KissMeData/331920/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,211800,21230035,3605,3605,3605,3605,952
20240625,211700,21230035,3605,3605,3605,3605,0
20240625,211600,21230035,3605,3605,3605,3605,0
20240625,211500,21230035,3605,3605,3605,3605,0
20240625,211400,21230035,3605,3605,3605,3605,0
20240625,211300,21230035,3605,3605,3605,3605,0
20240625,211200,21230035,3605,3605,3605,3605,0
20240625,211100,21230035,3605,3605,3605,3605,0
20240625,211000,21230035,3605,3605,3605,3605,0
20240625,210900,21230035,3605,3605,3605,3605,0
20240625,210800,21230035,3605,3605,3605,3605,0
20240625,210700,21230035,3605,3605,3605,3605,0
20240625,210600,21230035,3605,3605,3605,3605,0
20240625,210500,21230035,3605,3605,3605,3605,0
20240625,210400,21230035,3605,3605,3605,3605,0
20240625,210300,21230035,3605,3605,3605,3605,0
20240625,210200,21230035,3605,3605,3605,3605,0
20240625,210100,21230035,3605,3605,3605,3605,0
20240625,210000,21230035,3605,3605,3605,3605,0
20240625,205900,21230035,3605,3605,3605,3605,0
20240625,205800,21230035,3605,3605,3605,3605,0
20240625,205700,21230035,3605,3605,3605,3605,0
20240625,205600,21230035,3605,3605,3605,3605,0
20240625,205500,21230035,3605,3605,3605,3605,0
20240625,205400,21230035,3605,3605,3605,3605,0
20240625,205300,21230035,3605,3605,3605,3605,0
20240625,205200,21230035,3605,3605,3605,3605,0
20240625,205100,21230035,3605,3605,3605,3605,0
20240625,205000,21230035,3605,3605,3605,3605,0
20240625,204900,21230035,3605,3605,3605,3605,0
20240625,204800,21230035,3605,3605,3605,3605,952
20240625,204700,21230035,3605,3605,3605,3605,0
20240625,204600,21230035,3605,3605,3605,3605,0
20240625,204500,21230035,3605,3605,3605,3605,0
20240625,204400,21230035,3605,3605,3605,3605,0
20240625,204300,21230035,3605,3605,3605,3605,0
20240625,204200,21230035,3605,3605,3605,3605,0
20240625,204100,21230035,3605,3605,3605,3605,0
20240625,204000,21230035,3605,3605,3605,3605,0
20240625,203900,21230035,3605,3605,3605,3605,0
20240625,203800,21230035,3605,3605,3605,3605,0
20240625,203700,21230035,3605,3605,3605,3605,0
20240625,203600,21230035,3605,3605,3605,3605,0
20240625,203500,21230035,3605,3605,3605,3605,0
20240625,203400,21230035,3605,3605,3605,3605,0
20240625,203300,21230035,3605,3605,3605,3605,0
20240625,203200,21230035,3605,3605,3605,3605,0
20240625,203100,21230035,3605,3605,3605,3605,0
20240625,203000,21230035,3605,3605,3605,3605,0
20240625,202900,21230035,3605,3605,3605,3605,0
20240625,202800,21230035,3605,3605,3605,3605,0
20240625,202700,21230035,3605,3605,3605,3605,0
20240625,202600,21230035,3605,3605,3605,3605,0
20240625,202500,21230035,3605,3605,3605,3605,0
20240625,202400,21230035,3605,3605,3605,3605,0
20240625,202300,21230035,3605,3605,3605,3605,0
20240625,202200,21230035,3605,3605,3605,3605,0
20240625,202100,21230035,3605,3605,3605,3605,0
20240625,202000,21230035,3605,3605,3605,3605,0
20240625,201900,21230035,3605,3605,3605,3605,0
20240625,201800,21230035,3605,3605,3605,3605,952
20240625,201700,21230035,3605,3605,3605,3605,0
20240625,201600,21230035,3605,3605,3605,3605,0
20240625,201500,21230035,3605,3605,3605,3605,0
20240625,201400,21230035,3605,3605,3605,3605,0
20240625,201300,21230035,3605,3605,3605,3605,0
20240625,201200,21230035,3605,3605,3605,3605,0
20240625,201100,21230035,3605,3605,3605,3605,0
20240625,201000,21230035,3605,3605,3605,3605,0
20240625,200900,21230035,3605,3605,3605,3605,0
20240625,200800,21230035,3605,3605,3605,3605,0
20240625,200700,21230035,3605,3605,3605,3605,0
20240625,200600,21230035,3605,3605,3605,3605,0
20240625,200500,21230035,3605,3605,3605,3605,0
20240625,200400,21230035,3605,3605,3605,3605,0
20240625,200300,21230035,3605,3605,3605,3605,0
20240625,200200,21230035,3605,3605,3605,3605,0
20240625,200100,21230035,3605,3605,3605,3605,0
20240625,200000,21230035,3605,3605,3605,3605,0
20240625,195900,21230035,3605,3605,3605,3605,0
20240625,195800,21230035,3605,3605,3605,3605,0
20240625,195700,21230035,3605,3605,3605,3605,0
20240625,195600,21230035,3605,3605,3605,3605,0
20240625,195500,21230035,3605,3605,3605,3605,0
20240625,195400,21230035,3605,3605,3605,3605,0
20240625,195300,21230035,3605,3605,3605,3605,0
20240625,195200,21230035,3605,3605,3605,3605,0
20240625,195100,21230035,3605,3605,3605,3605,0
20240625,195000,21230035,3605,3605,3605,3605,0
20240625,194900,21230035,3605,3605,3605,3605,0
20240625,194800,21230035,3605,3605,3605,3605,952
20240625,194700,21230035,3605,3605,3605,3605,0
20240625,194600,21230035,3605,3605,3605,3605,0
20240625,194500,21230035,3605,3605,3605,3605,0
20240625,194400,21230035,3605,3605,3605,3605,0
20240625,194300,21230035,3605,3605,3605,3605,0
20240625,194200,21230035,3605,3605,3605,3605,0
20240625,194100,21230035,3605,3605,3605,3605,0
20240625,194000,21230035,3605,3605,3605,3605,0
20240625,193900,21230035,3605,3605,3605,3605,0
20240625,193800,21230035,3605,3605,3605,3605,0
20240625,193700,21230035,3605,3605,3605,3605,0
20240625,193600,21230035,3605,3605,3605,3605,0
20240625,193500,21230035,3605,3605,3605,3605,0
20240625,193400,21230035,3605,3605,3605,3605,0
20240625,193300,21230035,3605,3605,3605,3605,0
20240625,193200,21230035,3605,3605,3605,3605,0
20240625,193100,21230035,3605,3605,3605,3605,0
20240625,193000,21230035,3605,3605,3605,3605,0
20240625,192900,21230035,3605,3605,3605,3605,0
20240625,192800,21230035,3605,3605,3605,3605,0
20240625,192700,21230035,3605,3605,3605,3605,0
20240625,192600,21230035,3605,3605,3605,3605,0
20240625,192500,21230035,3605,3605,3605,3605,0
20240625,192400,21230035,3605,3605,3605,3605,0
20240625,192300,21230035,3605,3605,3605,3605,0
20240625,192200,21230035,3605,3605,3605,3605,0
20240625,192100,21230035,3605,3605,3605,3605,0
20240625,192000,21230035,3605,3605,3605,3605,0
20240625,191900,21230035,3605,3605,3605,3605,0
20240625,191800,21230035,3605,3605,3605,3605,952
20240625,191700,21230035,3605,3605,3605,3605,0
20240625,191600,21230035,3605,3605,3605,3605,0
20240625,191500,21230035,3605,3605,3605,3605,0
20240625,191400,21230035,3605,3605,3605,3605,0
20240625,191300,21230035,3605,3605,3605,3605,0
20240625,191200,21230035,3605,3605,3605,3605,0
20240625,191100,21230035,3605,3605,3605,3605,0
20240625,191000,21230035,3605,3605,3605,3605,0
20240625,190900,21230035,3605,3605,3605,3605,0
20240625,190800,21230035,3605,3605,3605,3605,0
20240625,190700,21230035,3605,3605,3605,3605,0
20240625,190600,21230035,3605,3605,3605,3605,0
20240625,190500,21230035,3605,3605,3605,3605,0
20240625,190400,21230035,3605,3605,3605,3605,0
20240625,190300,21230035,3605,3605,3605,3605,0
20240625,190200,21230035,3605,3605,3605,3605,0
20240625,190100,21230035,3605,3605,3605,3605,0
20240625,190000,21230035,3605,3605,3605,3605,0
20240625,185900,21230035,3605,3605,3605,3605,0
20240625,185800,21230035,3605,3605,3605,3605,0
20240625,185700,21230035,3605,3605,3605,3605,0
20240625,185600,21230035,3605,3605,3605,3605,0
20240625,185500,21230035,3605,3605,3605,3605,0
20240625,185400,21230035,3605,3605,3605,3605,0
20240625,185300,21230035,3605,3605,3605,3605,0
20240625,185200,21230035,3605,3605,3605,3605,0
20240625,185100,21230035,3605,3605,3605,3605,0
20240625,185000,21230035,3605,3605,3605,3605,0
20240625,184900,21230035,3605,3605,3605,3605,0
20240625,184800,21230035,3605,3605,3605,3605,952
20240625,184700,21230035,3605,3605,3605,3605,0
20240625,184600,21230035,3605,3605,3605,3605,0
20240625,184500,21230035,3605,3605,3605,3605,0
20240625,184400,21230035,3605,3605,3605,3605,0
20240625,184300,21230035,3605,3605,3605,3605,0
20240625,184200,21230035,3605,3605,3605,3605,0
20240625,184100,21230035,3605,3605,3605,3605,0
20240625,184000,21230035,3605,3605,3605,3605,0
20240625,183900,21230035,3605,3605,3605,3605,0
20240625,183800,21230035,3605,3605,3605,3605,0
20240625,183700,21230035,3605,3605,3605,3605,0
20240625,183600,21230035,3605,3605,3605,3605,0
20240625,183500,21230035,3605,3605,3605,3605,0
20240625,183400,21230035,3605,3605,3605,3605,0
20240625,183300,21230035,3605,3605,3605,3605,0
20240625,183200,21230035,3605,3605,3605,3605,0
20240625,183100,21230035,3605,3605,3605,3605,0
20240625,183000,21230035,3605,3605,3605,3605,0
20240625,182900,21230035,3605,3605,3605,3605,0
20240625,182800,21230035,3605,3605,3605,3605,0
20240625,182700,21230035,3605,3605,3605,3605,0
20240625,182600,21230035,3605,3605,3605,3605,0
20240625,182500,21230035,3605,3605,3605,3605,0
20240625,182400,21230035,3605,3605,3605,3605,0
20240625,182300,21230035,3605,3605,3605,3605,0
20240625,182200,21230035,3605,3605,3605,3605,0
20240625,182100,21230035,3605,3605,3605,3605,0
20240625,182000,21230035,3605,3605,3605,3605,0
20240625,181900,21230035,3605,3605,3605,3605,0
20240625,181800,21230035,3605,3605,3605,3605,952
20240625,181700,21230035,3605,3605,3605,3605,0
20240625,181600,21230035,3605,3605,3605,3605,0
20240625,181500,21230035,3605,3605,3605,3605,0
20240625,181400,21230035,3605,3605,3605,3605,0
20240625,181300,21230035,3605,3605,3605,3605,0
20240625,181200,21230035,3605,3605,3605,3605,0
20240625,181100,21230035,3605,3605,3605,3605,0
20240625,181000,21230035,3605,3605,3605,3605,0
20240625,180900,21230035,3605,3605,3605,3605,0
20240625,180800,21230035,3605,3605,3605,3605,0
20240625,180700,21230035,3605,3605,3605,3605,0
20240625,180600,21230035,3605,3605,3605,3605,0
20240625,180500,21230035,3605,3605,3605,3605,0
20240625,180400,21230035,3605,3605,3605,3605,0
20240625,180300,21230035,3605,3605,3605,3605,0
20240625,180200,21230035,3605,3605,3605,3605,0
20240625,180100,21230035,3605,3605,3605,3605,0
20240625,180000,21230035,3605,3605,3605,3605,0
20240625,175900,21230035,3605,3605,3605,3605,0
20240625,175800,21230035,3605,3605,3605,3605,0
20240625,175700,21230035,3605,3605,3605,3605,0
20240625,175600,21230035,3605,3605,3605,3605,0
20240625,175500,21230035,3605,3605,3605,3605,0
20240625,175400,21230035,3605,3605,3605,3605,0
20240625,175300,21230035,3605,3605,3605,3605,0
20240625,175200,21230035,3605,3605,3605,3605,0
20240625,175100,21230035,3605,3605,3605,3605,0
20240625,175000,21230035,3605,3605,3605,3605,0
20240625,174900,21230035,3605,3605,3605,3605,0
20240625,174800,21230035,3605,3605,3605,3605,952
20240625,174700,21230035,3605,3605,3605,3605,0
20240625,174600,21230035,3605,3605,3605,3605,0
20240625,174500,21230035,3605,3605,3605,3605,0
20240625,174400,21230035,3605,3605,3605,3605,0
20240625,174300,21230035,3605,3605,3605,3605,0
20240625,174200,21230035,3605,3605,3605,3605,0
20240625,174100,21230035,3605,3605,3605,3605,0
20240625,174000,21230035,3605,3605,3605,3605,0
20240625,173900,21230035,3605,3605,3605,3605,0
20240625,173800,21230035,3605,3605,3605,3605,0
20240625,173700,21230035,3605,3605,3605,3605,0
20240625,173600,21230035,3605,3605,3605,3605,0
20240625,173500,21230035,3605,3605,3605,3605,0
20240625,173400,21230035,3605,3605,3605,3605,0
20240625,173300,21230035,3605,3605,3605,3605,0
20240625,173200,21230035,3605,3605,3605,3605,0
20240625,173100,21230035,3605,3605,3605,3605,0
20240625,173000,21230035,3605,3605,3605,3605,0
20240625,172900,21230035,3605,3605,3605,3605,0
20240625,172800,21230035,3605,3605,3605,3605,0
20240625,172700,21230035,3605,3605,3605,3605,0
20240625,172600,21230035,3605,3605,3605,3605,0
20240625,172500,21230035,3605,3605,3605,3605,0
20240625,172400,21230035,3605,3605,3605,3605,0
20240625,172300,21230035,3605,3605,3605,3605,0
20240625,172200,21230035,3605,3605,3605,3605,0
20240625,172100,21230035,3605,3605,3605,3605,0
20240625,172000,21230035,3605,3605,3605,3605,0
20240625,171900,21230035,3605,3605,3605,3605,0
20240625,171800,21230035,3605,3605,3605,3605,952
20240625,171700,21230035,3605,3605,3605,3605,0
20240625,171600,21230035,3605,3605,3605,3605,0
20240625,171500,21230035,3605,3605,3605,3605,0
20240625,171400,21230035,3605,3605,3605,3605,0
20240625,171300,21230035,3605,3605,3605,3605,0
20240625,171200,21230035,3605,3605,3605,3605,0
20240625,171100,21230035,3605,3605,3605,3605,0
20240625,171000,21230035,3605,3605,3605,3605,0
20240625,170900,21230035,3605,3605,3605,3605,0
20240625,170800,21230035,3605,3605,3605,3605,0
20240625,170700,21230035,3605,3605,3605,3605,0
20240625,170600,21230035,3605,3605,3605,3605,0
20240625,170500,21230035,3605,3605,3605,3605,0
20240625,170400,21230035,3605,3605,3605,3605,0
20240625,170300,21230035,3605,3605,3605,3605,0
20240625,170200,21230035,3605,3605,3605,3605,0
20240625,170100,21230035,3605,3605,3605,3605,0
20240625,170000,21230035,3605,3605,3605,3605,0
20240625,165900,21230035,3605,3605,3605,3605,0
20240625,165800,21230035,3605,3605,3605,3605,0
20240625,165700,21230035,3605,3605,3605,3605,0
20240625,165600,21230035,3605,3605,3605,3605,0
20240625,165500,21230035,3605,3605,3605,3605,0
20240625,165400,21230035,3605,3605,3605,3605,0
20240625,165300,21230035,3605,3605,3605,3605,0
20240625,165200,21230035,3605,3605,3605,3605,0
20240625,165100,21230035,3605,3605,3605,3605,0
20240625,165000,21230035,3605,3605,3605,3605,0
20240625,164900,21230035,3605,3605,3605,3605,0
20240625,164800,21230035,3605,3605,3605,3605,952
20240625,164700,21230035,3605,3605,3605,3605,0
20240625,164600,21230035,3605,3605,3605,3605,0
20240625,164500,21230035,3605,3605,3605,3605,0
20240625,164400,21230035,3605,3605,3605,3605,0
20240625,164300,21230035,3605,3605,3605,3605,0
20240625,164200,21230035,3605,3605,3605,3605,0
20240625,164100,21230035,3605,3605,3605,3605,0
20240625,164000,21230035,3605,3605,3605,3605,0
20240625,163900,21230035,3605,3605,3605,3605,0
20240625,163800,21230035,3605,3605,3605,3605,0
20240625,163700,21230035,3605,3605,3605,3605,0
20240625,163600,21230035,3605,3605,3605,3605,0
20240625,163500,21230035,3605,3605,3605,3605,0
20240625,163400,21230035,3605,3605,3605,3605,0
20240625,163300,21230035,3605,3605,3605,3605,0
20240625,163200,21230035,3605,3605,3605,3605,0
20240625,163100,21230035,3605,3605,3605,3605,0
20240625,163000,21230035,3605,3605,3605,3605,0
20240625,162900,21230035,3605,3605,3605,3605,0
20240625,162800,21230035,3605,3605,3605,3605,0
20240625,162700,21230035,3605,3605,3605,3605,0
20240625,162600,21230035,3605,3605,3605,3605,0
20240625,162500,21230035,3605,3605,3605,3605,0
20240625,162400,21230035,3605,3605,3605,3605,0
20240625,162300,21230035,3605,3605,3605,3605,0
20240625,162200,21230035,3605,3605,3605,3605,0
20240625,162100,21230035,3605,3605,3605,3605,0
20240625,162000,21230035,3605,3605,3605,3605,0
20240625,161900,21230035,3605,3605,3605,3605,0
20240625,161800,21230035,3605,3605,3605,3605,952
20240625,161700,21230035,3605,3605,3605,3605,0
20240625,161600,21230035,3605,3605,3605,3605,0
20240625,161500,21230035,3605,3605,3605,3605,0
20240625,161400,21230035,3605,3605,3605,3605,0
20240625,161300,21230035,3605,3605,3605,3605,0
20240625,161200,21230035,3605,3605,3605,3605,0
20240625,161100,21230035,3605,3605,3605,3605,0
20240625,161000,21230035,3605,3605,3605,3605,0
20240625,160900,21230035,3605,3605,3605,3605,0
20240625,160800,21230035,3605,3605,3605,3605,0
20240625,160700,21230035,3605,3605,3605,3605,0
20240625,160600,21230035,3605,3605,3605,3605,0
20240625,160500,21230035,3605,3605,3605,3605,0
20240625,160400,21230035,3605,3605,3605,3605,0
20240625,160300,21230035,3605,3605,3605,3605,0
20240625,160200,21230035,3605,3605,3605,3605,0
20240625,160100,21230035,3605,3605,3605,3605,0
20240625,160000,21230035,3605,3605,3605,3605,0
20240625,155900,21230035,3605,3605,3605,3605,0
20240625,155800,21230035,3605,3605,3605,3605,0
20240625,155700,21230035,3605,3605,3605,3605,0
20240625,155600,21230035,3605,3605,3605,3605,0
20240625,155500,21230035,3605,3605,3605,3605,0
20240625,155400,21230035,3605,3605,3605,3605,0
20240625,155300,21230035,3605,3605,3605,3605,0
20240625,155200,21230035,3605,3605,3605,3605,0
20240625,155100,21230035,3605,3605,3605,3605,0
20240625,155000,21230035,3605,3605,3605,3605,0
20240625,154900,21230035,3605,3605,3605,3605,0
20240625,154800,21230035,3605,3605,3605,3605,952
20240625,154700,21230035,3605,3605,3605,3605,0
20240625,154600,21230035,3605,3605,3605,3605,0
20240625,154500,21230035,3605,3605,3605,3605,0
20240625,154400,21230035,3605,3605,3605,3605,0
20240625,154300,21230035,3605,3605,3605,3605,0
20240625,154200,21230035,3605,3605,3605,3605,0
20240625,154100,21230035,3605,3605,3605,3605,0
20240625,154000,21230035,3605,3605,3605,3605,0
20240625,153900,21230035,3605,3605,3605,3605,0
20240625,153800,21230035,3605,3605,3605,3605,0
20240625,153700,21230035,3605,3605,3605,3605,0
20240625,153600,21230035,3605,3605,3605,3605,0
20240625,153500,21230035,3605,3605,3605,3605,0
20240625,153400,21230035,3605,3605,3605,3605,0
20240625,153300,21230035,3605,3605,3605,3605,0
20240625,153200,21230035,3605,3605,3605,3605,0
20240625,153100,21230035,3605,3605,3605,3605,0
20240625,153000,21230035,3605,3605,3605,3605,952
20240625,152900,17798075,3615,3615,3615,3615,0
20240625,152800,17798075,3615,3615,3615,3615,0
20240625,152700,17798075,3615,3615,3615,3615,0
20240625,152600,17798075,3615,3615,3615,3615,0
20240625,152500,17798075,3615,3615,3615,3615,0
20240625,152400,17798075,3615,3615,3615,3615,0
20240625,152300,17798075,3615,3615,3615,3615,0
20240625,152200,17798075,3615,3615,3615,3615,0
20240625,152100,17798075,3615,3615,3615,3615,0
20240625,152000,17798075,3615,3615,3615,3615,0
20240625,151900,17798075,3615,3615,3615,3615,1
20240625,151800,17794460,3610,3610,3610,3610,0
20240625,151700,17794460,3610,3610,3610,3610,536
20240625,151600,15859500,3610,3610,3610,3610,8
20240625,151500,15830620,3610,3610,3610,3610,15
20240625,151400,15776470,3610,3610,3610,3610,26
20240625,151300,15682610,3620,3620,3620,3620,0
20240625,151200,15682610,3620,3620,3620,3620,0
20240625,151100,15682610,3620,3620,3620,3620,0
20240625,151000,15682610,3620,3620,3620,3620,0
20240625,150900,15682610,3620,3620,3620,3620,1
20240625,150800,15678990,3610,3610,3610,3610,0
20240625,150700,15678990,3610,3610,3610,3610,0
20240625,150600,15678990,3610,3610,3610,3610,0
20240625,150500,15678990,3610,3610,3610,3610,15
20240625,150400,15624840,3610,3610,3610,3610,1
20240625,150300,15621230,3620,3620,3620,3620,0
20240625,150200,15621230,3620,3620,3620,3620,0
20240625,150100,15621230,3620,3620,3620,3620,0
20240625,150000,15621230,3620,3620,3620,3620,0
20240625,145900,15621230,3620,3620,3620,3620,0
20240625,145800,15621230,3620,3620,3620,3620,0
20240625,145700,15621230,3620,3620,3620,3620,2
20240625,145600,15613990,3615,3615,3615,3615,0
20240625,145500,15613990,3615,3615,3615,3615,4
20240625,145400,15599530,3615,3615,3615,3615,0
20240625,145300,15599530,3615,3615,3615,3615,0
20240625,145200,15599530,3615,3615,3615,3615,0
20240625,145100,15599530,3615,3615,3615,3615,0
20240625,145000,15599530,3615,3615,3615,3615,3
20240625,144900,15588685,3615,3615,3615,3615,0
20240625,144800,15588685,3615,3615,3615,3615,0
20240625,144700,15588685,3615,3610,3620,3610,181
20240625,144600,14935020,3620,3620,3620,3620,0
20240625,144500,14935020,3620,3620,3620,3620,0
20240625,144400,14935020,3620,3620,3620,3620,0
20240625,144300,14935020,3620,3620,3620,3620,0
20240625,144200,14935020,3620,3620,3620,3620,0
20240625,144100,14935020,3620,3620,3620,3620,0
20240625,144000,14935020,3620,3620,3620,3620,0
20240625,143900,14935020,3620,3620,3620,3620,0
20240625,143800,14935020,3620,3620,3620,3620,0
20240625,143700,14935020,3620,3620,3620,3620,0
20240625,143600,14935020,3620,3620,3620,3620,0
20240625,143500,14935020,3620,3620,3620,3620,0
20240625,143400,14935020,3620,3620,3620,3620,0
20240625,143300,14935020,3620,3620,3620,3620,0
20240625,143200,14935020,3620,3620,3620,3620,0
20240625,143100,14935020,3620,3620,3620,3620,0
20240625,143000,14935020,3620,3620,3620,3620,0
20240625,142900,14935020,3620,3620,3620,3620,0
20240625,142800,14935020,3620,3620,3620,3620,1
20240625,142700,14931400,3615,3615,3615,3615,5
20240625,142600,14913325,3610,3610,3610,3610,0
20240625,142500,14913325,3610,3610,3610,3610,0
20240625,142400,14913325,3610,3610,3610,3610,0
20240625,142300,14913325,3610,3610,3610,3610,0
20240625,142200,14913325,3610,3610,3610,3610,0
20240625,142100,14913325,3610,3610,3610,3610,0
20240625,142000,14913325,3610,3610,3610,3610,0
20240625,141900,14913325,3610,3610,3610,3610,0
20240625,141800,14913325,3610,3610,3610,3610,0
20240625,141700,14913325,3610,3610,3610,3610,0
20240625,141600,14913325,3610,3610,3610,3610,0
20240625,141500,14913325,3610,3610,3610,3610,350
20240625,141400,13649825,3620,3620,3620,3620,0
20240625,141300,13649825,3620,3620,3620,3620,0
20240625,141200,13649825,3620,3620,3620,3620,0
20240625,141100,13649825,3620,3620,3620,3620,0
20240625,141000,13649825,3620,3620,3620,3620,0
20240625,140900,13649825,3620,3620,3620,3620,0
20240625,140800,13649825,3620,3620,3620,3620,0
20240625,140700,13649825,3620,3620,3620,3620,0
20240625,140600,13649825,3620,3620,3620,3620,0
20240625,140500,13649825,3620,3620,3620,3620,0
20240625,140400,13649825,3620,3620,3620,3620,0
20240625,140300,13649825,3620,3620,3620,3620,0
20240625,140200,13649825,3620,3620,3620,3620,0
20240625,140100,13649825,3620,3620,3620,3620,0
20240625,140000,13649825,3620,3620,3620,3620,0
20240625,135900,13649825,3620,3620,3620,3620,0
20240625,135800,13649825,3620,3620,3620,3620,0
20240625,135700,13649825,3620,3620,3620,3620,0
20240625,135600,13649825,3620,3620,3620,3620,0
20240625,135500,13649825,3620,3620,3620,3620,0
20240625,135400,13649825,3620,3620,3620,3620,0
20240625,135300,13649825,3620,3620,3620,3620,0
20240625,135200,13649825,3620,3620,3620,3620,0
20240625,135100,13649825,3620,3620,3620,3620,0
20240625,135000,13649825,3620,3620,3620,3620,1
20240625,134900,13646205,3610,3610,3610,3610,0
20240625,134800,13646205,3610,3610,3610,3610,0
20240625,134700,13646205,3610,3610,3610,3610,0
20240625,134600,13646205,3610,3610,3610,3610,0
20240625,134500,13646205,3610,3610,3610,3610,169
20240625,134400,13036115,3610,3610,3610,3610,0
20240625,134300,13036115,3610,3610,3610,3610,7
20240625,134200,13010845,3635,3635,3635,3635,0
20240625,134100,13010845,3635,3635,3635,3635,28
20240625,134000,12909065,3635,3635,3635,3635,0
20240625,133900,12909065,3635,3610,3635,3610,3
20240625,133800,12898210,3635,3610,3635,3610,3
20240625,133700,12887355,3635,3635,3635,3635,0
20240625,133600,12887355,3635,3635,3635,3635,0
20240625,133500,12887355,3635,3635,3635,3635,0
20240625,133400,12887355,3635,3635,3635,3635,0
20240625,133300,12887355,3635,3635,3635,3635,0
20240625,133200,12887355,3635,3635,3635,3635,0
20240625,133100,12887355,3635,3635,3635,3635,0
20240625,133000,12887355,3635,3635,3635,3635,0
20240625,132900,12887355,3635,3635,3635,3635,0
20240625,132800,12887355,3635,3635,3635,3635,0
20240625,132700,12887355,3635,3635,3635,3635,0
20240625,132600,12887355,3635,3635,3635,3635,0
20240625,132500,12887355,3635,3635,3635,3635,0
20240625,132400,12887355,3635,3635,3635,3635,0
20240625,132300,12887355,3635,3635,3635,3635,0
20240625,132200,12887355,3635,3635,3635,3635,0
20240625,132100,12887355,3635,3635,3635,3635,0
20240625,132000,12887355,3635,3635,3635,3635,0
20240625,131900,12887355,3635,3635,3635,3635,0
20240625,131800,12887355,3635,3635,3635,3635,0
20240625,131700,12887355,3635,3635,3635,3635,0
20240625,131600,12887355,3635,3635,3635,3635,0
20240625,131500,12887355,3635,3635,3635,3635,0
20240625,131400,12887355,3635,3635,3635,3635,1
20240625,131300,12883720,3605,3605,3605,3605,1
20240625,131200,12880115,3605,3605,3605,3605,0
20240625,131100,12880115,3605,3605,3605,3605,0
20240625,131000,12880115,3605,3605,3605,3605,0
20240625,130900,12880115,3605,3605,3605,3605,0
20240625,130800,12880115,3605,3605,3605,3605,0
20240625,130700,12880115,3605,3605,3605,3605,0
20240625,130600,12880115,3605,3605,3605,3605,0
20240625,130500,12880115,3605,3610,3610,3605,217
20240625,130400,12097755,3635,3635,3635,3635,0
20240625,130300,12097755,3635,3635,3635,3635,0
20240625,130200,12097755,3635,3635,3635,3635,0
20240625,130100,12097755,3635,3635,3635,3635,0
20240625,130000,12097755,3635,3635,3635,3635,0
20240625,125900,12097755,3635,3635,3635,3635,1
20240625,125800,12094120,3605,3605,3605,3605,0
20240625,125700,12094120,3605,3605,3605,3605,0
20240625,125600,12094120,3605,3605,3605,3605,14
20240625,125500,12043650,3635,3635,3635,3635,0
20240625,125400,12043650,3635,3635,3635,3635,0
20240625,125300,12043650,3635,3635,3635,3635,0
20240625,125200,12043650,3635,3635,3635,3635,0
20240625,125100,12043650,3635,3635,3635,3635,0
20240625,125000,12043650,3635,3635,3635,3635,0
20240625,124900,12043650,3635,3635,3635,3635,0
20240625,124800,12043650,3635,3635,3635,3635,0
20240625,124700,12043650,3635,3635,3635,3635,0
20240625,124600,12043650,3635,3635,3635,3635,0
20240625,124500,12043650,3635,3635,3635,3635,0
20240625,124400,12043650,3635,3605,3635,3605,4
20240625,124300,12029200,3605,3605,3605,3605,0
20240625,124200,12029200,3605,3605,3605,3605,0
20240625,124100,12029200,3605,3605,3605,3605,0
20240625,124000,12029200,3605,3605,3605,3605,0
20240625,123900,12029200,3605,3605,3605,3605,0
20240625,123800,12029200,3605,3605,3605,3605,0
20240625,123700,12029200,3605,3605,3605,3605,0
20240625,123600,12029200,3605,3605,3605,3605,0
20240625,123500,12029200,3605,3605,3605,3605,0
20240625,123400,12029200,3605,3605,3605,3605,0
20240625,123300,12029200,3605,3605,3605,3605,0
20240625,123200,12029200,3605,3605,3605,3605,0
20240625,123100,12029200,3605,3605,3605,3605,0
20240625,123000,12029200,3605,3605,3605,3605,0
20240625,122900,12029200,3605,3605,3605,3605,20
20240625,122800,11957100,3635,3635,3635,3635,0
20240625,122700,11957100,3635,3635,3635,3635,0
20240625,122600,11957100,3635,3635,3635,3635,0
20240625,122500,11957100,3635,3635,3635,3635,0
20240625,122400,11957100,3635,3635,3635,3635,0
20240625,122300,11957100,3635,3635,3635,3635,0
20240625,122200,11957100,3635,3635,3635,3635,0
20240625,122100,11957100,3635,3635,3635,3635,0
20240625,122000,11957100,3635,3635,3635,3635,0
20240625,121900,11957100,3635,3635,3635,3635,0
20240625,121800,11957100,3635,3635,3635,3635,0
20240625,121700,11957100,3635,3635,3635,3635,0
20240625,121600,11957100,3635,3635,3635,3635,0
20240625,121500,11957100,3635,3635,3635,3635,0
20240625,121400,11957100,3635,3635,3635,3635,0
20240625,121300,11957100,3635,3635,3635,3635,0
20240625,121200,11957100,3635,3635,3635,3635,0
20240625,121100,11957100,3635,3635,3635,3635,0
20240625,121000,11957100,3635,3635,3635,3635,68
20240625,120900,11709920,3605,3605,3605,3605,1
20240625,120800,11706315,3635,3635,3635,3635,0
20240625,120700,11706315,3635,3635,3635,3635,0
20240625,120600,11706315,3635,3635,3635,3635,0
20240625,120500,11706315,3635,3635,3635,3635,0
20240625,120400,11706315,3635,3635,3635,3635,68
20240625,120300,11459135,3610,3610,3610,3610,0
20240625,120200,11459135,3610,3610,3610,3610,0
20240625,120100,11459135,3610,3610,3610,3610,0
20240625,120000,11459135,3610,3610,3610,3610,0
20240625,115900,11459135,3610,3610,3610,3610,60
20240625,115800,11242535,3630,3630,3630,3630,0
20240625,115700,11242535,3630,3630,3630,3630,0
20240625,115600,11242535,3630,3630,3630,3630,0
20240625,115500,11242535,3630,3630,3630,3630,0
20240625,115400,11242535,3630,3630,3630,3630,0
20240625,115300,11242535,3630,3630,3630,3630,0
20240625,115200,11242535,3630,3630,3630,3630,0
20240625,115100,11242535,3630,3630,3630,3630,0
20240625,115000,11242535,3630,3630,3630,3630,0
20240625,114900,11242535,3630,3630,3630,3630,0
20240625,114800,11242535,3630,3630,3630,3630,0
20240625,114700,11242535,3630,3630,3630,3630,0
20240625,114600,11242535,3630,3630,3630,3630,0
20240625,114500,11242535,3630,3630,3630,3630,0
20240625,114400,11242535,3630,3630,3630,3630,0
20240625,114300,11242535,3630,3630,3630,3630,0
20240625,114200,11242535,3630,3630,3630,3630,0
20240625,114100,11242535,3630,3630,3630,3630,0
20240625,114000,11242535,3630,3630,3630,3630,0
20240625,113900,11242535,3630,3630,3630,3630,0
20240625,113800,11242535,3630,3630,3630,3630,0
20240625,113700,11242535,3630,3630,3630,3630,1
20240625,113600,11238905,3615,3615,3615,3615,0
20240625,113500,11238905,3615,3615,3615,3615,0
20240625,113400,11238905,3615,3615,3615,3615,0
20240625,113300,11238905,3615,3615,3615,3615,0
20240625,113200,11238905,3615,3615,3615,3615,0
20240625,113100,11238905,3615,3615,3615,3615,0
20240625,113000,11238905,3615,3615,3615,3615,0
20240625,112900,11238905,3615,3615,3615,3615,0
20240625,112800,11238905,3615,3615,3615,3615,0
20240625,112700,11238905,3615,3615,3615,3615,0
20240625,112600,11238905,3615,3615,3615,3615,0
20240625,112500,11238905,3615,3615,3615,3615,4
20240625,112400,11224445,3620,3620,3620,3620,0
20240625,112300,11224445,3620,3620,3620,3620,0
20240625,112200,11224445,3620,3620,3620,3620,0
20240625,112100,11224445,3620,3620,3620,3620,0
20240625,112000,11224445,3620,3620,3620,3620,0
20240625,111900,11224445,3620,3620,3620,3620,0
20240625,111800,11224445,3620,3620,3620,3620,0
20240625,111700,11224445,3620,3620,3620,3620,0
20240625,111600,11224445,3620,3620,3620,3620,0
20240625,111500,11224445,3620,3620,3620,3620,0
20240625,111400,11224445,3620,3620,3620,3620,0
20240625,111300,11224445,3620,3620,3620,3620,0
20240625,111200,11224445,3620,3620,3620,3620,4
20240625,111100,11209965,3625,3625,3625,3625,0
20240625,111000,11209965,3625,3625,3625,3625,0
20240625,110900,11209965,3625,3625,3625,3625,4
20240625,110800,11195465,3640,3640,3640,3640,0
20240625,110700,11195465,3640,3640,3640,3640,1
20240625,110600,11191825,3630,3640,3640,3630,23
20240625,110500,11108165,3645,3650,3650,3645,14
20240625,110400,11057100,3675,3675,3675,3675,0
20240625,110300,11057100,3675,3675,3675,3675,0
20240625,110200,11057100,3675,3675,3675,3675,0
20240625,110100,11057100,3675,3675,3675,3675,0
20240625,110000,11057100,3675,3675,3675,3675,1
20240625,105900,11053425,3655,3655,3655,3655,0
20240625,105800,11053425,3655,3655,3655,3655,0
20240625,105700,11053425,3655,3675,3675,3655,1421
20240625,105600,5852465,3680,3680,3680,3680,4
20240625,105500,5837745,3685,3685,3685,3685,5
20240625,105400,5819320,3690,3690,3690,3690,0
20240625,105300,5819320,3690,3690,3690,3690,0
20240625,105200,5819320,3690,3690,3690,3690,0
20240625,105100,5819320,3690,3695,3695,3690,2
20240625,105000,5811935,3690,3695,3695,3690,2
20240625,104900,5804550,3690,3695,3695,3690,2
20240625,104800,5797165,3690,3695,3695,3690,4
20240625,104700,5782395,3690,3690,3690,3690,0
20240625,104600,5782395,3690,3695,3695,3690,2
20240625,104500,5775010,3700,3700,3700,3700,0
20240625,104400,5775010,3700,3700,3700,3700,0
20240625,104300,5775010,3700,3700,3700,3700,0
20240625,104200,5775010,3700,3700,3700,3700,0
20240625,104100,5775010,3700,3700,3700,3700,0
20240625,104000,5775010,3700,3700,3700,3700,0
20240625,103900,5775010,3700,3700,3700,3700,0
20240625,103800,5775010,3700,3700,3700,3700,0
20240625,103700,5775010,3700,3700,3700,3700,0
20240625,103600,5775010,3700,3700,3700,3700,0
20240625,103500,5775010,3700,3700,3700,3700,0
20240625,103400,5775010,3700,3700,3700,3700,0
20240625,103300,5775010,3700,3700,3700,3700,0
20240625,103200,5775010,3700,3700,3700,3700,0
20240625,103100,5775010,3700,3700,3700,3700,0
20240625,103000,5775010,3700,3700,3700,3700,0
20240625,102900,5775010,3700,3700,3700,3700,0
20240625,102800,5775010,3700,3700,3700,3700,0
20240625,102700,5775010,3700,3700,3700,3700,0
20240625,102600,5775010,3700,3700,3700,3700,0
20240625,102500,5775010,3700,3700,3700,3700,1
20240625,102400,5771310,3660,3660,3660,3660,0
20240625,102300,5771310,3660,3660,3660,3660,575
20240625,102200,3666810,3700,3700,3700,3700,0
20240625,102100,3666810,3700,3700,3700,3700,0
20240625,102000,3666810,3700,3700,3700,3700,0
20240625,101900,3666810,3700,3700,3700,3700,1
20240625,101800,3663110,3700,3700,3700,3700,7
20240625,101700,3637210,3700,3700,3700,3700,4
20240625,101600,3622410,3660,3685,3685,3660,50
20240625,101500,3439180,3690,3690,3695,3690,7
20240625,101400,3413335,3695,3685,3695,3665,708
20240625,101300,815040,3685,3685,3685,3685,1
20240625,101200,811355,3705,3705,3705,3705,19
20240625,101100,740960,3705,3705,3705,3705,0
20240625,101000,740960,3705,3690,3705,3690,5
20240625,100900,722485,3700,3700,3700,3700,0
20240625,100800,722485,3700,3700,3700,3700,0
20240625,100700,722485,3700,3700,3700,3700,0
20240625,100600,722485,3700,3700,3700,3700,0
20240625,100500,722485,3700,3700,3700,3700,0
20240625,100400,722485,3700,3700,3700,3700,0
20240625,100300,722485,3700,3700,3700,3700,0
20240625,100200,722485,3700,3700,3700,3700,1
20240625,100100,718785,3700,3700,3700,3700,0
20240625,100000,718785,3700,3700,3700,3700,2
20240625,095900,711385,3700,3700,3700,3700,1
20240625,095800,707685,3700,3700,3700,3700,0
20240625,095700,707685,3700,3700,3700,3700,0
20240625,095600,707685,3700,3700,3700,3700,4
20240625,095500,692885,3690,3690,3690,3690,0
20240625,095400,692885,3690,3690,3690,3690,0
20240625,095300,692885,3690,3690,3690,3690,0
20240625,095200,692885,3690,3690,3690,3690,0
20240625,095100,692885,3690,3690,3690,3690,0
20240625,095000,692885,3690,3690,3690,3690,0
20240625,094900,692885,3690,3690,3690,3690,0
20240625,094800,692885,3690,3690,3690,3690,1
20240625,094700,689195,3695,3695,3695,3695,0
20240625,094600,689195,3695,3695,3695,3695,0
20240625,094500,689195,3695,3695,3695,3695,0
20240625,094400,689195,3695,3695,3695,3695,0
20240625,094300,689195,3695,3695,3695,3695,0
20240625,094200,689195,3695,3695,3695,3695,0
20240625,094100,689195,3695,3695,3695,3695,0
20240625,094000,689195,3695,3695,3695,3695,0
20240625,093900,689195,3695,3695,3695,3695,1
20240625,093800,685500,3695,3695,3695,3695,1
20240625,093700,681805,3695,3695,3695,3695,0
20240625,093600,681805,3695,3695,3695,3695,0
20240625,093500,681805,3695,3695,3695,3695,1
20240625,093400,678110,3695,3695,3695,3695,1
20240625,093300,674415,3695,3695,3695,3695,3
20240625,093200,663330,3690,3690,3690,3690,1
20240625,093100,659640,3625,3625,3625,3625,0
20240625,093000,659640,3625,3625,3625,3625,0
20240625,092900,659640,3625,3625,3625,3625,0
20240625,092800,659640,3625,3625,3625,3625,2
20240625,092700,652390,3605,3605,3605,3605,0
20240625,092600,652390,3605,3605,3605,3605,0
20240625,092500,652390,3605,3685,3685,3605,134
20240625,092400,166600,3690,3690,3690,3690,0
20240625,092300,166600,3690,3690,3690,3690,0
20240625,092200,166600,3690,3695,3695,3690,11
20240625,092100,125995,3695,3695,3695,3695,0
20240625,092000,125995,3695,3695,3695,3695,0
20240625,091900,125995,3695,3695,3695,3695,0
20240625,091800,125995,3695,3695,3695,3695,0
20240625,091700,125995,3695,3695,3695,3695,2
20240625,091600,118605,3695,3695,3695,3695,0
20240625,091500,118605,3695,3695,3695,3695,0
20240625,091400,118605,3695,3700,3700,3695,10
20240625,091300,81625,3705,3705,3705,3705,0
20240625,091200,81625,3705,3705,3705,3705,0
20240625,091100,81625,3705,3705,3705,3705,0
20240625,091000,81625,3705,3705,3705,3705,0
20240625,090900,81625,3705,3705,3705,3705,0
20240625,090800,81625,3705,3705,3705,3705,0
20240625,090700,81625,3705,3705,3705,3705,0
20240625,090600,81625,3705,3705,3705,3705,0
20240625,090500,81625,3705,3710,3710,3705,4
20240625,090400,66795,3710,3710,3710,3710,0
20240625,090300,66795,3710,3710,3710,3710,16
20240625,090200,7435,3715,3715,3715,3715,1
20240625,090100,3720,3720,3720,3720,3720,1
20240625,090000,0,3640,3640,3640,3640,0