KissMeData/019490/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,190600,33412425,997,997,997,997,378
20240625,190500,33412425,997,997,997,997,0
20240625,190400,33412425,997,997,997,997,0
20240625,190300,33412425,997,997,997,997,0
20240625,190200,33412425,997,997,997,997,0
20240625,190100,33412425,997,997,997,997,0
20240625,190000,33412425,997,997,997,997,0
20240625,185900,33412425,997,997,997,997,0
20240625,185800,33412425,997,997,997,997,0
20240625,185700,33412425,997,997,997,997,0
20240625,185600,33412425,997,997,997,997,0
20240625,185500,33412425,997,997,997,997,0
20240625,185400,33412425,997,997,997,997,0
20240625,185300,33412425,997,997,997,997,0
20240625,185200,33412425,997,997,997,997,0
20240625,185100,33412425,997,997,997,997,0
20240625,185000,33412425,997,997,997,997,0
20240625,184900,33412425,997,997,997,997,0
20240625,184800,33412425,997,997,997,997,0
20240625,184700,33412425,997,997,997,997,0
20240625,184600,33412425,997,997,997,997,0
20240625,184500,33412425,997,997,997,997,0
20240625,184400,33412425,997,997,997,997,0
20240625,184300,33412425,997,997,997,997,0
20240625,184200,33412425,997,997,997,997,0
20240625,184100,33412425,997,997,997,997,0
20240625,184000,33412425,997,997,997,997,0
20240625,183900,33412425,997,997,997,997,0
20240625,183800,33412425,997,997,997,997,0
20240625,183700,33412425,997,997,997,997,0
20240625,183600,33412425,997,997,997,997,378
20240625,183500,33412425,997,997,997,997,0
20240625,183400,33412425,997,997,997,997,0
20240625,183300,33412425,997,997,997,997,0
20240625,183200,33412425,997,997,997,997,0
20240625,183100,33412425,997,997,997,997,0
20240625,183000,33412425,997,997,997,997,0
20240625,182900,33412425,997,997,997,997,0
20240625,182800,33412425,997,997,997,997,0
20240625,182700,33412425,997,997,997,997,0
20240625,182600,33412425,997,997,997,997,0
20240625,182500,33412425,997,997,997,997,0
20240625,182400,33412425,997,997,997,997,0
20240625,182300,33412425,997,997,997,997,0
20240625,182200,33412425,997,997,997,997,0
20240625,182100,33412425,997,997,997,997,0
20240625,182000,33412425,997,997,997,997,0
20240625,181900,33412425,997,997,997,997,0
20240625,181800,33412425,997,997,997,997,0
20240625,181700,33412425,997,997,997,997,0
20240625,181600,33412425,997,997,997,997,0
20240625,181500,33412425,997,997,997,997,0
20240625,181400,33412425,997,997,997,997,0
20240625,181300,33412425,997,997,997,997,0
20240625,181200,33412425,997,997,997,997,0
20240625,181100,33412425,997,997,997,997,0
20240625,181000,33412425,997,997,997,997,0
20240625,180900,33412425,997,997,997,997,0
20240625,180800,33412425,997,997,997,997,0
20240625,180700,33412425,997,997,997,997,0
20240625,180600,33412425,997,997,997,997,378
20240625,180500,33412425,997,997,997,997,0
20240625,180400,33412425,997,997,997,997,0
20240625,180300,33412425,997,997,997,997,0
20240625,180200,33412425,997,997,997,997,0
20240625,180100,33412425,997,997,997,997,0
20240625,180000,33412425,997,997,997,997,0
20240625,175900,33412425,997,997,997,997,0
20240625,175800,33412425,997,997,997,997,0
20240625,175700,33412425,997,997,997,997,0
20240625,175600,33412425,997,997,997,997,0
20240625,175500,33412425,997,997,997,997,0
20240625,175400,33412425,997,997,997,997,0
20240625,175300,33412425,997,997,997,997,0
20240625,175200,33412425,997,997,997,997,0
20240625,175100,33412425,997,997,997,997,0
20240625,175000,33412425,997,997,997,997,0
20240625,174900,33412425,997,997,997,997,0
20240625,174800,33412425,997,997,997,997,0
20240625,174700,33412425,997,997,997,997,0
20240625,174600,33412425,997,997,997,997,0
20240625,174500,33412425,997,997,997,997,0
20240625,174400,33412425,997,997,997,997,0
20240625,174300,33412425,997,997,997,997,0
20240625,174200,33412425,997,997,997,997,0
20240625,174100,33412425,997,997,997,997,0
20240625,174000,33412425,997,997,997,997,0
20240625,173900,33412425,997,997,997,997,0
20240625,173800,33412425,997,997,997,997,0
20240625,173700,33412425,997,997,997,997,0
20240625,173600,33412425,997,997,997,997,378
20240625,173500,33412425,997,997,997,997,0
20240625,173400,33412425,997,997,997,997,0
20240625,173300,33412425,997,997,997,997,0
20240625,173200,33412425,997,997,997,997,0
20240625,173100,33412425,997,997,997,997,0
20240625,173000,33412425,997,997,997,997,0
20240625,172900,33412425,997,997,997,997,0
20240625,172800,33412425,997,997,997,997,0
20240625,172700,33412425,997,997,997,997,0
20240625,172600,33412425,997,997,997,997,0
20240625,172500,33412425,997,997,997,997,0
20240625,172400,33412425,997,997,997,997,0
20240625,172300,33412425,997,997,997,997,0
20240625,172200,33412425,997,997,997,997,0
20240625,172100,33412425,997,997,997,997,0
20240625,172000,33412425,997,997,997,997,0
20240625,171900,33412425,997,997,997,997,0
20240625,171800,33412425,997,997,997,997,0
20240625,171700,33412425,997,997,997,997,0
20240625,171600,33412425,997,997,997,997,0
20240625,171500,33412425,997,997,997,997,0
20240625,171400,33412425,997,997,997,997,0
20240625,171300,33412425,997,997,997,997,0
20240625,171200,33412425,997,997,997,997,0
20240625,171100,33412425,997,997,997,997,0
20240625,171000,33412425,997,997,997,997,0
20240625,170900,33412425,997,997,997,997,0
20240625,170800,33412425,997,997,997,997,0
20240625,170700,33412425,997,997,997,997,0
20240625,170600,33412425,997,997,997,997,378
20240625,170500,33412425,997,997,997,997,0
20240625,170400,33412425,997,997,997,997,0
20240625,170300,33412425,997,997,997,997,0
20240625,170200,33412425,997,997,997,997,0
20240625,170100,33412425,997,997,997,997,0
20240625,170000,33412425,997,997,997,997,0
20240625,165900,33412425,997,997,997,997,0
20240625,165800,33412425,997,997,997,997,0
20240625,165700,33412425,997,997,997,997,0
20240625,165600,33412425,997,997,997,997,0
20240625,165500,33412425,997,997,997,997,0
20240625,165400,33412425,997,997,997,997,0
20240625,165300,33412425,997,997,997,997,0
20240625,165200,33412425,997,997,997,997,0
20240625,165100,33412425,997,997,997,997,0
20240625,165000,33412425,997,997,997,997,0
20240625,164900,33412425,997,997,997,997,0
20240625,164800,33412425,997,997,997,997,0
20240625,164700,33412425,997,997,997,997,0
20240625,164600,33412425,997,997,997,997,0
20240625,164500,33412425,997,997,997,997,0
20240625,164400,33412425,997,997,997,997,0
20240625,164300,33412425,997,997,997,997,0
20240625,164200,33412425,997,997,997,997,0
20240625,164100,33412425,997,997,997,997,0
20240625,164000,33412425,997,997,997,997,0
20240625,163900,33412425,997,997,997,997,0
20240625,163800,33412425,997,997,997,997,0
20240625,163700,33412425,997,997,997,997,0
20240625,163600,33412425,997,997,997,997,378
20240625,163500,33412425,997,997,997,997,0
20240625,163400,33412425,997,997,997,997,0
20240625,163300,33412425,997,997,997,997,0
20240625,163200,33412425,997,997,997,997,0
20240625,163100,33412425,997,997,997,997,0
20240625,163000,33412425,997,997,997,997,0
20240625,162900,33412425,997,997,997,997,0
20240625,162800,33412425,997,997,997,997,0
20240625,162700,33412425,997,997,997,997,0
20240625,162600,33412425,997,997,997,997,0
20240625,162500,33412425,997,997,997,997,0
20240625,162400,33412425,997,997,997,997,0
20240625,162300,33412425,997,997,997,997,0
20240625,162200,33412425,997,997,997,997,0
20240625,162100,33412425,997,997,997,997,0
20240625,162000,33412425,997,997,997,997,0
20240625,161900,33412425,997,997,997,997,0
20240625,161800,33412425,997,997,997,997,0
20240625,161700,33412425,997,997,997,997,0
20240625,161600,33412425,997,997,997,997,0
20240625,161500,33412425,997,997,997,997,0
20240625,161400,33412425,997,997,997,997,0
20240625,161300,33412425,997,997,997,997,0
20240625,161200,33412425,997,997,997,997,0
20240625,161100,33412425,997,997,997,997,0
20240625,161000,33412425,997,997,997,997,0
20240625,160900,33412425,997,997,997,997,0
20240625,160800,33412425,997,997,997,997,0
20240625,160700,33412425,997,997,997,997,0
20240625,160600,33412425,997,997,997,997,378
20240625,160500,33412425,997,997,997,997,0
20240625,160400,33412425,997,997,997,997,0
20240625,160300,33412425,997,997,997,997,0
20240625,160200,33412425,997,997,997,997,0
20240625,160100,33412425,997,997,997,997,0
20240625,160000,33412425,997,997,997,997,0
20240625,155900,33412425,997,997,997,997,0
20240625,155800,33412425,997,997,997,997,0
20240625,155700,33412425,997,997,997,997,0
20240625,155600,33412425,997,997,997,997,0
20240625,155500,33412425,997,997,997,997,0
20240625,155400,33412425,997,997,997,997,0
20240625,155300,33412425,997,997,997,997,0
20240625,155200,33412425,997,997,997,997,0
20240625,155100,33412425,997,997,997,997,0
20240625,155000,33412425,997,997,997,997,0
20240625,154900,33412425,997,997,997,997,0
20240625,154800,33412425,997,997,997,997,0
20240625,154700,33412425,997,997,997,997,0
20240625,154600,33412425,997,997,997,997,0
20240625,154500,33412425,997,997,997,997,0
20240625,154400,33412425,997,997,997,997,0
20240625,154300,33412425,997,997,997,997,0
20240625,154200,33412425,997,997,997,997,0
20240625,154100,33412425,997,997,997,997,0
20240625,154000,33412425,997,997,997,997,0
20240625,153900,33412425,997,997,997,997,0
20240625,153800,33412425,997,997,997,997,0
20240625,153700,33412425,997,997,997,997,0
20240625,153600,33412425,997,997,997,997,378
20240625,153500,33412425,997,997,997,997,0
20240625,153400,33412425,997,997,997,997,0
20240625,153300,33412425,997,997,997,997,0
20240625,153200,33412425,997,997,997,997,0
20240625,153100,33412425,997,997,997,997,0
20240625,153000,33412425,997,997,997,997,378
20240625,152900,33035559,997,997,997,997,0
20240625,152800,33035559,997,997,997,997,0
20240625,152700,33035559,997,997,997,997,0
20240625,152600,33035559,997,997,997,997,0
20240625,152500,33035559,997,997,997,997,0
20240625,152400,33035559,997,997,997,997,0
20240625,152300,33035559,997,997,997,997,0
20240625,152200,33035559,997,997,997,997,0
20240625,152100,33035559,997,997,997,997,0
20240625,152000,33035559,997,997,997,997,0
20240625,151900,33035559,997,998,1006,997,1318
20240625,151800,31721398,1009,1009,1009,1009,0
20240625,151700,31721398,1009,1009,1009,1009,0
20240625,151600,31721398,1009,1009,1009,1009,0
20240625,151500,31721398,1009,1009,1009,1009,0
20240625,151400,31721398,1009,1009,1009,1009,0
20240625,151300,31721398,1009,1009,1009,1009,0
20240625,151200,31721398,1009,1009,1009,1009,0
20240625,151100,31721398,1009,1009,1009,1009,0
20240625,151000,31721398,1009,1009,1009,1009,0
20240625,150900,31721398,1009,1009,1009,1009,240
20240625,150800,31479238,1009,1009,1009,1009,1
20240625,150700,31478229,995,1001,1001,995,7238
20240625,150600,24264118,1013,1013,1013,1013,0
20240625,150500,24264118,1013,1013,1013,1013,0
20240625,150400,24264118,1013,1013,1013,1013,0
20240625,150300,24264118,1013,1013,1013,1013,0
20240625,150200,24264118,1013,1013,1013,1013,0
20240625,150100,24264118,1013,1013,1013,1013,0
20240625,150000,24264118,1013,1013,1013,1013,0
20240625,145900,24264118,1013,1013,1013,1013,0
20240625,145800,24264118,1013,1013,1013,1013,0
20240625,145700,24264118,1013,1013,1013,1013,0
20240625,145600,24264118,1013,1013,1013,1013,0
20240625,145500,24264118,1013,1013,1013,1013,0
20240625,145400,24264118,1013,1013,1013,1013,0
20240625,145300,24264118,1013,1013,1013,1013,0
20240625,145200,24264118,1013,1013,1013,1013,0
20240625,145100,24264118,1013,1013,1013,1013,0
20240625,145000,24264118,1013,1013,1013,1013,0
20240625,144900,24264118,1013,1013,1013,1013,0
20240625,144800,24264118,1013,1013,1013,1013,0
20240625,144700,24264118,1013,1013,1013,1013,0
20240625,144600,24264118,1013,1007,1013,1007,1573
20240625,144500,22677235,1007,1007,1007,1007,0
20240625,144400,22677235,1007,1007,1007,1007,0
20240625,144300,22677235,1007,1007,1007,1007,0
20240625,144200,22677235,1007,1007,1007,1007,0
20240625,144100,22677235,1007,1007,1007,1007,1
20240625,144000,22676228,1000,1000,1000,1000,0
20240625,143900,22676228,1000,1000,1000,1000,0
20240625,143800,22676228,1000,1000,1000,1000,0
20240625,143700,22676228,1000,1000,1000,1000,0
20240625,143600,22676228,1000,1000,1000,1000,0
20240625,143500,22676228,1000,1000,1000,1000,0
20240625,143400,22676228,1000,1000,1000,1000,49
20240625,143300,22627228,1007,1006,1007,1006,21
20240625,143200,22606101,1007,1007,1007,1007,0
20240625,143100,22606101,1007,1007,1007,1007,0
20240625,143000,22606101,1007,1007,1007,1007,0
20240625,142900,22606101,1007,1007,1007,1007,0
20240625,142800,22606101,1007,1007,1007,1007,0
20240625,142700,22606101,1007,1007,1007,1007,0
20240625,142600,22606101,1007,1006,1007,1006,60
20240625,142500,22545738,1007,1007,1007,1007,0
20240625,142400,22545738,1007,1007,1007,1007,0
20240625,142300,22545738,1007,1007,1007,1007,0
20240625,142200,22545738,1007,1007,1007,1007,0
20240625,142100,22545738,1007,1007,1007,1007,0
20240625,142000,22545738,1007,1007,1007,1007,0
20240625,141900,22545738,1007,1007,1007,1007,0
20240625,141800,22545738,1007,1007,1007,1007,0
20240625,141700,22545738,1007,1006,1007,1006,46
20240625,141600,22499458,1006,1006,1006,1006,0
20240625,141500,22499458,1006,1006,1006,1006,0
20240625,141400,22499458,1006,1006,1006,1006,0
20240625,141300,22499458,1006,1006,1006,1006,0
20240625,141200,22499458,1006,1006,1006,1006,0
20240625,141100,22499458,1006,1006,1006,1006,0
20240625,141000,22499458,1006,1006,1006,1006,0
20240625,140900,22499458,1006,1006,1006,1006,0
20240625,140800,22499458,1006,1006,1006,1006,0
20240625,140700,22499458,1006,1006,1006,1006,0
20240625,140600,22499458,1006,1006,1006,1006,0
20240625,140500,22499458,1006,1006,1006,1006,0
20240625,140400,22499458,1006,1006,1006,1006,0
20240625,140300,22499458,1006,1006,1006,1006,0
20240625,140200,22499458,1006,1006,1006,1006,0
20240625,140100,22499458,1006,1006,1006,1006,0
20240625,140000,22499458,1006,1006,1006,1006,0
20240625,135900,22499458,1006,1006,1006,1006,0
20240625,135800,22499458,1006,1006,1006,1006,0
20240625,135700,22499458,1006,1006,1006,1006,0
20240625,135600,22499458,1006,1006,1006,1006,6
20240625,135500,22493422,999,999,999,999,0
20240625,135400,22493422,999,999,999,999,0
20240625,135300,22493422,999,1000,1000,999,2570
20240625,135200,19925467,1000,1000,1000,1000,0
20240625,135100,19925467,1000,1000,1000,1000,0
20240625,135000,19925467,1000,1000,1000,1000,2
20240625,134900,19923467,1000,1000,1000,1000,787
20240625,134800,19136467,1007,1007,1007,1007,0
20240625,134700,19136467,1007,1007,1007,1007,0
20240625,134600,19136467,1007,1007,1007,1007,0
20240625,134500,19136467,1007,1007,1007,1007,0
20240625,134400,19136467,1007,1007,1007,1007,0
20240625,134300,19136467,1007,1007,1007,1007,0
20240625,134200,19136467,1007,1007,1007,1007,0
20240625,134100,19136467,1007,1007,1007,1007,0
20240625,134000,19136467,1007,1007,1007,1007,0
20240625,133900,19136467,1007,1007,1007,1007,0
20240625,133800,19136467,1007,1007,1007,1007,0
20240625,133700,19136467,1007,1007,1007,1007,0
20240625,133600,19136467,1007,1007,1007,1007,0
20240625,133500,19136467,1007,1007,1007,1007,0
20240625,133400,19136467,1007,1007,1007,1007,0
20240625,133300,19136467,1007,1007,1007,1007,0
20240625,133200,19136467,1007,1007,1007,1007,0
20240625,133100,19136467,1007,1007,1007,1007,0
20240625,133000,19136467,1007,1007,1007,1007,0
20240625,132900,19136467,1007,1007,1007,1007,0
20240625,132800,19136467,1007,1007,1007,1007,0
20240625,132700,19136467,1007,1007,1007,1007,0
20240625,132600,19136467,1007,1007,1007,1007,0
20240625,132500,19136467,1007,1007,1007,1007,0
20240625,132400,19136467,1007,1007,1007,1007,0
20240625,132300,19136467,1007,1007,1007,1007,0
20240625,132200,19136467,1007,1007,1007,1007,0
20240625,132100,19136467,1007,1007,1007,1007,0
20240625,132000,19136467,1007,1007,1007,1007,0
20240625,131900,19136467,1007,1007,1007,1007,0
20240625,131800,19136467,1007,1007,1007,1007,0
20240625,131700,19136467,1007,1007,1007,1007,0
20240625,131600,19136467,1007,1007,1007,1007,0
20240625,131500,19136467,1007,1007,1007,1007,0
20240625,131400,19136467,1007,1007,1007,1007,0
20240625,131300,19136467,1007,1007,1007,1007,0
20240625,131200,19136467,1007,1007,1007,1007,0
20240625,131100,19136467,1007,1007,1007,1007,0
20240625,131000,19136467,1007,1007,1007,1007,0
20240625,130900,19136467,1007,1007,1007,1007,0
20240625,130800,19136467,1007,1007,1007,1007,5
20240625,130700,19131432,1007,1007,1007,1007,0
20240625,130600,19131432,1007,1007,1007,1007,1
20240625,130500,19130425,1000,1000,1000,1000,0
20240625,130400,19130425,1000,1000,1000,1000,0
20240625,130300,19130425,1000,1000,1000,1000,0
20240625,130200,19130425,1000,1000,1000,1000,0
20240625,130100,19130425,1000,1000,1000,1000,0
20240625,130000,19130425,1000,1000,1000,1000,0
20240625,125900,19130425,1000,1000,1000,1000,0
20240625,125800,19130425,1000,1000,1000,1000,0
20240625,125700,19130425,1000,1000,1000,1000,30
20240625,125600,19100425,1000,1000,1000,1000,0
20240625,125500,19100425,1000,1000,1000,1000,0
20240625,125400,19100425,1000,1000,1000,1000,0
20240625,125300,19100425,1000,1000,1000,1000,0
20240625,125200,19100425,1000,1000,1000,1000,0
20240625,125100,19100425,1000,1002,1002,1000,1302
20240625,125000,17798354,1002,1002,1002,1002,0
20240625,124900,17798354,1002,1002,1002,1002,0
20240625,124800,17798354,1002,1002,1002,1002,0
20240625,124700,17798354,1002,1002,1002,1002,0
20240625,124600,17798354,1002,1002,1002,1002,10
20240625,124500,17788334,1002,1002,1002,1002,0
20240625,124400,17788334,1002,1002,1002,1002,0
20240625,124300,17788334,1002,1002,1002,1002,0
20240625,124200,17788334,1002,1002,1002,1002,2
20240625,124100,17786330,1007,1007,1007,1007,0
20240625,124000,17786330,1007,1007,1007,1007,0
20240625,123900,17786330,1007,1007,1007,1007,0
20240625,123800,17786330,1007,1007,1007,1007,0
20240625,123700,17786330,1007,1007,1007,1007,0
20240625,123600,17786330,1007,1007,1007,1007,0
20240625,123500,17786330,1007,1007,1007,1007,0
20240625,123400,17786330,1007,1007,1007,1007,0
20240625,123300,17786330,1007,1007,1007,1007,0
20240625,123200,17786330,1007,1007,1007,1007,0
20240625,123100,17786330,1007,1007,1007,1007,0
20240625,123000,17786330,1007,1007,1007,1007,0
20240625,122900,17786330,1007,1007,1007,1007,0
20240625,122800,17786330,1007,1007,1007,1007,0
20240625,122700,17786330,1007,1007,1007,1007,0
20240625,122600,17786330,1007,1007,1007,1007,0
20240625,122500,17786330,1007,1007,1007,1007,0
20240625,122400,17786330,1007,1007,1007,1007,10
20240625,122300,17776260,1007,1007,1007,1007,0
20240625,122200,17776260,1007,1007,1007,1007,0
20240625,122100,17776260,1007,1007,1007,1007,10
20240625,122000,17766190,1007,1007,1007,1007,10
20240625,121900,17756120,1007,1007,1007,1007,20
20240625,121800,17735980,1007,1007,1007,1007,15
20240625,121700,17720875,1001,1001,1001,1001,0
20240625,121600,17720875,1001,1001,1001,1001,0
20240625,121500,17720875,1001,1001,1001,1001,0
20240625,121400,17720875,1001,1001,1001,1001,0
20240625,121300,17720875,1001,1001,1001,1001,0
20240625,121200,17720875,1001,1001,1001,1001,0
20240625,121100,17720875,1001,1001,1001,1001,0
20240625,121000,17720875,1001,1001,1001,1001,0
20240625,120900,17720875,1001,1001,1001,1001,0
20240625,120800,17720875,1001,1001,1001,1001,0
20240625,120700,17720875,1001,1001,1001,1001,0
20240625,120600,17720875,1001,1001,1001,1001,0
20240625,120500,17720875,1001,1001,1001,1001,0
20240625,120400,17720875,1001,1001,1001,1001,0
20240625,120300,17720875,1001,1001,1001,1001,0
20240625,120200,17720875,1001,1001,1001,1001,0
20240625,120100,17720875,1001,1001,1001,1001,0
20240625,120000,17720875,1001,1001,1001,1001,0
20240625,115900,17720875,1001,1001,1001,1001,0
20240625,115800,17720875,1001,1001,1001,1001,0
20240625,115700,17720875,1001,1001,1001,1001,0
20240625,115600,17720875,1001,1001,1001,1001,30
20240625,115500,17690845,1001,1001,1001,1001,0
20240625,115400,17690845,1001,1001,1001,1001,0
20240625,115300,17690845,1001,1001,1001,1001,0
20240625,115200,17690845,1001,1001,1001,1001,0
20240625,115100,17690845,1001,1001,1001,1001,0
20240625,115000,17690845,1001,1001,1001,1001,0
20240625,114900,17690845,1001,1001,1001,1001,0
20240625,114800,17690845,1001,1001,1001,1001,0
20240625,114700,17690845,1001,1001,1001,1001,0
20240625,114600,17690845,1001,1001,1001,1001,0
20240625,114500,17690845,1001,1001,1001,1001,0
20240625,114400,17690845,1001,1001,1001,1001,0
20240625,114300,17690845,1001,1005,1005,1001,4000
20240625,114200,13679979,1007,1007,1007,1007,0
20240625,114100,13679979,1007,1007,1007,1007,0
20240625,114000,13679979,1007,1007,1007,1007,108
20240625,113900,13571223,1005,1005,1005,1005,0
20240625,113800,13571223,1005,1005,1005,1005,0
20240625,113700,13571223,1005,1005,1005,1005,1
20240625,113600,13570218,1005,1005,1005,1005,0
20240625,113500,13570218,1005,1005,1005,1005,0
20240625,113400,13570218,1005,1005,1005,1005,0
20240625,113300,13570218,1005,1005,1005,1005,0
20240625,113200,13570218,1005,1005,1005,1005,0
20240625,113100,13570218,1005,1005,1005,1005,38
20240625,113000,13532028,1006,1006,1006,1006,0
20240625,112900,13532028,1006,1006,1006,1006,0
20240625,112800,13532028,1006,1006,1006,1006,1003
20240625,112700,12523010,1006,1006,1006,1006,7
20240625,112600,12515968,1006,1006,1006,1006,0
20240625,112500,12515968,1006,1006,1006,1006,0
20240625,112400,12515968,1006,1006,1006,1006,0
20240625,112300,12515968,1006,1006,1006,1006,0
20240625,112200,12515968,1006,1006,1006,1006,0
20240625,112100,12515968,1006,1006,1006,1006,0
20240625,112000,12515968,1006,1006,1006,1006,0
20240625,111900,12515968,1006,1006,1006,1006,0
20240625,111800,12515968,1006,1006,1006,1006,0
20240625,111700,12515968,1006,1006,1006,1006,30
20240625,111600,12485788,1008,1008,1008,1008,0
20240625,111500,12485788,1008,1008,1008,1008,0
20240625,111400,12485788,1008,1008,1008,1008,35
20240625,111300,12450508,1008,1008,1008,1008,0
20240625,111200,12450508,1008,1008,1008,1008,0
20240625,111100,12450508,1008,1008,1008,1008,0
20240625,111000,12450508,1008,1008,1008,1008,87
20240625,110900,12362812,1008,1008,1008,1008,0
20240625,110800,12362812,1008,1008,1008,1008,0
20240625,110700,12362812,1008,1008,1008,1008,0
20240625,110600,12362812,1008,1008,1008,1008,10
20240625,110500,12352732,1009,1009,1009,1009,0
20240625,110400,12352732,1009,1009,1009,1009,0
20240625,110300,12352732,1009,1009,1009,1009,61
20240625,110200,12291183,1009,1009,1009,1009,0
20240625,110100,12291183,1009,1009,1009,1009,0
20240625,110000,12291183,1009,1009,1009,1009,0
20240625,105900,12291183,1009,1009,1009,1009,0
20240625,105800,12291183,1009,1009,1009,1009,0
20240625,105700,12291183,1009,1009,1009,1009,0
20240625,105600,12291183,1009,1009,1009,1009,0
20240625,105500,12291183,1009,1009,1009,1009,0
20240625,105400,12291183,1009,1009,1009,1009,0
20240625,105300,12291183,1009,1009,1009,1009,0
20240625,105200,12291183,1009,1009,1009,1009,0
20240625,105100,12291183,1009,1009,1009,1009,0
20240625,105000,12291183,1009,1009,1009,1009,0
20240625,104900,12291183,1009,1009,1009,1009,0
20240625,104800,12291183,1009,1009,1009,1009,0
20240625,104700,12291183,1009,1009,1009,1009,0
20240625,104600,12291183,1009,1009,1009,1009,0
20240625,104500,12291183,1009,1009,1009,1009,0
20240625,104400,12291183,1009,1009,1009,1009,0
20240625,104300,12291183,1009,1009,1009,1009,0
20240625,104200,12291183,1009,1009,1009,1009,0
20240625,104100,12291183,1009,1008,1009,1008,1437
20240625,104000,10842671,1013,1013,1013,1013,0
20240625,103900,10842671,1013,1013,1013,1013,0
20240625,103800,10842671,1013,1013,1013,1013,0
20240625,103700,10842671,1013,1013,1013,1013,0
20240625,103600,10842671,1013,1013,1013,1013,0
20240625,103500,10842671,1013,1013,1013,1013,0
20240625,103400,10842671,1013,1013,1013,1013,0
20240625,103300,10842671,1013,1013,1013,1013,0
20240625,103200,10842671,1013,1013,1013,1013,0
20240625,103100,10842671,1013,1013,1013,1013,0
20240625,103000,10842671,1013,1013,1013,1013,0
20240625,102900,10842671,1013,1013,1013,1013,0
20240625,102800,10842671,1013,1013,1013,1013,50
20240625,102700,10792021,1013,1013,1013,1013,0
20240625,102600,10792021,1013,1013,1013,1013,0
20240625,102500,10792021,1013,1013,1013,1013,3
20240625,102400,10788982,1013,1013,1013,1013,0
20240625,102300,10788982,1013,1013,1013,1013,0
20240625,102200,10788982,1013,1013,1013,1013,100
20240625,102100,10687682,1013,1013,1013,1013,1000
20240625,102000,9674682,1013,1013,1013,1013,0
20240625,101900,9674682,1013,1013,1013,1013,0
20240625,101800,9674682,1013,1013,1013,1013,0
20240625,101700,9674682,1013,1013,1013,1013,0
20240625,101600,9674682,1013,1013,1013,1013,995
20240625,101500,8666747,1013,1013,1013,1013,5
20240625,101400,8661682,1013,1013,1013,1013,0
20240625,101300,8661682,1013,1012,1013,1012,1421
20240625,101200,7222630,1012,1012,1012,1012,0
20240625,101100,7222630,1012,1012,1012,1012,0
20240625,101000,7222630,1012,1012,1012,1012,0
20240625,100900,7222630,1012,1012,1012,1012,0
20240625,100800,7222630,1012,1009,1012,1009,102
20240625,100700,7119709,1009,1009,1009,1009,5
20240625,100600,7114664,1010,1010,1010,1010,15
20240625,100500,7099514,1014,1014,1014,1014,0
20240625,100400,7099514,1014,1014,1014,1014,0
20240625,100300,7099514,1014,1014,1014,1014,0
20240625,100200,7099514,1014,1014,1014,1014,0
20240625,100100,7099514,1014,1014,1014,1014,0
20240625,100000,7099514,1014,1014,1014,1014,1
20240625,095900,7098500,1010,1010,1010,1010,0
20240625,095800,7098500,1010,1010,1010,1010,0
20240625,095700,7098500,1010,1010,1010,1010,19
20240625,095600,7079310,1016,1016,1016,1016,0
20240625,095500,7079310,1016,1016,1016,1016,0
20240625,095400,7079310,1016,1016,1016,1016,0
20240625,095300,7079310,1016,1016,1016,1016,0
20240625,095200,7079310,1016,1016,1016,1016,0
20240625,095100,7079310,1016,1016,1016,1016,0
20240625,095000,7079310,1016,1016,1016,1016,0
20240625,094900,7079310,1016,1016,1016,1016,0
20240625,094800,7079310,1016,1016,1016,1016,0
20240625,094700,7079310,1016,1009,1016,1009,2000
20240625,094600,5056237,1008,1008,1008,1008,0
20240625,094500,5056237,1008,1008,1008,1008,0
20240625,094400,5056237,1008,1008,1008,1008,0
20240625,094300,5056237,1008,1008,1008,1008,0
20240625,094200,5056237,1008,1008,1008,1008,0
20240625,094100,5056237,1008,1008,1008,1008,0
20240625,094000,5056237,1008,1008,1008,1008,89
20240625,093900,4966525,1008,1008,1008,1008,0
20240625,093800,4966525,1008,1008,1008,1008,0
20240625,093700,4966525,1008,1008,1008,1008,0
20240625,093600,4966525,1008,1008,1008,1008,0
20240625,093500,4966525,1008,1008,1008,1008,0
20240625,093400,4966525,1008,1008,1008,1008,1
20240625,093300,4965517,1005,1005,1005,1005,0
20240625,093200,4965517,1005,1005,1005,1005,0
20240625,093100,4965517,1005,1005,1005,1005,20
20240625,093000,4945417,1005,1005,1005,1005,1
20240625,092900,4944412,1008,1008,1008,1008,21
20240625,092800,4923244,1008,1008,1008,1008,0
20240625,092700,4923244,1008,1008,1008,1008,0
20240625,092600,4923244,1008,1008,1008,1008,0
20240625,092500,4923244,1008,1008,1008,1008,0
20240625,092400,4923244,1008,1008,1008,1008,0
20240625,092300,4923244,1008,1008,1008,1008,0
20240625,092200,4923244,1008,1008,1008,1008,0
20240625,092100,4923244,1008,1008,1008,1008,0
20240625,092000,4923244,1008,1008,1008,1008,0
20240625,091900,4923244,1008,1008,1008,1008,0
20240625,091800,4923244,1008,1008,1008,1008,0
20240625,091700,4923244,1008,1008,1008,1008,1
20240625,091600,4922236,1005,1005,1005,1005,6
20240625,091500,4916206,1005,1005,1005,1005,70
20240625,091400,4845856,1006,1006,1006,1006,16
20240625,091300,4829760,1011,1012,1012,1011,1094
20240625,091200,3722794,1012,1018,1018,1012,83
20240625,091100,3638768,1018,1018,1018,1018,5
20240625,091000,3633678,1028,1028,1028,1028,0
20240625,090900,3633678,1028,1028,1028,1028,0
20240625,090800,3633678,1028,1028,1028,1028,0
20240625,090700,3633678,1028,1028,1028,1028,1
20240625,090600,3632650,1017,1017,1017,1017,0
20240625,090500,3632650,1017,1017,1017,1017,439
20240625,090400,3186187,1040,1040,1040,1040,0
20240625,090300,3186187,1040,1040,1040,1040,0
20240625,090200,3186187,1040,1039,1040,1039,1421
20240625,090100,1709052,1044,1044,1044,1044,0
20240625,090000,1709052,1044,1000,1044,1000,1709