625,125100,115751010,5260,5260,5260,5260,1
20240625,125000,115745750,5260,5260,5260,5260,0
20240625,124900,115745750,5260,5260,5260,5260,0
20240625,124800,115745750,5260,5260,5260,5260,2
20240625,124700,115735230,5260,5230,5260,5220,149
20240625,124600,114957310,5260,5250,5260,5250,13
20240625,124500,114889050,5260,5260,5260,5260,1
20240625,124400,114883790,5280,5280,5280,5280,0
20240625,124300,114883790,5280,5270,5280,5270,193
20240625,124200,113866660,5270,5270,5270,5270,1009
20240625,124100,108549230,5270,5250,5270,5250,13
20240625,124000,108480960,5270,5250,5270,5250,272
20240625,123900,107052920,5270,5270,5270,5270,0
20240625,123800,107052920,5270,5270,5270,5270,0
20240625,123700,107052920,5270,5270,5270,5270,5
20240625,123600,107026570,5270,5270,5270,5270,1
20240625,123500,107021300,5250,5230,5260,5230,1072
20240625,123400,101393320,5220,5210,5220,5210,209
20240625,123300,100302830,5210,5190,5210,5190,959
20240625,123200,95312300,5190,5190,5190,5190,1
20240625,123100,95307110,5170,5170,5170,5140,2178
20240625,123000,84100390,5190,5190,5190,5190,0
20240625,122900,84100390,5190,5190,5190,5190,0
20240625,122800,84100390,5190,5190,5190,5190,0
20240625,122700,84100390,5190,5190,5190,5190,50
20240625,122600,83840890,5190,5190,5190,5190,0
20240625,122500,83840890,5190,5190,5190,5190,1
20240625,122400,83835700,5170,5170,5170,5170,86
20240625,122300,83391080,5190,5180,5190,5130,601
20240625,122200,80301600,5190,5190,5190,5190,1
20240625,122100,80296410,5210,5200,5210,5130,604
20240625,122000,77178470,5210,5210,5210,5210,100
20240625,121900,76657470,5210,5210,5210,5210,0
20240625,121800,76657470,5210,5210,5210,5210,3
20240625,121700,76641840,5210,5210,5210,5210,2
20240625,121600,76631420,5210,5210,5210,5210,0
20240625,121500,76631420,5210,5210,5210,5210,0
20240625,121400,76631420,5210,5210,5210,5210,0
20240625,121300,76631420,5210,5210,5210,5210,0
20240625,121200,76631420,5210,5210,5210,5210,0
20240625,121100,76631420,5210,5210,5210,5210,0
20240625,121000,76631420,5210,5210,5210,5210,1
20240625,120900,76626210,5210,5210,5210,5210,0
20240625,120800,76626210,5210,5210,5210,5210,0
20240625,120700,76626210,5210,5200,5210,5200,18
20240625,120600,76532600,5210,5210,5210,5210,0
20240625,120500,76532600,5210,5210,5210,5210,0
20240625,120400,76532600,5210,5210,5210,5210,54
20240625,120300,76251260,5210,5210,5210,5210,173
20240625,120200,75349930,5210,5210,5210,5200,62
20240625,120100,75027510,5210,5190,5210,5190,335
20240625,120000,73285810,5190,5190,5190,5190,97
20240625,115900,72782380,5190,5190,5190,5190,0
20240625,115800,72782380,5190,5190,5190,5190,0
20240625,115700,72782380,5190,5190,5190,5190,0
20240625,115600,72782380,5190,5190,5190,5190,0
20240625,115500,72782380,5190,5190,5190,5190,0
20240625,115400,72782380,5190,5190,5190,5190,1
20240625,115300,72777190,5190,5190,5190,5190,1
20240625,115200,72772000,5210,5210,5210,5210,0
20240625,115100,72772000,5210,5210,5210,5210,0
20240625,115000,72772000,5210,5170,5210,5170,2173
20240625,114900,61514530,5170,5170,5170,5170,15
20240625,114800,61436980,5170,5170,5170,5170,0
20240625,114700,61436980,5170,5170,5170,5170,0
20240625,114600,61436980,5170,5170,5170,5170,0
20240625,114500,61436980,5170,5170,5170,5170,0
20240625,114400,61436980,5170,5170,5170,5170,0
20240625,114300,61436980,5170,5170,5170,5170,1
20240625,114200,61431810,5150,5150,5150,5150,0
20240625,114100,61431810,5150,5150,5150,5150,0
20240625,114000,61431810,5150,5150,5150,5150,0
20240625,113900,61431810,5150,5150,5150,5150,0
20240625,113800,61431810,5150,5150,5150,5150,0
20240625,113700,61431810,5150,5150,5150,5150,0
20240625,113600,61431810,5150,5150,5150,5150,200
20240625,113500,60401810,5170,5170,5170,5170,0
20240625,113400,60401810,5170,5170,5170,5170,0
20240625,113300,60401810,5170,5170,5170,5170,0
20240625,113200,60401810,5170,5170,5170,5170,0
20240625,113100,60401810,5170,5170,5170,5170,0
20240625,113000,60401810,5170,5170,5170,5170,0
20240625,112900,60401810,5170,5170,5170,5170,1
20240625,112800,60396640,5160,5160,5160,5160,0
20240625,112700,60396640,5160,5160,5160,5160,0
20240625,112600,60396640,5160,5160,5160,5160,244
20240625,112500,59137600,5160,5160,5160,5160,77
20240625,112400,58740280,5180,5180,5180,5180,0
20240625,112300,58740280,5180,5160,5180,5160,109
20240625,112200,58177820,5160,5160,5160,5160,0
20240625,112100,58177820,5160,5160,5160,5160,0
20240625,112000,58177820,5160,5160,5160,5160,0
20240625,111900,58177820,5160,5160,5160,5160,0
20240625,111800,58177820,5160,5160,5160,5160,0
20240625,111700,58177820,5160,5160,5160,5160,0
20240625,111600,58177820,5160,5160,5160,5160,1
20240625,111500,58172660,5150,5150,5150,5150,10
20240625,111400,58121160,5150,5150,5150,5150,0
20240625,111300,58121160,5150,5150,5150,5150,0
20240625,111200,58121160,5150,5150,5150,5150,0
20240625,111100,58121160,5150,5150,5150,5150,229
20240625,111000,56941810,5160,5160,5160,5160,0
20240625,110900,56941810,5160,5160,5160,5160,0
20240625,110800,56941810,5160,5160,5160,5160,0
20240625,110700,56941810,5160,5160,5160,5160,0
20240625,110600,56941810,5160,5160,5160,5160,0
20240625,110500,56941810,5160,5160,5160,5160,0
20240625,110400,56941810,5160,5160,5160,5160,1
20240625,110300,56936650,5130,5130,5130,5130,0
20240625,110200,56936650,5130,5130,5130,5130,50
20240625,110100,56680150,5160,5160,5160,5120,23
20240625,110000,56562310,5120,5130,5130,5120,200
20240625,105900,55536570,5170,5150,5170,5130,801
20240625,105800,51425470,5170,5170,5170,5170,0
20240625,105700,51425470,5170,5150,5170,5150,101
20240625,105600,50905300,5170,5180,5180,5170,6
20240625,105500,50874240,5200,5200,5200,5200,0
20240625,105400,50874240,5200,5200,5200,5200,0
20240625,105300,50874240,5200,5180,5200,5140,201
20240625,105200,49837510,5200,5200,5200,5200,0
20240625,105100,49837510,5200,5180,5200,5170,201
20240625,105000,48797790,5200,5200,5200,5200,0
20240625,104900,48797790,5200,5190,5200,5190,4
20240625,104800,48777000,5200,5200,5200,5200,0
20240625,104700,48777000,5200,5200,5200,5200,1
20240625,104600,48771800,5200,5200,5200,5200,0
20240625,104500,48771800,5200,5200,5200,5200,200
20240625,104400,47731800,5200,5170,5200,5170,367
20240625,104300,45828500,5170,5170,5170,5170,5
20240625,104200,45802650,5170,5170,5170,5170,0
20240625,104100,45802650,5170,5170,5170,5170,0
20240625,104000,45802650,5170,5170,5170,5170,0
20240625,103900,45802650,5170,5170,5170,5170,20
20240625,103800,45699250,5160,5160,5160,5160,2
20240625,103700,45688930,5170,5170,5170,5170,0
20240625,103600,45688930,5170,5170,5170,5170,5
20240625,103500,45663080,5170,5170,5170,5170,0
20240625,103400,45663080,5170,5170,5170,5170,0
20240625,103300,45663080,5170,5170,5170,5170,0
20240625,103200,45663080,5170,5170,5170,5170,0
20240625,103100,45663080,5170,5170,5170,5170,0
20240625,103000,45663080,5170,5170,5170,5170,0
20240625,102900,45663080,5170,5170,5170,5170,14
20240625,102800,45590700,5170,5170,5170,5170,9
20240625,102700,45544170,5170,5170,5170,5170,0
20240625,102600,45544170,5170,5170,5170,5170,0
20240625,102500,45544170,5170,5170,5170,5170,15
20240625,102400,45466620,5170,5170,5170,5170,100
20240625,102300,44949620,5170,5170,5170,5170,0
20240625,102200,44949620,5170,5170,5170,5170,5
20240625,102100,44923770,5170,5170,5170,5170,0
20240625,102000,44923770,5170,5170,5170,5170,0
20240625,101900,44923770,5170,5170,5170,5170,0
20240625,101800,44923770,5170,5170,5170,5170,0
20240625,101700,44923770,5170,5170,5170,5170,0
20240625,101600,44923770,5170,5170,5170,5170,0
20240625,101500,44923770,5170,5170,5170,5170,0
20240625,101400,44923770,5170,5170,5170,5170,0
20240625,101300,44923770,5170,5170,5170,5170,0
20240625,101200,44923770,5170,5170,5170,5170,0
20240625,101100,44923770,5170,5170,5170,5170,0
20240625,101000,44923770,5170,5170,5170,5170,1
20240625,100900,44918600,5170,5170,5170,5170,0
20240625,100800,44918600,5170,5170,5170,5170,0
20240625,100700,44918600,5170,5170,5170,5170,0
20240625,100600,44918600,5170,5170,5170,5170,0
20240625,100500,44918600,5170,5170,5170,5170,0
20240625,100400,44918600,5170,5170,5170,5170,0
20240625,100300,44918600,5170,5170,5170,5170,1
20240625,100200,44913430,5170,5170,5170,5170,6
20240625,100100,44882410,5170,5170,5170,5170,4
20240625,100000,44861730,5170,5170,5170,5170,0
20240625,095900,44861730,5170,5170,5170,5170,16
20240625,095800,44779010,5170,5170,5170,5170,3
20240625,095700,44763500,5170,5170,5170,5170,0
20240625,095600,44763500,5170,5170,5170,5170,2
20240625,095500,44753160,5150,5150,5150,5150,19
20240625,095400,44655310,5140,5140,5140,5140,0
20240625,095300,44655310,5140,5140,5140,5140,0
20240625,095200,44655310,5140,5140,5140,5140,0
20240625,095100,44655310,5140,5140,5140,5140,0
20240625,095000,44655310,5140,5140,5140,5140,0
20240625,094900,44655310,5140,5140,5140,5140,1
20240625,094800,44650170,5170,5170,5170,5170,2
20240625,094700,44639830,5130,5140,5140,5130,51
20240625,094600,44377700,5170,5170,5170,5170,0
20240625,094500,44377700,5170,5170,5170,5170,50
20240625,094400,44119200,5170,5170,5170,5170,1
20240625,094300,44114030,5160,5160,5160,5160,0
20240625,094200,44114030,5160,5160,5160,5160,0
20240625,094100,44114030,5160,5160,5160,5160,0
20240625,094000,44114030,5160,5150,5160,5150,193
20240625,093900,43118910,5160,5160,5160,5160,0
20240625,093800,43118910,5160,5160,5160,5160,0
20240625,093700,43118910,5160,5160,5160,5160,0
20240625,093600,43118910,5160,5160,5160,5160,0
20240625,093500,43118910,5160,5140,5160,5140,205
20240625,093400,42065110,5160,5160,5160,5160,0
20240625,093300,42065110,5160,5160,5160,5160,16
20240625,093200,41982550,5160,5160,5160,5160,0
20240625,093100,41982550,5160,5160,5160,5160,0
20240625,093000,41982550,5160,5160,5160,5160,2
20240625,092900,41972230,5150,5150,5150,5150,0
20240625,092800,41972230,5150,5150,5150,5150,3
20240625,092700,41956780,5170,5170,5170,5170,0
20240625,092600,41956780,5170,5200,5200,5160,4
20240625,092500,41936090,5170,5170,5170,5170,20
20240625,092400,41832690,5200,5200,5200,5200,0
20240625,092300,41832690,5200,5200,5200,5200,0
20240625,092200,41832690,5200,5170,5200,5170,4
20240625,092100,41811950,5210,5180,5210,5180,485
20240625,092000,39295000,5180,5140,5180,5140,1087
20240625,091900,33704380,5160,5160,5160,5160,1
20240625,091800,33699220,5110,5130,5130,5110,400
20240625,091700,31652450,5160,5160,5160,5160,1
20240625,091600,31647290,5150,5150,5150,5150,100
20240625,091500,31132290,5170,5170,5170,5170,0
20240625,091400,31132290,5170,5170,5170,5170,0
20240625,091300,31132290,5170,5140,5170,5140,76
20240625,091200,30741590,5110,5120,5120,5110,1000
20240625,091100,25631490,5170,5140,5170,5140,90
20240625,091000,25168830,5110,5200,5200,5100,1777
20240625,090900,16053810,5200,5200,5200,5200,742
20240625,090800,12195410,5200,5200,5200,5200,1
20240625,090700,12190210,5200,5200,5200,5200,1
20240625,090600,12185010,5210,5210,5210,5210,0
20240625,090500,12185010,5210,5210,5210,5210,0
20240625,090400,12185010,5210,5210,5210,5210,4
20240625,090300,12164170,5210,5210,5210,5210,0
20240625,090200,12164170,5210,5210,5210,5210,3
20240625,090100,12148540,5210,5180,5210,5170,509
20240625,090000,9513540,5180,5100,5380,5100,1859