KissMeData/080010/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,195500,123183510,5790,5790,5790,5790,101
20240625,195400,123183510,5790,5790,5790,5790,0
20240625,195300,123183510,5790,5790,5790,5790,0
20240625,195200,123183510,5790,5790,5790,5790,0
20240625,195100,123183510,5790,5790,5790,5790,0
20240625,195000,123183510,5790,5790,5790,5790,0
20240625,194900,123183510,5790,5790,5790,5790,0
20240625,194800,123183510,5790,5790,5790,5790,0
20240625,194700,123183510,5790,5790,5790,5790,0
20240625,194600,123183510,5790,5790,5790,5790,0
20240625,194500,123183510,5790,5790,5790,5790,0
20240625,194400,123183510,5790,5790,5790,5790,0
20240625,194300,123183510,5790,5790,5790,5790,0
20240625,194200,123183510,5790,5790,5790,5790,0
20240625,194100,123183510,5790,5790,5790,5790,0
20240625,194000,123183510,5790,5790,5790,5790,0
20240625,193900,123183510,5790,5790,5790,5790,0
20240625,193800,123183510,5790,5790,5790,5790,0
20240625,193700,123183510,5790,5790,5790,5790,0
20240625,193600,123183510,5790,5790,5790,5790,0
20240625,193500,123183510,5790,5790,5790,5790,0
20240625,193400,123183510,5790,5790,5790,5790,0
20240625,193300,123183510,5790,5790,5790,5790,0
20240625,193200,123183510,5790,5790,5790,5790,0
20240625,193100,123183510,5790,5790,5790,5790,0
20240625,193000,123183510,5790,5790,5790,5790,0
20240625,192900,123183510,5790,5790,5790,5790,0
20240625,192800,123183510,5790,5790,5790,5790,0
20240625,192700,123183510,5790,5790,5790,5790,0
20240625,192600,123183510,5790,5790,5790,5790,0
20240625,192500,123183510,5790,5790,5790,5790,101
20240625,192400,123183510,5790,5790,5790,5790,0
20240625,192300,123183510,5790,5790,5790,5790,0
20240625,192200,123183510,5790,5790,5790,5790,0
20240625,192100,123183510,5790,5790,5790,5790,0
20240625,192000,123183510,5790,5790,5790,5790,0
20240625,191900,123183510,5790,5790,5790,5790,0
20240625,191800,123183510,5790,5790,5790,5790,0
20240625,191700,123183510,5790,5790,5790,5790,0
20240625,191600,123183510,5790,5790,5790,5790,0
20240625,191500,123183510,5790,5790,5790,5790,0
20240625,191400,123183510,5790,5790,5790,5790,0
20240625,191300,123183510,5790,5790,5790,5790,0
20240625,191200,123183510,5790,5790,5790,5790,0
20240625,191100,123183510,5790,5790,5790,5790,0
20240625,191000,123183510,5790,5790,5790,5790,0
20240625,190900,123183510,5790,5790,5790,5790,0
20240625,190800,123183510,5790,5790,5790,5790,0
20240625,190700,123183510,5790,5790,5790,5790,0
20240625,190600,123183510,5790,5790,5790,5790,0
20240625,190500,123183510,5790,5790,5790,5790,0
20240625,190400,123183510,5790,5790,5790,5790,0
20240625,190300,123183510,5790,5790,5790,5790,0
20240625,190200,123183510,5790,5790,5790,5790,0
20240625,190100,123183510,5790,5790,5790,5790,0
20240625,190000,123183510,5790,5790,5790,5790,0
20240625,185900,123183510,5790,5790,5790,5790,0
20240625,185800,123183510,5790,5790,5790,5790,0
20240625,185700,123183510,5790,5790,5790,5790,0
20240625,185600,123183510,5790,5790,5790,5790,0
20240625,185500,123183510,5790,5790,5790,5790,101
20240625,185400,123183510,5790,5790,5790,5790,0
20240625,185300,123183510,5790,5790,5790,5790,0
20240625,185200,123183510,5790,5790,5790,5790,0
20240625,185100,123183510,5790,5790,5790,5790,0
20240625,185000,123183510,5790,5790,5790,5790,0
20240625,184900,123183510,5790,5790,5790,5790,0
20240625,184800,123183510,5790,5790,5790,5790,0
20240625,184700,123183510,5790,5790,5790,5790,0
20240625,184600,123183510,5790,5790,5790,5790,0
20240625,184500,123183510,5790,5790,5790,5790,0
20240625,184400,123183510,5790,5790,5790,5790,0
20240625,184300,123183510,5790,5790,5790,5790,0
20240625,184200,123183510,5790,5790,5790,5790,0
20240625,184100,123183510,5790,5790,5790,5790,0
20240625,184000,123183510,5790,5790,5790,5790,0
20240625,183900,123183510,5790,5790,5790,5790,0
20240625,183800,123183510,5790,5790,5790,5790,0
20240625,183700,123183510,5790,5790,5790,5790,0
20240625,183600,123183510,5790,5790,5790,5790,0
20240625,183500,123183510,5790,5790,5790,5790,0
20240625,183400,123183510,5790,5790,5790,5790,0
20240625,183300,123183510,5790,5790,5790,5790,0
20240625,183200,123183510,5790,5790,5790,5790,0
20240625,183100,123183510,5790,5790,5790,5790,0
20240625,183000,123183510,5790,5790,5790,5790,0
20240625,182900,123183510,5790,5790,5790,5790,0
20240625,182800,123183510,5790,5790,5790,5790,0
20240625,182700,123183510,5790,5790,5790,5790,0
20240625,182600,123183510,5790,5790,5790,5790,0
20240625,182500,123183510,5790,5790,5790,5790,101
20240625,182400,123183510,5790,5790,5790,5790,0
20240625,182300,123183510,5790,5790,5790,5790,0
20240625,182200,123183510,5790,5790,5790,5790,0
20240625,182100,123183510,5790,5790,5790,5790,0
20240625,182000,123183510,5790,5790,5790,5790,0
20240625,181900,123183510,5790,5790,5790,5790,0
20240625,181800,123183510,5790,5790,5790,5790,0
20240625,181700,123183510,5790,5790,5790,5790,0
20240625,181600,123183510,5790,5790,5790,5790,0
20240625,181500,123183510,5790,5790,5790,5790,0
20240625,181400,123183510,5790,5790,5790,5790,0
20240625,181300,123183510,5790,5790,5790,5790,0
20240625,181200,123183510,5790,5790,5790,5790,0
20240625,181100,123183510,5790,5790,5790,5790,0
20240625,181000,123183510,5790,5790,5790,5790,0
20240625,180900,123183510,5790,5790,5790,5790,0
20240625,180800,123183510,5790,5790,5790,5790,0
20240625,180700,123183510,5790,5790,5790,5790,0
20240625,180600,123183510,5790,5790,5790,5790,0
20240625,180500,123183510,5790,5790,5790,5790,0
20240625,180400,123183510,5790,5790,5790,5790,0
20240625,180300,123183510,5790,5790,5790,5790,0
20240625,180200,123183510,5790,5790,5790,5790,0
20240625,180100,123183510,5790,5790,5790,5790,0
20240625,180000,123183510,5790,5790,5790,5790,0
20240625,175900,123183510,5790,5790,5790,5790,0
20240625,175800,123183510,5790,5790,5790,5790,0
20240625,175700,123183510,5790,5790,5790,5790,0
20240625,175600,123183510,5790,5790,5790,5790,0
20240625,175500,123183510,5790,5790,5790,5790,101
20240625,175400,123183510,5790,5790,5790,5790,0
20240625,175300,123183510,5790,5790,5790,5790,0
20240625,175200,123183510,5790,5790,5790,5790,0
20240625,175100,123183510,5790,5790,5790,5790,0
20240625,175000,123183510,5790,5790,5790,5790,0
20240625,174900,123183510,5790,5790,5790,5790,0
20240625,174800,123183510,5790,5790,5790,5790,0
20240625,174700,123183510,5790,5790,5790,5790,0
20240625,174600,123183510,5790,5790,5790,5790,0
20240625,174500,123183510,5790,5790,5790,5790,0
20240625,174400,123183510,5790,5790,5790,5790,0
20240625,174300,123183510,5790,5790,5790,5790,0
20240625,174200,123183510,5790,5790,5790,5790,0
20240625,174100,123183510,5790,5790,5790,5790,0
20240625,174000,123183510,5790,5790,5790,5790,0
20240625,173900,123183510,5790,5790,5790,5790,0
20240625,173800,123183510,5790,5790,5790,5790,0
20240625,173700,123183510,5790,5790,5790,5790,0
20240625,173600,123183510,5790,5790,5790,5790,0
20240625,173500,123183510,5790,5790,5790,5790,0
20240625,173400,123183510,5790,5790,5790,5790,0
20240625,173300,123183510,5790,5790,5790,5790,0
20240625,173200,123183510,5790,5790,5790,5790,0
20240625,173100,123183510,5790,5790,5790,5790,0
20240625,173000,123183510,5790,5790,5790,5790,0
20240625,172900,123183510,5790,5790,5790,5790,0
20240625,172800,123183510,5790,5790,5790,5790,0
20240625,172700,123183510,5790,5790,5790,5790,0
20240625,172600,123183510,5790,5790,5790,5790,0
20240625,172500,123183510,5790,5790,5790,5790,101
20240625,172400,123183510,5790,5790,5790,5790,0
20240625,172300,123183510,5790,5790,5790,5790,0
20240625,172200,123183510,5790,5790,5790,5790,0
20240625,172100,123183510,5790,5790,5790,5790,0
20240625,172000,123183510,5790,5790,5790,5790,0
20240625,171900,123183510,5790,5790,5790,5790,0
20240625,171800,123183510,5790,5790,5790,5790,0
20240625,171700,123183510,5790,5790,5790,5790,0
20240625,171600,123183510,5790,5790,5790,5790,0
20240625,171500,123183510,5790,5790,5790,5790,0
20240625,171400,123183510,5790,5790,5790,5790,0
20240625,171300,123183510,5790,5790,5790,5790,0
20240625,171200,123183510,5790,5790,5790,5790,0
20240625,171100,123183510,5790,5790,5790,5790,0
20240625,171000,123183510,5790,5790,5790,5790,0
20240625,170900,123183510,5790,5790,5790,5790,0
20240625,170800,123183510,5790,5790,5790,5790,0
20240625,170700,123183510,5790,5790,5790,5790,0
20240625,170600,123183510,5790,5790,5790,5790,0
20240625,170500,123183510,5790,5790,5790,5790,0
20240625,170400,123183510,5790,5790,5790,5790,0
20240625,170300,123183510,5790,5790,5790,5790,0
20240625,170200,123183510,5790,5790,5790,5790,0
20240625,170100,123183510,5790,5790,5790,5790,0
20240625,170000,123183510,5790,5790,5790,5790,0
20240625,165900,123183510,5790,5790,5790,5790,0
20240625,165800,123183510,5790,5790,5790,5790,0
20240625,165700,123183510,5790,5790,5790,5790,0
20240625,165600,123183510,5790,5790,5790,5790,0
20240625,165500,123183510,5790,5790,5790,5790,101
20240625,165400,123183510,5790,5790,5790,5790,0
20240625,165300,123183510,5790,5790,5790,5790,0
20240625,165200,123183510,5790,5790,5790,5790,0
20240625,165100,123183510,5790,5790,5790,5790,0
20240625,165000,123183510,5790,5790,5790,5790,0
20240625,164900,123183510,5790,5790,5790,5790,0
20240625,164800,123183510,5790,5790,5790,5790,0
20240625,164700,123183510,5790,5790,5790,5790,0
20240625,164600,123183510,5790,5790,5790,5790,0
20240625,164500,123183510,5790,5790,5790,5790,0
20240625,164400,123183510,5790,5790,5790,5790,0
20240625,164300,123183510,5790,5790,5790,5790,0
20240625,164200,123183510,5790,5790,5790,5790,0
20240625,164100,123183510,5790,5790,5790,5790,0
20240625,164000,123183510,5790,5790,5790,5790,0
20240625,163900,123183510,5790,5790,5790,5790,0
20240625,163800,123183510,5790,5790,5790,5790,0
20240625,163700,123183510,5790,5790,5790,5790,0
20240625,163600,123183510,5790,5790,5790,5790,0
20240625,163500,123183510,5790,5790,5790,5790,0
20240625,163400,123183510,5790,5790,5790,5790,0
20240625,163300,123183510,5790,5790,5790,5790,0
20240625,163200,123183510,5790,5790,5790,5790,0
20240625,163100,123183510,5790,5790,5790,5790,0
20240625,163000,123183510,5790,5790,5790,5790,0
20240625,162900,123183510,5790,5790,5790,5790,0
20240625,162800,123183510,5790,5790,5790,5790,0
20240625,162700,123183510,5790,5790,5790,5790,0
20240625,162600,123183510,5790,5790,5790,5790,0
20240625,162500,123183510,5790,5790,5790,5790,101
20240625,162400,123183510,5790,5790,5790,5790,0
20240625,162300,123183510,5790,5790,5790,5790,0
20240625,162200,123183510,5790,5790,5790,5790,0
20240625,162100,123183510,5790,5790,5790,5790,0
20240625,162000,123183510,5790,5790,5790,5790,0
20240625,161900,123183510,5790,5790,5790,5790,0
20240625,161800,123183510,5790,5790,5790,5790,0
20240625,161700,123183510,5790,5790,5790,5790,0
20240625,161600,123183510,5790,5790,5790,5790,0
20240625,161500,123183510,5790,5790,5790,5790,0
20240625,161400,123183510,5790,5790,5790,5790,0
20240625,161300,123183510,5790,5790,5790,5790,0
20240625,161200,123183510,5790,5790,5790,5790,0
20240625,161100,123183510,5790,5790,5790,5790,0
20240625,161000,123183510,5790,5790,5790,5790,0
20240625,160900,123183510,5790,5790,5790,5790,0
20240625,160800,123183510,5790,5790,5790,5790,0
20240625,160700,123183510,5790,5790,5790,5790,0
20240625,160600,123183510,5790,5790,5790,5790,0
20240625,160500,123183510,5790,5790,5790,5790,0
20240625,160400,123183510,5790,5790,5790,5790,0
20240625,160300,123183510,5790,5790,5790,5790,0
20240625,160200,123183510,5790,5790,5790,5790,0
20240625,160100,123183510,5790,5790,5790,5790,0
20240625,160000,123183510,5790,5790,5790,5790,0
20240625,155900,123183510,5790,5790,5790,5790,0
20240625,155800,123183510,5790,5790,5790,5790,0
20240625,155700,123183510,5790,5790,5790,5790,0
20240625,155600,123183510,5790,5790,5790,5790,0
20240625,155500,123183510,5790,5790,5790,5790,101
20240625,155400,123183510,5790,5790,5790,5790,0
20240625,155300,123183510,5790,5790,5790,5790,0
20240625,155200,123183510,5790,5790,5790,5790,0
20240625,155100,123183510,5790,5790,5790,5790,0
20240625,155000,123183510,5790,5790,5790,5790,0
20240625,154900,123183510,5790,5790,5790,5790,0
20240625,154800,123183510,5790,5790,5790,5790,0
20240625,154700,123183510,5790,5790,5790,5790,0
20240625,154600,123183510,5790,5790,5790,5790,0
20240625,154500,123183510,5790,5790,5790,5790,0
20240625,154400,123183510,5790,5790,5790,5790,0
20240625,154300,123183510,5790,5790,5790,5790,0
20240625,154200,123183510,5790,5790,5790,5790,0
20240625,154100,123183510,5790,5790,5790,5790,0
20240625,154000,123183510,5790,5790,5790,5790,0
20240625,153900,123183510,5790,5790,5790,5790,0
20240625,153800,123183510,5790,5790,5790,5790,0
20240625,153700,123183510,5790,5790,5790,5790,0
20240625,153600,123183510,5790,5790,5790,5790,0
20240625,153500,123183510,5790,5790,5790,5790,0
20240625,153400,123183510,5790,5790,5790,5790,0
20240625,153300,123183510,5790,5790,5790,5790,0
20240625,153200,123183510,5790,5790,5790,5790,0
20240625,153100,123183510,5790,5790,5790,5790,0
20240625,153000,123183510,5790,5790,5790,5790,101
20240625,152900,122598720,5820,5820,5820,5820,0
20240625,152800,122598720,5820,5820,5820,5820,0
20240625,152700,122598720,5820,5820,5820,5820,0
20240625,152600,122598720,5820,5820,5820,5820,0
20240625,152500,122598720,5820,5820,5820,5820,0
20240625,152400,122598720,5820,5820,5820,5820,0
20240625,152300,122598720,5820,5820,5820,5820,0
20240625,152200,122598720,5820,5820,5820,5820,0
20240625,152100,122598720,5820,5820,5820,5820,0
20240625,152000,122598720,5820,5820,5820,5820,0
20240625,151900,122598720,5820,5820,5820,5820,0
20240625,151800,122598720,5820,5820,5820,5820,5
20240625,151700,122569620,5820,5820,5820,5820,0
20240625,151600,122569620,5820,5820,5820,5820,0
20240625,151500,122569620,5820,5820,5820,5820,0
20240625,151400,122569620,5820,5820,5820,5820,0
20240625,151300,122569620,5820,5830,5830,5820,13
20240625,151200,122493920,5820,5820,5820,5820,358
20240625,151100,120410360,5800,5800,5800,5800,0
20240625,151000,120410360,5800,5800,5800,5800,0
20240625,150900,120410360,5800,5800,5800,5800,58
20240625,150800,120073960,5790,5790,5790,5790,0
20240625,150700,120073960,5790,5790,5790,5790,0
20240625,150600,120073960,5790,5790,5790,5790,0
20240625,150500,120073960,5790,5790,5790,5790,0
20240625,150400,120073960,5790,5790,5790,5790,1
20240625,150300,120068170,5790,5810,5820,5790,34
20240625,150200,119871210,5780,5780,5780,5780,0
20240625,150100,119871210,5780,5780,5780,5780,0
20240625,150000,119871210,5780,5780,5780,5780,0
20240625,145900,119871210,5780,5780,5780,5780,0
20240625,145800,119871210,5780,5780,5780,5780,1
20240625,145700,119865430,5820,5820,5820,5820,0
20240625,145600,119865430,5820,5820,5820,5820,2
20240625,145500,119853790,5780,5780,5780,5780,0
20240625,145400,119853790,5780,5780,5780,5780,0
20240625,145300,119853790,5780,5780,5780,5780,1
20240625,145200,119848010,5820,5820,5820,5820,2
20240625,145100,119836370,5780,5790,5790,5780,355
20240625,145000,117784140,5800,5800,5800,5800,0
20240625,144900,117784140,5800,5800,5800,5800,21
20240625,144800,117662340,5800,5800,5800,5800,0
20240625,144700,117662340,5800,5800,5800,5800,1
20240625,144600,117656540,5800,5800,5800,5800,0
20240625,144500,117656540,5800,5800,5800,5800,39
20240625,144400,117430340,5800,5800,5800,5800,0
20240625,144300,117430340,5800,5800,5800,5800,9
20240625,144200,117378140,5790,5790,5790,5790,1
20240625,144100,117372350,5800,5800,5800,5800,0
20240625,144000,117372350,5800,5800,5800,5800,13
20240625,143900,117296950,5800,5800,5800,5800,0
20240625,143800,117296950,5800,5800,5800,5800,0
20240625,143700,117296950,5800,5800,5800,5800,0
20240625,143600,117296950,5800,5800,5800,5800,1
20240625,143500,117291150,5800,5800,5800,5800,0
20240625,143400,117291150,5800,5800,5800,5800,0
20240625,143300,117291150,5800,5800,5800,5800,0
20240625,143200,117291150,5800,5800,5800,5800,0
20240625,143100,117291150,5800,5800,5800,5800,1
20240625,143000,117285350,5790,5800,5800,5790,133
20240625,142900,116514000,5850,5850,5850,5850,0
20240625,142800,116514000,5850,5850,5850,5850,0
20240625,142700,116514000,5850,5850,5850,5850,0
20240625,142600,116514000,5850,5880,5890,5770,873
20240625,142500,111422980,5880,5760,5880,5760,4392
20240625,142400,85726030,5760,5760,5760,5760,0
20240625,142300,85726030,5760,5760,5760,5760,0
20240625,142200,85726030,5760,5760,5760,5760,0
20240625,142100,85726030,5760,5760,5760,5760,0
20240625,142000,85726030,5760,5760,5760,5760,51
20240625,141900,85432270,5760,5770,5770,5760,174
20240625,141800,84429260,5770,5770,5770,5770,23
20240625,141700,84296550,5770,5770,5770,5770,0
20240625,141600,84296550,5770,5770,5770,5770,12
20240625,141500,84227310,5760,5760,5760,5760,0
20240625,141400,84227310,5760,5760,5760,5760,1
20240625,141300,84221550,5760,5760,5760,5760,0
20240625,141200,84221550,5760,5760,5760,5760,0
20240625,141100,84221550,5760,5760,5760,5760,17
20240625,141000,84123630,5760,5760,5760,5760,105
20240625,140900,83518830,5760,5760,5760,5760,1
20240625,140800,83513070,5760,5760,5760,5760,0
20240625,140700,83513070,5760,5760,5760,5760,0
20240625,140600,83513070,5760,5760,5760,5760,0
20240625,140500,83513070,5760,5760,5760,5760,0
20240625,140400,83513070,5760,5760,5760,5760,0
20240625,140300,83513070,5760,5760,5760,5760,1
20240625,140200,83507310,5770,5770,5770,5770,0
20240625,140100,83507310,5770,5770,5770,5770,0
20240625,140000,83507310,5770,5770,5770,5770,10
20240625,135900,83449610,5770,5770,5770,5770,0
20240625,135800,83449610,5770,5770,5770,5770,1
20240625,135700,83443840,5790,5790,5790,5790,0
20240625,135600,83443840,5790,5790,5790,5790,0
20240625,135500,83443840,5790,5790,5790,5790,0
20240625,135400,83443840,5790,5790,5790,5790,0
20240625,135300,83443840,5790,5790,5790,5790,1
20240625,135200,83438050,5780,5780,5780,5780,1
20240625,135100,83432270,5800,5800,5800,5800,0
20240625,135000,83432270,5800,5800,5800,5800,0
20240625,134900,83432270,5800,5780,5830,5780,266
20240625,134800,81883440,5770,5770,5770,5770,0
20240625,134700,81883440,5770,5760,5770,5760,2
20240625,134600,81871910,5770,5770,5770,5770,14
20240625,134500,81791130,5760,5760,5760,5760,0
20240625,134400,81791130,5760,5760,5760,5760,0
20240625,134300,81791130,5760,5760,5760,5760,0
20240625,134200,81791130,5760,5760,5760,5760,0
20240625,134100,81791130,5760,5760,5760,5760,1
20240625,134000,81785370,5760,5760,5760,5760,145
20240625,133900,80950170,5760,5760,5760,5760,0
20240625,133800,80950170,5760,5760,5760,5760,0
20240625,133700,80950170,5760,5760,5760,5760,0
20240625,133600,80950170,5760,5760,5760,5760,1
20240625,133500,80944410,5780,5780,5780,5780,0
20240625,133400,80944410,5780,5780,5780,5780,0
20240625,133300,80944410,5780,5780,5780,5780,7
20240625,133200,80903950,5780,5780,5780,5780,0
20240625,133100,80903950,5780,5780,5780,5780,0
20240625,133000,80903950,5780,5780,5780,5780,56
20240625,132900,80580270,5780,5780,5780,5780,0
20240625,132800,80580270,5780,5780,5780,5780,0
20240625,132700,80580270,5780,5780,5780,5780,0
20240625,132600,80580270,5780,5780,5780,5780,0
20240625,132500,80580270,5780,5780,5780,5780,1
20240625,132400,80574490,5780,5780,5780,5780,0
20240625,132300,80574490,5780,5780,5780,5780,1000
20240625,132200,74794490,5780,5780,5780,5780,0
20240625,132100,74794490,5780,5780,5780,5780,0
20240625,132000,74794490,5780,5780,5780,5780,670
20240625,131900,70921890,5780,5780,5780,5780,1
20240625,131800,70916110,5780,5780,5780,5780,0
20240625,131700,70916110,5780,5780,5780,5780,0
20240625,131600,70916110,5780,5780,5780,5780,0
20240625,131500,70916110,5780,5780,5780,5780,0
20240625,131400,70916110,5780,5780,5780,5780,1
20240625,131300,70910330,5780,5780,5780,5780,0
20240625,131200,70910330,5780,5780,5780,5780,0
20240625,131100,70910330,5780,5780,5780,5780,0
20240625,131000,70910330,5780,5780,5780,5780,50
20240625,130900,70621330,5780,5780,5780,5780,0
20240625,130800,70621330,5780,5780,5780,5780,1
20240625,130700,70615550,5800,5800,5800,5800,0
20240625,130600,70615550,5800,5800,5800,5800,1
20240625,130500,70609750,5780,5780,5780,5780,0
20240625,130400,70609750,5780,5780,5780,5780,0
20240625,130300,70609750,5780,5750,5780,5750,68
20240625,130200,70216740,5750,5750,5750,5750,200
20240625,130100,69066740,5760,5760,5760,5760,0
20240625,130000,69066740,5760,5760,5760,5760,50
20240625,125900,68778740,5760,5760,5760,5760,0
20240625,125800,68778740,5760,5760,5760,5760,0
20240625,125700,68778740,5760,5760,5760,5760,1
20240625,125600,68772980,5760,5760,5760,5760,0
20240625,125500,68772980,5760,5760,5760,5760,0
20240625,125400,68772980,5760,5760,5760,5760,120
20240625,125300,68081780,5760,5760,5760,5760,0
20240625,125200,68081780,5760,5760,5760,5760,1
20240625,125100,68076020,5760,5760,5760,5760,0
20240625,125000,68076020,5760,5760,5760,5760,350
20240625,124900,66060020,5760,5760,5760,5760,0
20240625,124800,66060020,5760,5760,5760,5760,0
20240625,124700,66060020,5760,5760,5760,5760,0
20240625,124600,66060020,5760,5760,5760,5760,1
20240625,124500,66054260,5760,5760,5760,5760,0
20240625,124400,66054260,5760,5760,5760,5760,0
20240625,124300,66054260,5760,5760,5760,5760,0
20240625,124200,66054260,5760,5760,5760,5760,0
20240625,124100,66054260,5760,5760,5760,5760,1
20240625,124000,66048500,5760,5760,5760,5760,50
20240625,123900,65760500,5760,5760,5760,5760,0
20240625,123800,65760500,5760,5760,5760,5760,0
20240625,123700,65760500,5760,5760,5760,5760,0
20240625,123600,65760500,5760,5760,5760,5760,0
20240625,123500,65760500,5760,5760,5760,5760,701
20240625,123400,61722740,5800,5800,5800,5800,0
20240625,123300,61722740,5800,5800,5800,5800,1
20240625,123200,61716940,5770,5770,5770,5770,0
20240625,123100,61716940,5770,5770,5770,5770,0
20240625,123000,61716940,5770,5770,5770,5770,46
20240625,122900,61451520,5770,5770,5770,5770,0
20240625,122800,61451520,5770,5770,5770,5770,0
20240625,122700,61451520,5770,5770,5770,5770,300
20240625,122600,59720520,5770,5770,5770,5770,0
20240625,122500,59720520,5770,5770,5770,5770,0
20240625,122400,59720520,5770,5770,5770,5770,1
20240625,122300,59714750,5800,5800,5800,5800,0
20240625,122200,59714750,5800,5800,5800,5800,0
20240625,122100,59714750,5800,5800,5800,5800,0
20240625,122000,59714750,5800,5800,5800,5800,1
20240625,121900,59708950,5770,5770,5770,5770,1
20240625,121800,59703180,5770,5780,5780,5770,5
20240625,121700,59674320,5790,5780,5790,5780,3
20240625,121600,59656970,5800,5800,5800,5800,0
20240625,121500,59656970,5800,5800,5800,5800,0
20240625,121400,59656970,5800,5800,5800,5800,1
20240625,121300,59651170,5770,5770,5770,5770,1
20240625,121200,59645400,5820,5820,5820,5820,0
20240625,121100,59645400,5820,5820,5820,5820,0
20240625,121000,59645400,5820,5780,5820,5780,39
20240625,120900,59419940,5780,5780,5780,5780,42
20240625,120800,59177180,5840,5780,5840,5780,43
20240625,120700,58926270,5820,5820,5820,5820,0
20240625,120600,58926270,5820,5820,5820,5820,0
20240625,120500,58926270,5820,5820,5820,5820,0
20240625,120400,58926270,5820,5820,5820,5820,0
20240625,120300,58926270,5820,5790,5830,5790,143
20240625,120200,58094930,5770,5770,5770,5770,1
20240625,120100,58089160,5770,5770,5770,5770,0
20240625,120000,58089160,5770,5770,5770,5770,55
20240625,115900,57771810,5770,5770,5770,5770,0
20240625,115800,57771810,5770,5770,5770,5770,0
20240625,115700,57771810,5770,5770,5770,5770,1
20240625,115600,57766040,5770,5770,5770,5770,0
20240625,115500,57766040,5770,5770,5770,5770,0
20240625,115400,57766040,5770,5770,5770,5770,0
20240625,115300,57766040,5770,5770,5770,5770,0
20240625,115200,57766040,5770,5770,5770,5770,0
20240625,115100,57766040,5770,5770,5770,5770,1
20240625,115000,57760270,5770,5790,5790,5770,137
20240625,114900,56969640,5790,5790,5790,5790,0
20240625,114800,56969640,5790,5790,5790,5790,0
20240625,114700,56969640,5790,5790,5790,5790,93
20240625,114600,56431170,5780,5780,5780,5780,1
20240625,114500,56425390,5770,5770,5770,5770,0
20240625,114400,56425390,5770,5770,5770,5770,0
20240625,114300,56425390,5770,5770,5770,5770,0
20240625,114200,56425390,5770,5770,5770,5770,0
20240625,114100,56425390,5770,5770,5770,5770,0
20240625,114000,56425390,5770,5770,5770,5770,51
20240625,113900,56131120,5770,5770,5770,5770,0
20240625,113800,56131120,5770,5770,5770,5770,0
20240625,113700,56131120,5770,5770,5770,5770,0
20240625,113600,56131120,5770,5770,5770,5770,0
20240625,113500,56131120,5770,5770,5770,5770,1
20240625,113400,56125350,5770,5770,5770,5770,0
20240625,113300,56125350,5770,5770,5770,5770,0
20240625,113200,56125350,5770,5770,5770,5770,0
20240625,113100,56125350,5770,5770,5770,5770,0
20240625,113000,56125350,5770,5770,5770,5770,45
20240625,112900,55865700,5770,5770,5770,5770,1
20240625,112800,55859930,5770,5770,5770,5770,0
20240625,112700,55859930,5770,5770,5770,5770,0
20240625,112600,55859930,5770,5770,5770,5770,0
20240625,112500,55859930,5770,5770,5770,5770,0
20240625,112400,55859930,5770,5770,5770,5770,1
20240625,112300,55854160,5770,5770,5770,5770,76
20240625,112200,55415640,5770,5770,5770,5770,0
20240625,112100,55415640,5770,5770,5770,5770,0
20240625,112000,55415640,5770,5770,5770,5770,55
20240625,111900,55098290,5770,5770,5770,5770,9
20240625,111800,55046360,5760,5760,5760,5760,1
20240625,111700,55040600,5770,5770,5770,5770,11
20240625,111600,54977130,5760,5760,5760,5760,0
20240625,111500,54977130,5760,5760,5760,5760,0
20240625,111400,54977130,5760,5760,5760,5760,0
20240625,111300,54977130,5760,5760,5760,5760,1
20240625,111200,54971370,5770,5770,5770,5770,0
20240625,111100,54971370,5770,5770,5770,5770,0
20240625,111000,54971370,5770,5770,5770,5770,100
20240625,110900,54394370,5770,5770,5770,5770,0
20240625,110800,54394370,5770,5770,5770,5770,0
20240625,110700,54394370,5770,5770,5770,5770,1
20240625,110600,54388600,5770,5770,5770,5770,0
20240625,110500,54388600,5770,5770,5770,5770,0
20240625,110400,54388600,5770,5770,5770,5770,0
20240625,110300,54388600,5770,5770,5770,5770,0
20240625,110200,54388600,5770,5770,5770,5770,1
20240625,110100,54382830,5790,5790,5790,5790,0
20240625,110000,54382830,5790,5800,5800,5790,3
20240625,105900,54365440,5770,5770,5770,5770,0
20240625,105800,54365440,5770,5770,5770,5770,0
20240625,105700,54365440,5770,5770,5770,5770,0
20240625,105600,54365440,5770,5770,5770,5770,251
20240625,105500,52917170,5770,5790,5790,5770,344
20240625,105400,50930910,5800,5810,5810,5790,655
20240625,105300,47135930,5810,5810,5810,5810,0
20240625,105200,47135930,5810,5810,5810,5810,412
20240625,105100,44742210,5810,5810,5810,5810,1
20240625,105000,44736400,5810,5810,5810,5810,50
20240625,104900,44445900,5810,5810,5810,5810,0
20240625,104800,44445900,5810,5810,5810,5810,0
20240625,104700,44445900,5810,5810,5810,5810,0
20240625,104600,44445900,5810,5810,5810,5810,0
20240625,104500,44445900,5810,5830,5830,5810,8
20240625,104400,44399280,5830,5830,5830,5830,0
20240625,104300,44399280,5830,5830,5830,5830,0
20240625,104200,44399280,5830,5830,5830,5830,0
20240625,104100,44399280,5830,5830,5830,5830,0
20240625,104000,44399280,5830,5830,5830,5830,46
20240625,103900,44131100,5840,5840,5840,5840,0
20240625,103800,44131100,5840,5840,5840,5840,0
20240625,103700,44131100,5840,5840,5840,5840,0
20240625,103600,44131100,5840,5840,5840,5840,0
20240625,103500,44131100,5840,5840,5840,5840,0
20240625,103400,44131100,5840,5830,5840,5830,2
20240625,103300,44119430,5830,5830,5830,5830,21
20240625,103200,43997000,5830,5830,5830,5830,0
20240625,103100,43997000,5830,5830,5830,5830,0
20240625,103000,43997000,5830,5830,5830,5830,55
20240625,102900,43676350,5830,5830,5830,5830,240
20240625,102800,42277150,5830,5830,5830,5830,0
20240625,102700,42277150,5830,5830,5830,5830,0
20240625,102600,42277150,5830,5830,5830,5830,0
20240625,102500,42277150,5830,5830,5830,5830,0
20240625,102400,42277150,5830,5830,5830,5830,47
20240625,102300,42003140,5830,5830,5830,5830,1
20240625,102200,41997310,5830,5830,5830,5830,1
20240625,102100,41991480,5830,5830,5830,5830,0
20240625,102000,41991480,5830,5830,5830,5830,50
20240625,101900,41699980,5830,5830,5830,5830,0
20240625,101800,41699980,5830,5830,5830,5830,1
20240625,101700,41694150,5830,5830,5830,5830,0
20240625,101600,41694150,5830,5830,5830,5830,0
20240625,101500,41694150,5830,5830,5830,5830,0
20240625,101400,41694150,5830,5830,5830,5830,0
20240625,101300,41694150,5830,5830,5830,5830,0
20240625,101200,41694150,5830,5830,5830,5830,4
20240625,101100,41670830,5830,5830,5830,5830,0
20240625,101000,41670830,5830,5830,5830,5830,50
20240625,100900,41379330,5830,5830,5830,5830,106
20240625,100800,40761350,5830,5830,5830,5830,0
20240625,100700,40761350,5830,5830,5830,5830,1
20240625,100600,40755520,5830,5830,5830,5830,0
20240625,100500,40755520,5830,5830,5830,5830,0
20240625,100400,40755520,5830,5830,5830,5830,0
20240625,100300,40755520,5830,5830,5830,5830,377
20240625,100200,38557610,5830,5830,5830,5830,0
20240625,100100,38557610,5830,5830,5830,5830,1
20240625,100000,38551780,5860,5840,5880,5840,2325
20240625,095900,24935510,5830,5770,5830,5770,1888
20240625,095800,13951830,5770,5770,5770,5770,0
20240625,095700,13951830,5770,5760,5770,5760,31
20240625,095600,13773110,5760,5760,5760,5760,1
20240625,095500,13767350,5770,5770,5770,5770,0
20240625,095400,13767350,5770,5770,5770,5770,0
20240625,095300,13767350,5770,5770,5770,5770,0
20240625,095200,13767350,5770,5770,5770,5770,100
20240625,095100,13190350,5760,5760,5760,5760,0
20240625,095000,13190350,5760,5760,5760,5760,51
20240625,094900,12896590,5760,5760,5760,5760,3
20240625,094800,12879310,5760,5760,5760,5760,0
20240625,094700,12879310,5760,5770,5770,5760,22
20240625,094600,12752570,5760,5760,5760,5760,0
20240625,094500,12752570,5760,5760,5760,5760,1
20240625,094400,12746810,5770,5770,5770,5770,0
20240625,094300,12746810,5770,5770,5770,5770,1
20240625,094200,12741040,5760,5760,5760,5760,0
20240625,094100,12741040,5760,5760,5760,5760,0
20240625,094000,12741040,5760,5770,5770,5760,187
20240625,093900,11663640,5770,5770,5770,5770,171
20240625,093800,10676970,5770,5770,5770,5770,0
20240625,093700,10676970,5770,5770,5770,5770,0
20240625,093600,10676970,5770,5770,5770,5770,0
20240625,093500,10676970,5770,5770,5770,5770,0
20240625,093400,10676970,5770,5770,5770,5770,1
20240625,093300,10671200,5770,5770,5770,5770,1
20240625,093200,10665430,5770,5770,5770,5770,0
20240625,093100,10665430,5770,5770,5770,5770,0
20240625,093000,10665430,5770,5780,5780,5770,179
20240625,092900,9631760,5780,5780,5780,5780,0
20240625,092800,9631760,5780,5780,5780,5780,121
20240625,092700,8932380,5780,5780,5780,5780,0
20240625,092600,8932380,5780,5780,5780,5780,0
20240625,092500,8932380,5780,5780,5780,5780,0
20240625,092400,8932380,5780,5780,5780,5780,0
20240625,092300,8932380,5780,5780,5780,5780,1
20240625,092200,8926600,5780,5780,5780,5780,3
20240625,092100,8909260,5790,5790,5790,5790,0
20240625,092000,8909260,5790,5790,5790,5790,109
20240625,091900,8278150,5790,5790,5790,5790,0
20240625,091800,8278150,5790,5790,5790,5790,0
20240625,091700,8278150,5790,5790,5790,5790,1
20240625,091600,8272360,5790,5790,5790,5790,0
20240625,091500,8272360,5790,5790,5790,5790,0
20240625,091400,8272360,5790,5790,5790,5790,0
20240625,091300,8272360,5790,5790,5790,5790,50
20240625,091200,7982860,5790,5780,5790,5780,36
20240625,091100,7774430,5780,5800,5800,5780,280
20240625,091000,6155070,5840,5800,5840,5800,65
20240625,090900,5777670,5800,5800,5800,5800,0
20240625,090800,5777670,5800,5800,5800,5800,0
20240625,090700,5777670,5800,5800,5800,5800,0
20240625,090600,5777670,5800,5800,5800,5800,18
20240625,090500,5673270,5850,5800,5850,5800,3
20240625,090400,5655820,5800,5800,5800,5800,0
20240625,090300,5655820,5800,5820,5820,5800,301
20240625,090200,3907910,5850,5840,5850,5840,170
20240625,090100,2914160,5800,5800,5800,5800,0
20240625,090000,2914160,5800,5850,5850,5800,501