KissMeData/020000/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,190600,264266620,17590,17590,17590,17590,856
20240625,190500,264266620,17590,17590,17590,17590,0
20240625,190400,264266620,17590,17590,17590,17590,0
20240625,190300,264266620,17590,17590,17590,17590,0
20240625,190200,264266620,17590,17590,17590,17590,0
20240625,190100,264266620,17590,17590,17590,17590,0
20240625,190000,264266620,17590,17590,17590,17590,0
20240625,185900,264266620,17590,17590,17590,17590,0
20240625,185800,264266620,17590,17590,17590,17590,0
20240625,185700,264266620,17590,17590,17590,17590,0
20240625,185600,264266620,17590,17590,17590,17590,0
20240625,185500,264266620,17590,17590,17590,17590,0
20240625,185400,264266620,17590,17590,17590,17590,0
20240625,185300,264266620,17590,17590,17590,17590,0
20240625,185200,264266620,17590,17590,17590,17590,0
20240625,185100,264266620,17590,17590,17590,17590,0
20240625,185000,264266620,17590,17590,17590,17590,0
20240625,184900,264266620,17590,17590,17590,17590,0
20240625,184800,264266620,17590,17590,17590,17590,0
20240625,184700,264266620,17590,17590,17590,17590,0
20240625,184600,264266620,17590,17590,17590,17590,0
20240625,184500,264266620,17590,17590,17590,17590,0
20240625,184400,264266620,17590,17590,17590,17590,0
20240625,184300,264266620,17590,17590,17590,17590,0
20240625,184200,264266620,17590,17590,17590,17590,0
20240625,184100,264266620,17590,17590,17590,17590,0
20240625,184000,264266620,17590,17590,17590,17590,0
20240625,183900,264266620,17590,17590,17590,17590,0
20240625,183800,264266620,17590,17590,17590,17590,0
20240625,183700,264266620,17590,17590,17590,17590,0
20240625,183600,264266620,17590,17590,17590,17590,856
20240625,183500,264266620,17590,17590,17590,17590,0
20240625,183400,264266620,17590,17590,17590,17590,0
20240625,183300,264266620,17590,17590,17590,17590,0
20240625,183200,264266620,17590,17590,17590,17590,0
20240625,183100,264266620,17590,17590,17590,17590,0
20240625,183000,264266620,17590,17590,17590,17590,0
20240625,182900,264266620,17590,17590,17590,17590,0
20240625,182800,264266620,17590,17590,17590,17590,0
20240625,182700,264266620,17590,17590,17590,17590,0
20240625,182600,264266620,17590,17590,17590,17590,0
20240625,182500,264266620,17590,17590,17590,17590,0
20240625,182400,264266620,17590,17590,17590,17590,0
20240625,182300,264266620,17590,17590,17590,17590,0
20240625,182200,264266620,17590,17590,17590,17590,0
20240625,182100,264266620,17590,17590,17590,17590,0
20240625,182000,264266620,17590,17590,17590,17590,0
20240625,181900,264266620,17590,17590,17590,17590,0
20240625,181800,264266620,17590,17590,17590,17590,0
20240625,181700,264266620,17590,17590,17590,17590,0
20240625,181600,264266620,17590,17590,17590,17590,0
20240625,181500,264266620,17590,17590,17590,17590,0
20240625,181400,264266620,17590,17590,17590,17590,0
20240625,181300,264266620,17590,17590,17590,17590,0
20240625,181200,264266620,17590,17590,17590,17590,0
20240625,181100,264266620,17590,17590,17590,17590,0
20240625,181000,264266620,17590,17590,17590,17590,0
20240625,180900,264266620,17590,17590,17590,17590,0
20240625,180800,264266620,17590,17590,17590,17590,0
20240625,180700,264266620,17590,17590,17590,17590,0
20240625,180600,264266620,17590,17590,17590,17590,856
20240625,180500,264266620,17590,17590,17590,17590,0
20240625,180400,264266620,17590,17590,17590,17590,0
20240625,180300,264266620,17590,17590,17590,17590,0
20240625,180200,264266620,17590,17590,17590,17590,0
20240625,180100,264266620,17590,17590,17590,17590,0
20240625,180000,264266620,17590,17590,17590,17590,0
20240625,175900,264266620,17590,17590,17590,17590,0
20240625,175800,264266620,17590,17590,17590,17590,0
20240625,175700,264266620,17590,17590,17590,17590,0
20240625,175600,264266620,17590,17590,17590,17590,0
20240625,175500,264266620,17590,17590,17590,17590,0
20240625,175400,264266620,17590,17590,17590,17590,0
20240625,175300,264266620,17590,17590,17590,17590,0
20240625,175200,264266620,17590,17590,17590,17590,0
20240625,175100,264266620,17590,17590,17590,17590,0
20240625,175000,264266620,17590,17590,17590,17590,0
20240625,174900,264266620,17590,17590,17590,17590,0
20240625,174800,264266620,17590,17590,17590,17590,0
20240625,174700,264266620,17590,17590,17590,17590,0
20240625,174600,264266620,17590,17590,17590,17590,0
20240625,174500,264266620,17590,17590,17590,17590,0
20240625,174400,264266620,17590,17590,17590,17590,0
20240625,174300,264266620,17590,17590,17590,17590,0
20240625,174200,264266620,17590,17590,17590,17590,0
20240625,174100,264266620,17590,17590,17590,17590,0
20240625,174000,264266620,17590,17590,17590,17590,0
20240625,173900,264266620,17590,17590,17590,17590,0
20240625,173800,264266620,17590,17590,17590,17590,0
20240625,173700,264266620,17590,17590,17590,17590,0
20240625,173600,264266620,17590,17590,17590,17590,856
20240625,173500,264266620,17590,17590,17590,17590,0
20240625,173400,264266620,17590,17590,17590,17590,0
20240625,173300,264266620,17590,17590,17590,17590,0
20240625,173200,264266620,17590,17590,17590,17590,0
20240625,173100,264266620,17590,17590,17590,17590,0
20240625,173000,264266620,17590,17590,17590,17590,0
20240625,172900,264266620,17590,17590,17590,17590,0
20240625,172800,264266620,17590,17590,17590,17590,0
20240625,172700,264266620,17590,17590,17590,17590,0
20240625,172600,264266620,17590,17590,17590,17590,0
20240625,172500,264266620,17590,17590,17590,17590,0
20240625,172400,264266620,17590,17590,17590,17590,0
20240625,172300,264266620,17590,17590,17590,17590,0
20240625,172200,264266620,17590,17590,17590,17590,0
20240625,172100,264266620,17590,17590,17590,17590,0
20240625,172000,264266620,17590,17590,17590,17590,0
20240625,171900,264266620,17590,17590,17590,17590,0
20240625,171800,264266620,17590,17590,17590,17590,0
20240625,171700,264266620,17590,17590,17590,17590,0
20240625,171600,264266620,17590,17590,17590,17590,0
20240625,171500,264266620,17590,17590,17590,17590,0
20240625,171400,264266620,17590,17590,17590,17590,0
20240625,171300,264266620,17590,17590,17590,17590,0
20240625,171200,264266620,17590,17590,17590,17590,0
20240625,171100,264266620,17590,17590,17590,17590,0
20240625,171000,264266620,17590,17590,17590,17590,0
20240625,170900,264266620,17590,17590,17590,17590,0
20240625,170800,264266620,17590,17590,17590,17590,0
20240625,170700,264266620,17590,17590,17590,17590,0
20240625,170600,264266620,17590,17590,17590,17590,856
20240625,170500,264266620,17590,17590,17590,17590,0
20240625,170400,264266620,17590,17590,17590,17590,0
20240625,170300,264266620,17590,17590,17590,17590,0
20240625,170200,264266620,17590,17590,17590,17590,0
20240625,170100,264266620,17590,17590,17590,17590,0
20240625,170000,264266620,17590,17590,17590,17590,0
20240625,165900,264266620,17590,17590,17590,17590,0
20240625,165800,264266620,17590,17590,17590,17590,0
20240625,165700,264266620,17590,17590,17590,17590,0
20240625,165600,264266620,17590,17590,17590,17590,0
20240625,165500,264266620,17590,17590,17590,17590,0
20240625,165400,264266620,17590,17590,17590,17590,0
20240625,165300,264266620,17590,17590,17590,17590,0
20240625,165200,264266620,17590,17590,17590,17590,0
20240625,165100,264266620,17590,17590,17590,17590,0
20240625,165000,264266620,17590,17590,17590,17590,0
20240625,164900,264266620,17590,17590,17590,17590,0
20240625,164800,264266620,17590,17590,17590,17590,0
20240625,164700,264266620,17590,17590,17590,17590,0
20240625,164600,264266620,17590,17590,17590,17590,0
20240625,164500,264266620,17590,17590,17590,17590,0
20240625,164400,264266620,17590,17590,17590,17590,0
20240625,164300,264266620,17590,17590,17590,17590,0
20240625,164200,264266620,17590,17590,17590,17590,0
20240625,164100,264266620,17590,17590,17590,17590,0
20240625,164000,264266620,17590,17590,17590,17590,0
20240625,163900,264266620,17590,17590,17590,17590,0
20240625,163800,264266620,17590,17590,17590,17590,0
20240625,163700,264266620,17590,17590,17590,17590,0
20240625,163600,264266620,17590,17590,17590,17590,856
20240625,163500,264266620,17590,17590,17590,17590,0
20240625,163400,264266620,17590,17590,17590,17590,0
20240625,163300,264266620,17590,17590,17590,17590,0
20240625,163200,264266620,17590,17590,17590,17590,0
20240625,163100,264266620,17590,17590,17590,17590,0
20240625,163000,264266620,17590,17590,17590,17590,0
20240625,162900,264266620,17590,17590,17590,17590,0
20240625,162800,264266620,17590,17590,17590,17590,0
20240625,162700,264266620,17590,17590,17590,17590,0
20240625,162600,264266620,17590,17590,17590,17590,0
20240625,162500,264266620,17590,17590,17590,17590,0
20240625,162400,264266620,17590,17590,17590,17590,0
20240625,162300,264266620,17590,17590,17590,17590,0
20240625,162200,264266620,17590,17590,17590,17590,0
20240625,162100,264266620,17590,17590,17590,17590,0
20240625,162000,264266620,17590,17590,17590,17590,0
20240625,161900,264266620,17590,17590,17590,17590,0
20240625,161800,264266620,17590,17590,17590,17590,0
20240625,161700,264266620,17590,17590,17590,17590,0
20240625,161600,264266620,17590,17590,17590,17590,0
20240625,161500,264266620,17590,17590,17590,17590,0
20240625,161400,264266620,17590,17590,17590,17590,0
20240625,161300,264266620,17590,17590,17590,17590,0
20240625,161200,264266620,17590,17590,17590,17590,0
20240625,161100,264266620,17590,17590,17590,17590,0
20240625,161000,264266620,17590,17590,17590,17590,0
20240625,160900,264266620,17590,17590,17590,17590,0
20240625,160800,264266620,17590,17590,17590,17590,0
20240625,160700,264266620,17590,17590,17590,17590,0
20240625,160600,264266620,17590,17590,17590,17590,856
20240625,160500,264266620,17590,17590,17590,17590,0
20240625,160400,264266620,17590,17590,17590,17590,0
20240625,160300,264266620,17590,17590,17590,17590,0
20240625,160200,264266620,17590,17590,17590,17590,0
20240625,160100,264266620,17590,17590,17590,17590,0
20240625,160000,264266620,17590,17590,17590,17590,0
20240625,155900,264266620,17590,17590,17590,17590,0
20240625,155800,264266620,17590,17590,17590,17590,0
20240625,155700,264266620,17590,17590,17590,17590,0
20240625,155600,264266620,17590,17590,17590,17590,0
20240625,155500,264266620,17590,17590,17590,17590,0
20240625,155400,264266620,17590,17590,17590,17590,0
20240625,155300,264266620,17590,17590,17590,17590,0
20240625,155200,264266620,17590,17590,17590,17590,0
20240625,155100,264266620,17590,17590,17590,17590,0
20240625,155000,264266620,17590,17590,17590,17590,0
20240625,154900,264266620,17590,17590,17590,17590,0
20240625,154800,264266620,17590,17590,17590,17590,0
20240625,154700,264266620,17590,17590,17590,17590,0
20240625,154600,264266620,17590,17590,17590,17590,0
20240625,154500,264266620,17590,17590,17590,17590,0
20240625,154400,264266620,17590,17590,17590,17590,0
20240625,154300,264266620,17590,17590,17590,17590,0
20240625,154200,264266620,17590,17590,17590,17590,0
20240625,154100,264266620,17590,17590,17590,17590,0
20240625,154000,264266620,17590,17590,17590,17590,0
20240625,153900,264266620,17590,17590,17590,17590,0
20240625,153800,264266620,17590,17590,17590,17590,0
20240625,153700,264266620,17590,17590,17590,17590,0
20240625,153600,264266620,17590,17590,17590,17590,856
20240625,153500,264266620,17590,17590,17590,17590,0
20240625,153400,264266620,17590,17590,17590,17590,0
20240625,153300,264266620,17590,17590,17590,17590,0
20240625,153200,264266620,17590,17590,17590,17590,0
20240625,153100,264266620,17590,17590,17590,17590,0
20240625,153000,264266620,17590,17590,17590,17590,856
20240625,152900,249209580,17600,17600,17600,17600,0
20240625,152800,249209580,17600,17600,17600,17600,0
20240625,152700,249209580,17600,17600,17600,17600,0
20240625,152600,249209580,17600,17600,17600,17600,0
20240625,152500,249209580,17600,17600,17600,17600,0
20240625,152400,249209580,17600,17600,17600,17600,0
20240625,152300,249209580,17600,17600,17600,17600,0
20240625,152200,249209580,17600,17600,17600,17600,0
20240625,152100,249209580,17600,17600,17600,17600,0
20240625,152000,249209580,17600,17600,17600,17600,0
20240625,151900,249209580,17600,17610,17610,17590,231
20240625,151800,245145720,17610,17610,17610,17610,0
20240625,151700,245145720,17610,17590,17610,17590,198
20240625,151600,241660830,17590,17600,17600,17590,8
20240625,151500,241520050,17590,17590,17590,17590,14
20240625,151400,241273790,17590,17590,17600,17590,25
20240625,151300,240834000,17590,17590,17590,17590,25
20240625,151200,240394250,17590,17590,17590,17590,33
20240625,151100,239813780,17600,17590,17600,17590,29
20240625,151000,239303590,17590,17590,17590,17590,27
20240625,150900,238828660,17590,17590,17600,17590,24
20240625,150800,238406490,17590,17590,17600,17590,15
20240625,150700,238142630,17590,17590,17600,17590,22
20240625,150600,237755540,17600,17600,17600,17590,28
20240625,150500,237262850,17590,17590,17590,17590,4
20240625,150400,237192490,17590,17600,17600,17590,7
20240625,150300,237069310,17590,17590,17590,17590,7
20240625,150200,236946180,17600,17590,17600,17590,8
20240625,150100,236805440,17590,17590,17600,17590,27
20240625,150000,236330460,17590,17590,17600,17590,29
20240625,145900,235820320,17590,17600,17600,17590,64
20240625,145800,234694550,17590,17590,17590,17590,1
20240625,145700,234676960,17590,17590,17590,17590,14
20240625,145600,234430700,17590,17590,17590,17590,1
20240625,145500,234413110,17590,17590,17590,17590,7
20240625,145400,234289980,17590,17600,17600,17590,5
20240625,145300,234202020,17590,17600,17600,17590,3
20240625,145200,234149230,17600,17590,17600,17590,8
20240625,145100,234008500,17590,17590,17590,17590,0
20240625,145000,234008500,17590,17590,17590,17590,6
20240625,144900,233902960,17590,17590,17590,17590,1
20240625,144800,233885370,17590,17590,17590,17590,10
20240625,144700,233709470,17590,17590,17590,17590,6
20240625,144600,233603930,17590,17590,17590,17590,3
20240625,144500,233551160,17590,17590,17600,17590,10
20240625,144400,233375240,17600,17600,17600,17600,0
20240625,144300,233375240,17600,17590,17600,17590,6
20240625,144200,233269680,17590,17600,17600,17590,13
20240625,144100,233040900,17600,17600,17600,17600,31
20240625,144000,232495300,17600,17600,17600,17600,1
20240625,143900,232477700,17600,17600,17600,17600,7
20240625,143800,232354500,17600,17600,17600,17600,0
20240625,143700,232354500,17600,17600,17600,17600,6
20240625,143600,232248900,17600,17600,17600,17600,3
20240625,143500,232196100,17600,17600,17610,17590,188
20240625,143400,228887230,17590,17600,17600,17590,13
20240625,143300,228658500,17590,17590,17590,17590,1
20240625,143200,228640910,17590,17600,17600,17590,93
20240625,143100,227004170,17590,17590,17590,17590,2
20240625,143000,226968990,17590,17590,17590,17590,7
20240625,142900,226845860,17590,17590,17590,17590,7
20240625,142800,226722730,17590,17590,17590,17590,5
20240625,142700,226634780,17600,17610,17610,17590,2181
20240625,142600,188253980,17610,17600,17610,17600,26
20240625,142500,187796190,17600,17600,17600,17600,7
20240625,142400,187672990,17600,17600,17610,17600,14
20240625,142300,187426520,17600,17600,17610,17600,38
20240625,142200,186757470,17600,17600,17600,17600,2
20240625,142100,186722270,17610,17610,17610,17610,127
20240625,142000,184485800,17620,17610,17620,17610,122
20240625,141900,182337350,17610,17610,17610,17610,5
20240625,141800,182249300,17620,17610,17620,17610,10
20240625,141700,182073150,17610,17610,17610,17610,9
20240625,141600,181914660,17610,17610,17620,17610,99
20240625,141500,180170400,17610,17610,17610,17610,2
20240625,141400,180135180,17610,17610,17610,17610,10
20240625,141300,179959080,17610,17610,17610,17610,10
20240625,141200,179782980,17610,17610,17610,17610,5
20240625,141100,179694930,17610,17600,17620,17600,229
20240625,141000,175662230,17610,17600,17610,17600,82
20240625,140900,174218300,17600,17600,17600,17600,10
20240625,140800,174042300,17600,17610,17610,17600,9
20240625,140700,173883850,17600,17600,17600,17600,7
20240625,140600,173760650,17610,17600,17610,17600,25
20240625,140500,173320530,17600,17600,17610,17600,13
20240625,140400,173091670,17610,17600,17610,17600,7
20240625,140300,172968450,17600,17600,17610,17600,8
20240625,140200,172827630,17600,17600,17600,17600,14
20240625,140100,172581230,17600,17610,17610,17600,5
20240625,140000,172493210,17600,17600,17610,17600,18
20240625,135900,172176330,17600,17600,17610,17600,17
20240625,135800,171877030,17600,17600,17600,17600,12
20240625,135700,171665830,17610,17600,17610,17600,31
20240625,135600,171119970,17600,17600,17610,17600,9
20240625,135500,170961540,17600,17600,17610,17600,20
20240625,135400,170609500,17600,17610,17610,17600,8
20240625,135300,170468650,17610,17600,17610,17600,9
20240625,135200,170310240,17600,17610,17610,17600,41
20240625,135100,169588310,17600,17600,17610,17600,33
20240625,135000,169007350,17610,17610,17610,17610,3
20240625,134900,168954520,17610,17610,17610,17600,43
20240625,134800,168197340,17600,17610,17610,17600,541
20240625,134700,158670540,17610,17620,17620,17610,47
20240625,134600,157842540,17620,17630,17630,17620,161
20240625,134500,155004500,17620,17620,17630,17620,16
20240625,134400,154722570,17620,17620,17620,17620,9
20240625,134300,154563990,17620,17620,17620,17620,8
20240625,134200,154423030,17630,17620,17630,17620,4
20240625,134100,154352540,17630,17610,17630,17610,268
20240625,134000,149630450,17610,17620,17620,17610,51
20240625,133900,148732240,17610,17630,17630,17610,1249
20240625,133800,126720190,17630,17630,17630,17630,7
20240625,133700,126596780,17630,17640,17640,17630,17
20240625,133600,126297050,17630,17630,17640,17630,8
20240625,133500,126155990,17630,17630,17640,17630,68
20240625,133400,124957140,17630,17630,17630,17630,22
20240625,133300,124569280,17640,17640,17640,17640,0
20240625,133200,124569280,17640,17630,17640,17630,12
20240625,133100,124357700,17630,17630,17630,17630,6
20240625,133000,124251920,17630,17630,17630,17630,13
20240625,132900,124022730,17630,17630,17630,17630,6
20240625,132800,123916950,17630,17630,17630,17630,6
20240625,132700,123811170,17630,17620,17630,17620,55
20240625,132600,122841550,17630,17630,17630,17630,4
20240625,132500,122771030,17630,17630,17630,17630,173
20240625,132400,119721040,17630,17640,17640,17630,8
20240625,132300,119579990,17630,17630,17630,17630,16
20240625,132200,119297910,17640,17630,17640,17630,10
20240625,132100,119121550,17630,17630,17630,17630,11
20240625,132000,118927620,17630,17640,17640,17630,7
20240625,131900,118804190,17640,17640,17650,17640,25
20240625,131800,118363090,17630,17630,17630,17630,1
20240625,131700,118345460,17640,17640,17640,17640,2
20240625,131600,118310180,17640,17640,17640,17640,6
20240625,131500,118204340,17640,17640,17640,17640,3
20240625,131400,118151420,17640,17640,17640,17640,22
20240625,131300,117763340,17650,17640,17650,17640,51
20240625,131200,116863200,17640,17640,17650,17640,13
20240625,131100,116633860,17640,17640,17640,17640,0
20240625,131000,116633860,17640,17640,17640,17640,41
20240625,130900,115910620,17630,17630,17630,17630,72
20240625,130800,114641260,17630,17640,17640,17630,7
20240625,130700,114517810,17630,17630,17630,17630,1
20240625,130600,114500180,17630,17630,17630,17630,5
20240625,130500,114412030,17630,17630,17640,17630,20
20240625,130400,114059350,17640,17640,17640,17640,1
20240625,130300,114041710,17630,17630,17630,17630,4
20240625,130200,113971190,17630,17630,17640,17630,10
20240625,130100,113794880,17630,17640,17640,17630,59
20240625,130000,112754200,17630,17640,17640,17630,57
20240625,125900,111748780,17630,17630,17630,17630,3
20240625,125800,111695890,17630,17630,17630,17630,10
20240625,125700,111519590,17630,17630,17630,17630,3
20240625,125600,111466700,17630,17630,17630,17630,3
20240625,125500,111413810,17630,17630,17630,17630,28
20240625,125400,110920170,17630,17630,17630,17630,10
20240625,125300,110743870,17630,17640,17640,17630,2
20240625,125200,110708600,17630,17630,17630,17630,3
20240625,125100,110655710,17640,17630,17640,17630,19
20240625,125000,110320720,17630,17630,17630,17630,11
20240625,124900,110126790,17630,17630,17630,17630,0
20240625,124800,110126790,17630,17630,17630,17630,4
20240625,124700,110056270,17630,17630,17630,17630,21
20240625,124600,109686040,17630,17630,17630,17630,3
20240625,124500,109633150,17630,17630,17630,17630,2
20240625,124400,109597890,17630,17630,17640,17630,28
20240625,124300,109104240,17630,17630,17630,17630,4
20240625,124200,109033720,17630,17630,17630,17630,0
20240625,124100,109033720,17630,17630,17630,17630,27
20240625,124000,108557710,17630,17630,17630,17630,8
20240625,123900,108416670,17640,17630,17640,17630,4
20240625,123800,108346140,17630,17640,17640,17630,2
20240625,123700,108310870,17630,17640,17640,17630,20
20240625,123600,107958200,17650,17640,17650,17640,3
20240625,123500,107905270,17640,17640,17640,17640,18
20240625,123400,107587750,17640,17640,17640,17640,3
20240625,123300,107534830,17640,17630,17640,17630,41
20240625,123200,106811670,17630,17630,17630,17630,3
20240625,123100,106758780,17630,17630,17630,17630,0
20240625,123000,106758780,17630,17640,17640,17630,301
20240625,122900,101450420,17640,17640,17640,17640,2
20240625,122800,101415140,17640,17640,17640,17640,3
20240625,122700,101362220,17640,17640,17640,17640,1
20240625,122600,101344580,17640,17640,17650,17640,13
20240625,122500,101115250,17640,17640,17650,17640,5
20240625,122400,101027040,17640,17650,17650,17640,26
20240625,122300,100568210,17650,17640,17650,17640,12
20240625,122200,100356520,17640,17640,17640,17640,3
20240625,122100,100303600,17640,17640,17640,17640,14
20240625,122000,100056640,17640,17640,17650,17640,10
20240625,121900,99880180,17640,17640,17640,17640,24
20240625,121800,99456820,17640,17640,17640,17640,0
20240625,121700,99456820,17640,17650,17650,17640,5
20240625,121600,99368600,17640,17640,17640,17640,5
20240625,121500,99280400,17640,17640,17640,17640,9
20240625,121400,99121640,17640,17640,17640,17640,3
20240625,121300,99068720,17640,17640,17640,17640,1
20240625,121200,99051080,17640,17650,17650,17640,16
20240625,121100,98768790,17640,17640,17640,17640,2
20240625,121000,98733510,17640,17640,17650,17640,52
20240625,120900,97816140,17640,17640,17640,17630,51
20240625,120800,96916590,17630,17630,17630,17630,12
20240625,120700,96705030,17630,17630,17630,17630,1
20240625,120600,96687400,17630,17640,17640,17630,43
20240625,120500,95928910,17630,17630,17630,17630,11
20240625,120400,95734980,17640,17630,17640,17630,4
20240625,120300,95664450,17630,17630,17630,17630,2
20240625,120200,95629190,17630,17630,17630,17630,0
20240625,120100,95629190,17630,17630,17630,17630,11
20240625,120000,95435260,17630,17630,17630,17630,1
20240625,115900,95417630,17630,17630,17630,17630,2
20240625,115800,95382370,17630,17630,17640,17630,21
20240625,115700,95012060,17630,17630,17630,17630,89
20240625,115600,93442990,17630,17630,17630,17630,2
20240625,115500,93407730,17630,17630,17630,17630,2
20240625,115400,93372470,17630,17630,17630,17630,15
20240625,115300,93108020,17640,17630,17640,17630,223
20240625,115200,89174450,17630,17630,17630,17630,3
20240625,115100,89121560,17630,17630,17630,17630,11
20240625,115000,88927630,17630,17640,17640,17630,52
20240625,114900,88010450,17630,17640,17640,17630,241
20240625,114800,83759560,17640,17640,17640,17640,3
20240625,114700,83706640,17640,17640,17640,17640,10
20240625,114600,83530240,17640,17640,17640,17640,3
20240625,114500,83477320,17640,17640,17640,17640,3
20240625,114400,83424400,17640,17640,17640,17640,4
20240625,114300,83353840,17640,17640,17640,17640,8
20240625,114200,83212720,17640,17640,17640,17640,2
20240625,114100,83177440,17640,17650,17650,17640,4
20240625,114000,83106860,17640,17640,17640,17640,12
20240625,113900,82895180,17650,17640,17650,17640,2
20240625,113800,82859890,17640,17640,17640,17640,2
20240625,113700,82824610,17640,17640,17640,17640,2
20240625,113600,82789330,17640,17640,17650,17640,23
20240625,113500,82383530,17640,17640,17640,17640,1
20240625,113400,82365890,17640,17640,17640,17640,2
20240625,113300,82330610,17640,17640,17640,17640,9
20240625,113200,82171850,17640,17640,17640,17640,15
20240625,113100,81907250,17640,17640,17640,17640,1
20240625,113000,81889610,17640,17640,17640,17640,3
20240625,112900,81836690,17640,17640,17640,17640,11
20240625,112800,81642650,17640,17640,17640,17640,0
20240625,112700,81642650,17640,17640,17640,17640,4
20240625,112600,81572090,17640,17640,17640,17640,12
20240625,112500,81360410,17640,17640,17640,17640,3
20240625,112400,81307490,17640,17640,17640,17640,84
20240625,112300,79825730,17640,17650,17660,17640,13
20240625,112200,79596210,17640,17640,17650,17640,17
20240625,112100,79296270,17650,17640,17650,17640,4
20240625,112000,79225680,17640,17650,17650,17640,136
20240625,111900,76825470,17640,17640,17640,17640,8
20240625,111800,76684350,17640,17640,17640,17640,7
20240625,111700,76560870,17640,17640,17640,17640,1
20240625,111600,76543230,17640,17650,17650,17640,4
20240625,111500,76472660,17640,17640,17640,17640,8
20240625,111400,76331540,17640,17640,17640,17640,1
20240625,111300,76313900,17640,17640,17650,17640,7
20240625,111200,76190400,17640,17640,17640,17640,9
20240625,111100,76031640,17640,17640,17640,17640,3
20240625,111000,75978720,17650,17650,17650,17640,126
20240625,110900,73754920,17640,17640,17640,17640,2
20240625,110800,73719640,17640,17640,17640,17640,9
20240625,110700,73560880,17640,17640,17640,17640,13
20240625,110600,73331560,17640,17640,17640,17640,0
20240625,110500,73331560,17640,17640,17640,17640,6
20240625,110400,73225720,17640,17640,17640,17640,6
20240625,110300,73119880,17640,17640,17640,17640,4
20240625,110200,73049320,17640,17640,17640,17640,1
20240625,110100,73031680,17640,17640,17640,17640,11
20240625,110000,72837640,17640,17640,17640,17640,1
20240625,105900,72820000,17640,17640,17640,17640,1
20240625,105800,72802360,17650,17650,17650,17650,5
20240625,105700,72714110,17640,17640,17640,17640,7
20240625,105600,72590630,17640,17640,17640,17640,1
20240625,105500,72572990,17640,17640,17640,17640,10
20240625,105400,72396590,17640,17650,17650,17640,115
20240625,105300,70366990,17640,17640,17640,17640,6
20240625,105200,70261150,17640,17640,17640,17640,0
20240625,105100,70261150,17640,17640,17640,17640,6
20240625,105000,70155310,17640,17640,17640,17640,13
20240625,104900,69925990,17640,17640,17640,17640,6
20240625,104800,69820150,17640,17640,17640,17640,22
20240625,104700,69432070,17640,17640,17640,17640,13
20240625,104600,69202750,17640,17640,17640,17640,7
20240625,104500,69079270,17640,17640,17640,17640,6
20240625,104400,68973430,17640,17640,17640,17640,0
20240625,104300,68973430,17640,17640,17640,17640,14
20240625,104200,68726470,17650,17650,17650,17650,0
20240625,104100,68726470,17650,17650,17650,17650,4
20240625,104000,68655870,17640,17650,17650,17640,15
20240625,103900,68391260,17640,17640,17640,17640,0
20240625,103800,68391260,17640,17640,17640,17640,17
20240625,103700,68091380,17640,17640,17640,17640,8
20240625,103600,67950260,17640,17640,17640,17640,6
20240625,103500,67844420,17640,17640,17640,17640,1
20240625,103400,67826780,17640,17640,17640,17640,1
20240625,103300,67809140,17650,17650,17650,17650,1
20240625,103200,67791490,17640,17650,17650,17640,12
20240625,103100,67579760,17640,17650,17650,17640,96
20240625,103000,65885370,17650,17640,17650,17640,32
20240625,102900,65320640,17640,17640,17640,17640,6
20240625,102800,65214800,17640,17640,17640,17640,1
20240625,102700,65197160,17640,17650,17650,17640,8
20240625,102600,65056030,17650,17650,17650,17650,1
20240625,102500,65038380,17640,17640,17640,17640,14
20240625,102400,64791420,17640,17640,17640,17640,8
20240625,102300,64650300,17640,17640,17640,17640,0
20240625,102200,64650300,17640,17640,17640,17640,15
20240625,102100,64385700,17640,17640,17640,17640,8
20240625,102000,64244580,17640,17640,17640,17640,0
20240625,101900,64244580,17640,17640,17640,17640,8
20240625,101800,64103460,17640,17640,17640,17640,8
20240625,101700,63962340,17650,17650,17650,17650,10
20240625,101600,63785840,17650,17650,17650,17650,228
20240625,101500,59761640,17650,17650,17650,17650,53
20240625,101400,58826190,17650,17650,17650,17650,0
20240625,101300,58826190,17650,17650,17650,17650,0
20240625,101200,58826190,17650,17660,17660,17650,21
20240625,101100,58455340,17660,17650,17660,17650,7
20240625,101000,58331780,17650,17650,17650,17650,87
20240625,100900,56796230,17640,17650,17650,17640,2
20240625,100800,56760940,17640,17640,17650,17640,21
20240625,100700,56390490,17640,17640,17640,17640,6
20240625,100600,56284650,17640,17640,17640,17640,1
20240625,100500,56267010,17650,17650,17650,17650,8
20240625,100400,56125810,17640,17640,17640,17640,7
20240625,100300,56002330,17640,17640,17640,17640,1
20240625,100200,55984690,17650,17640,17650,17640,55
20240625,100100,55013990,17650,17650,17650,17650,5
20240625,100000,54925740,17650,17650,17650,17650,1
20240625,095900,54908090,17650,17650,17650,17650,45
20240625,095800,54113840,17650,17640,17650,17640,35
20240625,095700,53496130,17640,17640,17640,17640,11
20240625,095600,53302090,17640,17640,17640,17640,104
20240625,095500,51467530,17650,17650,17650,17650,8
20240625,095400,51326330,17640,17640,17650,17640,10
20240625,095300,51149900,17640,17640,17650,17640,14
20240625,095200,50902930,17640,17640,17640,17640,6
20240625,095100,50797090,17640,17640,17650,17640,31
20240625,095000,50250240,17640,17640,17640,17640,42
20240625,094900,49509360,17640,17640,17650,17640,10
20240625,094800,49332950,17640,17640,17640,17640,6
20240625,094700,49227110,17640,17640,17650,17640,14
20240625,094600,48980110,17640,17650,17650,17640,16
20240625,094500,48697770,17640,17650,17650,17640,11
20240625,094400,48503710,17640,17640,17640,17640,7
20240625,094300,48380230,17640,17640,17640,17640,9
20240625,094200,48221470,17650,17650,17650,17650,0
20240625,094100,48221470,17650,17650,17650,17640,22
20240625,094000,47833180,17640,17640,17640,17640,6
20240625,093900,47727340,17660,17640,17660,17640,24
20240625,093800,47303740,17640,17640,17650,17640,8
20240625,093700,47162610,17640,17650,17650,17640,99
20240625,093600,45415300,17650,17670,17670,17650,1349
20240625,093500,21590120,17670,17670,17680,17670,5
20240625,093400,21501750,17680,17680,17680,17680,0
20240625,093300,21501750,17680,17680,17680,17680,6
20240625,093200,21395670,17670,17670,17680,17670,21
20240625,093100,21024500,17680,17690,17690,17680,541
20240625,093000,11457600,17680,17680,17680,17680,0
20240625,092900,11457600,17680,17680,17680,17680,9
20240625,092800,11298480,17690,17680,17690,17680,88
20240625,092700,9742620,17680,17690,17690,17680,43
20240625,092600,8982040,17680,17680,17680,17680,1
20240625,092500,8964360,17680,17690,17690,17680,8
20240625,092400,8822910,17690,17690,17690,17690,1
20240625,092300,8805220,17680,17680,17680,17680,0
20240625,092200,8805220,17680,17680,17680,17680,1
20240625,092100,8787540,17680,17680,17680,17680,0
20240625,092000,8787540,17680,17680,17680,17680,0
20240625,091900,8787540,17680,17680,17680,17680,2
20240625,091800,8752180,17680,17680,17680,17680,0
20240625,091700,8752180,17680,17680,17680,17680,0
20240625,091600,8752180,17680,17690,17690,17680,6
20240625,091500,8646050,17690,17690,17690,17690,0
20240625,091400,8646050,17690,17690,17690,17690,0
20240625,091300,8646050,17690,17680,17690,17680,2
20240625,091200,8610680,17680,17680,17680,17680,1
20240625,091100,8593000,17690,17690,17690,17690,0
20240625,091000,8593000,17690,17670,17690,17670,210
20240625,090900,4882150,17670,17670,17670,17660,5
20240625,090800,4793830,17670,17650,17670,17650,6
20240625,090700,4687830,17670,17670,17670,17670,0
20240625,090600,4687830,17670,17640,17670,17640,18
20240625,090500,4370280,17630,17630,17630,17630,11
20240625,090400,4176350,17650,17650,17650,17650,2
20240625,090300,4141050,17690,17690,17690,17690,0
20240625,090200,4141050,17690,17690,17690,17690,1
20240625,090100,4123360,17690,17690,17690,17690,2
20240625,090000,4087980,17690,17620,17690,17620,232