KissMeData/084440/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,195800,51147400,1005,1005,1005,1005,332
20240625,195700,51147400,1005,1005,1005,1005,0
20240625,195600,51147400,1005,1005,1005,1005,0
20240625,195500,51147400,1005,1005,1005,1005,0
20240625,195400,51147400,1005,1005,1005,1005,0
20240625,195300,51147400,1005,1005,1005,1005,0
20240625,195200,51147400,1005,1005,1005,1005,0
20240625,195100,51147400,1005,1005,1005,1005,0
20240625,195000,51147400,1005,1005,1005,1005,0
20240625,194900,51147400,1005,1005,1005,1005,0
20240625,194800,51147400,1005,1005,1005,1005,0
20240625,194700,51147400,1005,1005,1005,1005,0
20240625,194600,51147400,1005,1005,1005,1005,0
20240625,194500,51147400,1005,1005,1005,1005,0
20240625,194400,51147400,1005,1005,1005,1005,0
20240625,194300,51147400,1005,1005,1005,1005,0
20240625,194200,51147400,1005,1005,1005,1005,0
20240625,194100,51147400,1005,1005,1005,1005,0
20240625,194000,51147400,1005,1005,1005,1005,0
20240625,193900,51147400,1005,1005,1005,1005,0
20240625,193800,51147400,1005,1005,1005,1005,0
20240625,193700,51147400,1005,1005,1005,1005,0
20240625,193600,51147400,1005,1005,1005,1005,0
20240625,193500,51147400,1005,1005,1005,1005,0
20240625,193400,51147400,1005,1005,1005,1005,0
20240625,193300,51147400,1005,1005,1005,1005,0
20240625,193200,51147400,1005,1005,1005,1005,0
20240625,193100,51147400,1005,1005,1005,1005,0
20240625,193000,51147400,1005,1005,1005,1005,0
20240625,192900,51147400,1005,1005,1005,1005,0
20240625,192800,51147400,1005,1005,1005,1005,332
20240625,192700,51147400,1005,1005,1005,1005,0
20240625,192600,51147400,1005,1005,1005,1005,0
20240625,192500,51147400,1005,1005,1005,1005,0
20240625,192400,51147400,1005,1005,1005,1005,0
20240625,192300,51147400,1005,1005,1005,1005,0
20240625,192200,51147400,1005,1005,1005,1005,0
20240625,192100,51147400,1005,1005,1005,1005,0
20240625,192000,51147400,1005,1005,1005,1005,0
20240625,191900,51147400,1005,1005,1005,1005,0
20240625,191800,51147400,1005,1005,1005,1005,0
20240625,191700,51147400,1005,1005,1005,1005,0
20240625,191600,51147400,1005,1005,1005,1005,0
20240625,191500,51147400,1005,1005,1005,1005,0
20240625,191400,51147400,1005,1005,1005,1005,0
20240625,191300,51147400,1005,1005,1005,1005,0
20240625,191200,51147400,1005,1005,1005,1005,0
20240625,191100,51147400,1005,1005,1005,1005,0
20240625,191000,51147400,1005,1005,1005,1005,0
20240625,190900,51147400,1005,1005,1005,1005,0
20240625,190800,51147400,1005,1005,1005,1005,0
20240625,190700,51147400,1005,1005,1005,1005,0
20240625,190600,51147400,1005,1005,1005,1005,0
20240625,190500,51147400,1005,1005,1005,1005,0
20240625,190400,51147400,1005,1005,1005,1005,0
20240625,190300,51147400,1005,1005,1005,1005,0
20240625,190200,51147400,1005,1005,1005,1005,0
20240625,190100,51147400,1005,1005,1005,1005,0
20240625,190000,51147400,1005,1005,1005,1005,0
20240625,185900,51147400,1005,1005,1005,1005,0
20240625,185800,51147400,1005,1005,1005,1005,332
20240625,185700,51147400,1005,1005,1005,1005,0
20240625,185600,51147400,1005,1005,1005,1005,0
20240625,185500,51147400,1005,1005,1005,1005,0
20240625,185400,51147400,1005,1005,1005,1005,0
20240625,185300,51147400,1005,1005,1005,1005,0
20240625,185200,51147400,1005,1005,1005,1005,0
20240625,185100,51147400,1005,1005,1005,1005,0
20240625,185000,51147400,1005,1005,1005,1005,0
20240625,184900,51147400,1005,1005,1005,1005,0
20240625,184800,51147400,1005,1005,1005,1005,0
20240625,184700,51147400,1005,1005,1005,1005,0
20240625,184600,51147400,1005,1005,1005,1005,0
20240625,184500,51147400,1005,1005,1005,1005,0
20240625,184400,51147400,1005,1005,1005,1005,0
20240625,184300,51147400,1005,1005,1005,1005,0
20240625,184200,51147400,1005,1005,1005,1005,0
20240625,184100,51147400,1005,1005,1005,1005,0
20240625,184000,51147400,1005,1005,1005,1005,0
20240625,183900,51147400,1005,1005,1005,1005,0
20240625,183800,51147400,1005,1005,1005,1005,0
20240625,183700,51147400,1005,1005,1005,1005,0
20240625,183600,51147400,1005,1005,1005,1005,0
20240625,183500,51147400,1005,1005,1005,1005,0
20240625,183400,51147400,1005,1005,1005,1005,0
20240625,183300,51147400,1005,1005,1005,1005,0
20240625,183200,51147400,1005,1005,1005,1005,0
20240625,183100,51147400,1005,1005,1005,1005,0
20240625,183000,51147400,1005,1005,1005,1005,0
20240625,182900,51147400,1005,1005,1005,1005,0
20240625,182800,51147400,1005,1005,1005,1005,332
20240625,182700,51147400,1005,1005,1005,1005,0
20240625,182600,51147400,1005,1005,1005,1005,0
20240625,182500,51147400,1005,1005,1005,1005,0
20240625,182400,51147400,1005,1005,1005,1005,0
20240625,182300,51147400,1005,1005,1005,1005,0
20240625,182200,51147400,1005,1005,1005,1005,0
20240625,182100,51147400,1005,1005,1005,1005,0
20240625,182000,51147400,1005,1005,1005,1005,0
20240625,181900,51147400,1005,1005,1005,1005,0
20240625,181800,51147400,1005,1005,1005,1005,0
20240625,181700,51147400,1005,1005,1005,1005,0
20240625,181600,51147400,1005,1005,1005,1005,0
20240625,181500,51147400,1005,1005,1005,1005,0
20240625,181400,51147400,1005,1005,1005,1005,0
20240625,181300,51147400,1005,1005,1005,1005,0
20240625,181200,51147400,1005,1005,1005,1005,0
20240625,181100,51147400,1005,1005,1005,1005,0
20240625,181000,51147400,1005,1005,1005,1005,0
20240625,180900,51147400,1005,1005,1005,1005,0
20240625,180800,51147400,1005,1005,1005,1005,0
20240625,180700,51147400,1005,1005,1005,1005,0
20240625,180600,51147400,1005,1005,1005,1005,0
20240625,180500,51147400,1005,1005,1005,1005,0
20240625,180400,51147400,1005,1005,1005,1005,0
20240625,180300,51147400,1005,1005,1005,1005,0
20240625,180200,51147400,1005,1005,1005,1005,0
20240625,180100,51147400,1005,1005,1005,1005,0
20240625,180000,51147400,1005,1005,1005,1005,0
20240625,175900,51147400,1005,1005,1005,1005,0
20240625,175800,51147400,1005,1005,1005,1005,332
20240625,175700,51147400,1005,1005,1005,1005,0
20240625,175600,51147400,1005,1005,1005,1005,0
20240625,175500,51147400,1005,1005,1005,1005,0
20240625,175400,51147400,1005,1005,1005,1005,0
20240625,175300,51147400,1005,1005,1005,1005,0
20240625,175200,51147400,1005,1005,1005,1005,0
20240625,175100,51147400,1005,1005,1005,1005,0
20240625,175000,51147400,1005,1005,1005,1005,0
20240625,174900,51147400,1005,1005,1005,1005,0
20240625,174800,51147400,1005,1005,1005,1005,0
20240625,174700,51147400,1005,1005,1005,1005,0
20240625,174600,51147400,1005,1005,1005,1005,0
20240625,174500,51147400,1005,1005,1005,1005,0
20240625,174400,51147400,1005,1005,1005,1005,0
20240625,174300,51147400,1005,1005,1005,1005,0
20240625,174200,51147400,1005,1005,1005,1005,0
20240625,174100,51147400,1005,1005,1005,1005,0
20240625,174000,51147400,1005,1005,1005,1005,0
20240625,173900,51147400,1005,1005,1005,1005,0
20240625,173800,51147400,1005,1005,1005,1005,0
20240625,173700,51147400,1005,1005,1005,1005,0
20240625,173600,51147400,1005,1005,1005,1005,0
20240625,173500,51147400,1005,1005,1005,1005,0
20240625,173400,51147400,1005,1005,1005,1005,0
20240625,173300,51147400,1005,1005,1005,1005,0
20240625,173200,51147400,1005,1005,1005,1005,0
20240625,173100,51147400,1005,1005,1005,1005,0
20240625,173000,51147400,1005,1005,1005,1005,0
20240625,172900,51147400,1005,1005,1005,1005,0
20240625,172800,51147400,1005,1005,1005,1005,332
20240625,172700,51147400,1005,1005,1005,1005,0
20240625,172600,51147400,1005,1005,1005,1005,0
20240625,172500,51147400,1005,1005,1005,1005,0
20240625,172400,51147400,1005,1005,1005,1005,0
20240625,172300,51147400,1005,1005,1005,1005,0
20240625,172200,51147400,1005,1005,1005,1005,0
20240625,172100,51147400,1005,1005,1005,1005,0
20240625,172000,51147400,1005,1005,1005,1005,0
20240625,171900,51147400,1005,1005,1005,1005,0
20240625,171800,51147400,1005,1005,1005,1005,0
20240625,171700,51147400,1005,1005,1005,1005,0
20240625,171600,51147400,1005,1005,1005,1005,0
20240625,171500,51147400,1005,1005,1005,1005,0
20240625,171400,51147400,1005,1005,1005,1005,0
20240625,171300,51147400,1005,1005,1005,1005,0
20240625,171200,51147400,1005,1005,1005,1005,0
20240625,171100,51147400,1005,1005,1005,1005,0
20240625,171000,51147400,1005,1005,1005,1005,0
20240625,170900,51147400,1005,1005,1005,1005,0
20240625,170800,51147400,1005,1005,1005,1005,0
20240625,170700,51147400,1005,1005,1005,1005,0
20240625,170600,51147400,1005,1005,1005,1005,0
20240625,170500,51147400,1005,1005,1005,1005,0
20240625,170400,51147400,1005,1005,1005,1005,0
20240625,170300,51147400,1005,1005,1005,1005,0
20240625,170200,51147400,1005,1005,1005,1005,0
20240625,170100,51147400,1005,1005,1005,1005,0
20240625,170000,51147400,1005,1005,1005,1005,0
20240625,165900,51147400,1005,1005,1005,1005,0
20240625,165800,51147400,1005,1005,1005,1005,332
20240625,165700,51147400,1005,1005,1005,1005,0
20240625,165600,51147400,1005,1005,1005,1005,0
20240625,165500,51147400,1005,1005,1005,1005,0
20240625,165400,51147400,1005,1005,1005,1005,0
20240625,165300,51147400,1005,1005,1005,1005,0
20240625,165200,51147400,1005,1005,1005,1005,0
20240625,165100,51147400,1005,1005,1005,1005,0
20240625,165000,51147400,1005,1005,1005,1005,0
20240625,164900,51147400,1005,1005,1005,1005,0
20240625,164800,51147400,1005,1005,1005,1005,0
20240625,164700,51147400,1005,1005,1005,1005,0
20240625,164600,51147400,1005,1005,1005,1005,0
20240625,164500,51147400,1005,1005,1005,1005,0
20240625,164400,51147400,1005,1005,1005,1005,0
20240625,164300,51147400,1005,1005,1005,1005,0
20240625,164200,51147400,1005,1005,1005,1005,0
20240625,164100,51147400,1005,1005,1005,1005,0
20240625,164000,51147400,1005,1005,1005,1005,0
20240625,163900,51147400,1005,1005,1005,1005,0
20240625,163800,51147400,1005,1005,1005,1005,0
20240625,163700,51147400,1005,1005,1005,1005,0
20240625,163600,51147400,1005,1005,1005,1005,0
20240625,163500,51147400,1005,1005,1005,1005,0
20240625,163400,51147400,1005,1005,1005,1005,0
20240625,163300,51147400,1005,1005,1005,1005,0
20240625,163200,51147400,1005,1005,1005,1005,0
20240625,163100,51147400,1005,1005,1005,1005,0
20240625,163000,51147400,1005,1005,1005,1005,0
20240625,162900,51147400,1005,1005,1005,1005,0
20240625,162800,51147400,1005,1005,1005,1005,332
20240625,162700,51147400,1005,1005,1005,1005,0
20240625,162600,51147400,1005,1005,1005,1005,0
20240625,162500,51147400,1005,1005,1005,1005,0
20240625,162400,51147400,1005,1005,1005,1005,0
20240625,162300,51147400,1005,1005,1005,1005,0
20240625,162200,51147400,1005,1005,1005,1005,0
20240625,162100,51147400,1005,1005,1005,1005,0
20240625,162000,51147400,1005,1005,1005,1005,0
20240625,161900,51147400,1005,1005,1005,1005,0
20240625,161800,51147400,1005,1005,1005,1005,0
20240625,161700,51147400,1005,1005,1005,1005,0
20240625,161600,51147400,1005,1005,1005,1005,0
20240625,161500,51147400,1005,1005,1005,1005,0
20240625,161400,51147400,1005,1005,1005,1005,0
20240625,161300,51147400,1005,1005,1005,1005,0
20240625,161200,51147400,1005,1005,1005,1005,0
20240625,161100,51147400,1005,1005,1005,1005,0
20240625,161000,51147400,1005,1005,1005,1005,0
20240625,160900,51147400,1005,1005,1005,1005,0
20240625,160800,51147400,1005,1005,1005,1005,0
20240625,160700,51147400,1005,1005,1005,1005,0
20240625,160600,51147400,1005,1005,1005,1005,0
20240625,160500,51147400,1005,1005,1005,1005,0
20240625,160400,51147400,1005,1005,1005,1005,0
20240625,160300,51147400,1005,1005,1005,1005,0
20240625,160200,51147400,1005,1005,1005,1005,0
20240625,160100,51147400,1005,1005,1005,1005,0
20240625,160000,51147400,1005,1005,1005,1005,0
20240625,155900,51147400,1005,1005,1005,1005,0
20240625,155800,51147400,1005,1005,1005,1005,332
20240625,155700,51147400,1005,1005,1005,1005,0
20240625,155600,51147400,1005,1005,1005,1005,0
20240625,155500,51147400,1005,1005,1005,1005,0
20240625,155400,51147400,1005,1005,1005,1005,0
20240625,155300,51147400,1005,1005,1005,1005,0
20240625,155200,51147400,1005,1005,1005,1005,0
20240625,155100,51147400,1005,1005,1005,1005,0
20240625,155000,51147400,1005,1005,1005,1005,0
20240625,154900,51147400,1005,1005,1005,1005,0
20240625,154800,51147400,1005,1005,1005,1005,0
20240625,154700,51147400,1005,1005,1005,1005,0
20240625,154600,51147400,1005,1005,1005,1005,0
20240625,154500,51147400,1005,1005,1005,1005,0
20240625,154400,51147400,1005,1005,1005,1005,0
20240625,154300,51147400,1005,1005,1005,1005,0
20240625,154200,51147400,1005,1005,1005,1005,0
20240625,154100,51147400,1005,1005,1005,1005,0
20240625,154000,51147400,1005,1005,1005,1005,0
20240625,153900,51147400,1005,1005,1005,1005,0
20240625,153800,51147400,1005,1005,1005,1005,0
20240625,153700,51147400,1005,1005,1005,1005,0
20240625,153600,51147400,1005,1005,1005,1005,0
20240625,153500,51147400,1005,1005,1005,1005,0
20240625,153400,51147400,1005,1005,1005,1005,0
20240625,153300,51147400,1005,1005,1005,1005,0
20240625,153200,51147400,1005,1005,1005,1005,0
20240625,153100,51147400,1005,1005,1005,1005,0
20240625,153000,51147400,1005,1005,1005,1005,332
20240625,152900,50813740,1003,1003,1003,1003,0
20240625,152800,50813740,1003,1003,1003,1003,0
20240625,152700,50813740,1003,1003,1003,1003,0
20240625,152600,50813740,1003,1003,1003,1003,0
20240625,152500,50813740,1003,1003,1003,1003,0
20240625,152400,50813740,1003,1003,1003,1003,0
20240625,152300,50813740,1003,1003,1003,1003,0
20240625,152200,50813740,1003,1003,1003,1003,0
20240625,152100,50813740,1003,1003,1003,1003,0
20240625,152000,50813740,1003,1003,1003,1003,0
20240625,151900,50813740,1003,1003,1003,1003,0
20240625,151800,50813740,1003,1003,1003,1003,0
20240625,151700,50813740,1003,1003,1003,1003,0
20240625,151600,50813740,1003,1003,1003,1003,0
20240625,151500,50813740,1003,1003,1003,1003,0
20240625,151400,50813740,1003,1003,1003,1003,0
20240625,151300,50813740,1003,1003,1003,1003,0
20240625,151200,50813740,1003,1003,1003,1003,0
20240625,151100,50813740,1003,1003,1003,1003,0
20240625,151000,50813740,1003,1003,1003,1003,82
20240625,150900,50731494,1005,1005,1005,1005,0
20240625,150800,50731494,1005,1005,1005,1005,0
20240625,150700,50731494,1005,1005,1005,1005,5
20240625,150600,50726469,1003,1003,1003,1003,0
20240625,150500,50726469,1003,1003,1003,1003,0
20240625,150400,50726469,1003,1003,1003,1003,0
20240625,150300,50726469,1003,1003,1003,1003,0
20240625,150200,50726469,1003,1003,1003,1003,0
20240625,150100,50726469,1003,1003,1003,1003,0
20240625,150000,50726469,1003,1003,1003,1003,0
20240625,145900,50726469,1003,1003,1003,1003,0
20240625,145800,50726469,1003,1003,1003,1003,0
20240625,145700,50726469,1003,1003,1003,1003,0
20240625,145600,50726469,1003,1003,1003,1003,0
20240625,145500,50726469,1003,1003,1003,1003,0
20240625,145400,50726469,1003,1003,1003,1003,0
20240625,145300,50726469,1003,1003,1003,1003,458
20240625,145200,50267095,1005,1005,1005,1005,0
20240625,145100,50267095,1005,1005,1005,1005,99
20240625,145000,50167600,1003,1003,1003,1003,1
20240625,144900,50166597,1003,1003,1003,1003,0
20240625,144800,50166597,1003,1003,1003,1003,0
20240625,144700,50166597,1003,1003,1003,1003,0
20240625,144600,50166597,1003,1003,1003,1003,0
20240625,144500,50166597,1003,1003,1003,1003,0
20240625,144400,50166597,1003,1003,1003,1003,0
20240625,144300,50166597,1003,1003,1003,1003,0
20240625,144200,50166597,1003,1003,1003,1003,0
20240625,144100,50166597,1003,1003,1003,1003,109
20240625,144000,50057270,1005,1005,1005,1005,0
20240625,143900,50057270,1005,1005,1005,1005,0
20240625,143800,50057270,1005,1005,1005,1005,0
20240625,143700,50057270,1005,1005,1005,1005,60
20240625,143600,49996970,1005,1005,1005,1005,0
20240625,143500,49996970,1005,1005,1005,1005,0
20240625,143400,49996970,1005,1005,1005,1005,0
20240625,143300,49996970,1005,1005,1005,1005,0
20240625,143200,49996970,1005,1005,1005,1005,0
20240625,143100,49996970,1005,1005,1005,1005,0
20240625,143000,49996970,1005,1005,1005,1005,0
20240625,142900,49996970,1005,1005,1005,1005,0
20240625,142800,49996970,1005,1005,1005,1005,0
20240625,142700,49996970,1005,1005,1005,1005,0
20240625,142600,49996970,1005,1005,1005,1005,0
20240625,142500,49996970,1005,1005,1005,1005,0
20240625,142400,49996970,1005,1005,1005,1005,0
20240625,142300,49996970,1005,1005,1005,1005,0
20240625,142200,49996970,1005,1005,1005,1005,0
20240625,142100,49996970,1005,1005,1005,1005,0
20240625,142000,49996970,1005,1005,1005,1005,0
20240625,141900,49996970,1005,1005,1005,1005,0
20240625,141800,49996970,1005,1005,1005,1005,0
20240625,141700,49996970,1005,1005,1005,1005,0
20240625,141600,49996970,1005,1005,1005,1005,0
20240625,141500,49996970,1005,1005,1005,1005,0
20240625,141400,49996970,1005,1005,1005,1005,0
20240625,141300,49996970,1005,1005,1005,1005,0
20240625,141200,49996970,1005,1005,1005,1005,0
20240625,141100,49996970,1005,1005,1005,1005,0
20240625,141000,49996970,1005,1005,1005,1005,0
20240625,140900,49996970,1005,1005,1005,1005,0
20240625,140800,49996970,1005,1005,1005,1005,0
20240625,140700,49996970,1005,1005,1005,1005,0
20240625,140600,49996970,1005,1005,1005,1005,0
20240625,140500,49996970,1005,1005,1005,1005,0
20240625,140400,49996970,1005,1005,1005,1005,0
20240625,140300,49996970,1005,1005,1005,1005,0
20240625,140200,49996970,1005,1005,1005,1005,0
20240625,140100,49996970,1005,1005,1005,1005,0
20240625,140000,49996970,1005,1005,1005,1005,0
20240625,135900,49996970,1005,1005,1005,1005,0
20240625,135800,49996970,1005,1005,1005,1005,246
20240625,135700,49749740,1005,1005,1005,1005,0
20240625,135600,49749740,1005,1005,1005,1005,0
20240625,135500,49749740,1005,1005,1005,1005,254
20240625,135400,49494470,1005,1005,1005,1005,0
20240625,135300,49494470,1005,1005,1005,1005,0
20240625,135200,49494470,1005,1005,1005,1005,1000
20240625,135100,48489470,1003,1003,1003,1003,0
20240625,135000,48489470,1003,1003,1003,1003,0
20240625,134900,48489470,1003,1003,1003,1003,0
20240625,134800,48489470,1003,1003,1003,1003,0
20240625,134700,48489470,1003,1003,1003,1003,0
20240625,134600,48489470,1003,1003,1003,1003,0
20240625,134500,48489470,1003,1003,1003,1003,10
20240625,134400,48479440,1005,1005,1005,1005,0
20240625,134300,48479440,1005,1005,1005,1005,0
20240625,134200,48479440,1005,1005,1005,1005,0
20240625,134100,48479440,1005,1005,1005,1005,0
20240625,134000,48479440,1005,1005,1005,1005,0
20240625,133900,48479440,1005,1005,1005,1005,0
20240625,133800,48479440,1005,1005,1005,1005,0
20240625,133700,48479440,1005,1005,1005,1005,0
20240625,133600,48479440,1005,1005,1005,1005,3079
20240625,133500,45385045,1004,1004,1004,1004,0
20240625,133400,45385045,1004,1004,1004,1004,0
20240625,133300,45385045,1004,1004,1004,1004,0
20240625,133200,45385045,1004,1004,1004,1004,0
20240625,133100,45385045,1004,1004,1004,1004,0
20240625,133000,45385045,1004,1004,1004,1004,0
20240625,132900,45385045,1004,1004,1004,1004,0
20240625,132800,45385045,1004,1004,1004,1004,0
20240625,132700,45385045,1004,1004,1004,1004,306
20240625,132600,45077821,1005,1005,1005,1005,100
20240625,132500,44977321,1005,1005,1005,1005,0
20240625,132400,44977321,1005,1005,1005,1005,0
20240625,132300,44977321,1005,1005,1005,1005,0
20240625,132200,44977321,1005,1005,1005,1005,0
20240625,132100,44977321,1005,1005,1005,1005,0
20240625,132000,44977321,1005,1005,1005,1005,0
20240625,131900,44977321,1005,1005,1005,1005,0
20240625,131800,44977321,1005,1005,1005,1005,0
20240625,131700,44977321,1005,1005,1005,1005,0
20240625,131600,44977321,1005,1005,1005,1005,1200
20240625,131500,43771321,1005,1005,1005,1005,0
20240625,131400,43771321,1005,1005,1005,1005,0
20240625,131300,43771321,1005,1005,1005,1005,0
20240625,131200,43771321,1005,1005,1005,1005,0
20240625,131100,43771321,1005,1005,1005,1005,0
20240625,131000,43771321,1005,1005,1005,1005,0
20240625,130900,43771321,1005,1005,1005,1005,0
20240625,130800,43771321,1005,1005,1005,1005,2
20240625,130700,43769311,1003,1003,1003,1003,0
20240625,130600,43769311,1003,1003,1003,1003,0
20240625,130500,43769311,1003,1003,1003,1003,57
20240625,130400,43712140,1006,1006,1006,1006,0
20240625,130300,43712140,1006,1006,1006,1006,0
20240625,130200,43712140,1006,1006,1006,1006,0
20240625,130100,43712140,1006,1006,1006,1006,220
20240625,130000,43490820,1007,1007,1007,1007,0
20240625,125900,43490820,1007,1007,1007,1007,0
20240625,125800,43490820,1007,1007,1007,1007,0
20240625,125700,43490820,1007,1007,1007,1007,0
20240625,125600,43490820,1007,1007,1007,1007,0
20240625,125500,43490820,1007,1007,1007,1007,0
20240625,125400,43490820,1007,1007,1007,1007,0
20240625,125300,43490820,1007,1007,1007,1007,0
20240625,125200,43490820,1007,1007,1007,1007,0
20240625,125100,43490820,1007,1007,1007,1007,50
20240625,125000,43440470,1006,1006,1006,1006,0
20240625,124900,43440470,1006,1006,1006,1006,200
20240625,124800,43239270,1006,1006,1006,1006,0
20240625,124700,43239270,1006,1006,1006,1006,0
20240625,124600,43239270,1006,1006,1006,1006,0
20240625,124500,43239270,1006,1006,1006,1006,0
20240625,124400,43239270,1006,1006,1006,1006,0
20240625,124300,43239270,1006,1006,1006,1006,0
20240625,124200,43239270,1006,1006,1006,1006,0
20240625,124100,43239270,1006,1006,1006,1006,0
20240625,124000,43239270,1006,1006,1006,1006,0
20240625,123900,43239270,1006,1006,1006,1006,0
20240625,123800,43239270,1006,1006,1006,1006,0
20240625,123700,43239270,1006,1006,1006,1006,0
20240625,123600,43239270,1006,1006,1006,1006,0
20240625,123500,43239270,1006,1006,1006,1006,0
20240625,123400,43239270,1006,1006,1006,1006,0
20240625,123300,43239270,1006,1006,1006,1006,0
20240625,123200,43239270,1006,1006,1006,1006,0
20240625,123100,43239270,1006,1006,1006,1006,0
20240625,123000,43239270,1006,1006,1006,1006,15
20240625,122900,43224180,1008,1008,1008,1008,0
20240625,122800,43224180,1008,1008,1008,1008,0
20240625,122700,43224180,1008,1008,1008,1008,0
20240625,122600,43224180,1008,1008,1008,1008,0
20240625,122500,43224180,1008,1008,1008,1008,0
20240625,122400,43224180,1008,1008,1008,1008,0
20240625,122300,43224180,1008,1008,1008,1008,0
20240625,122200,43224180,1008,1008,1008,1008,0
20240625,122100,43224180,1008,1008,1008,1008,0
20240625,122000,43224180,1008,1006,1008,1006,379
20240625,121900,42842826,1004,1005,1005,1004,163
20240625,121800,42679032,1005,1005,1005,1005,0
20240625,121700,42679032,1005,1005,1005,1005,0
20240625,121600,42679032,1005,1005,1005,1005,0
20240625,121500,42679032,1005,1005,1005,1005,0
20240625,121400,42679032,1005,1005,1005,1005,15
20240625,121300,42663957,1005,1005,1005,1005,0
20240625,121200,42663957,1005,1005,1005,1005,0
20240625,121100,42663957,1005,1005,1005,1005,0
20240625,121000,42663957,1005,1005,1005,1005,0
20240625,120900,42663957,1005,1005,1005,1005,0
20240625,120800,42663957,1005,1005,1005,1005,0
20240625,120700,42663957,1005,1005,1005,1005,0
20240625,120600,42663957,1005,1005,1005,1005,0
20240625,120500,42663957,1005,1005,1005,1005,0
20240625,120400,42663957,1005,1005,1005,1005,0
20240625,120300,42663957,1005,1005,1005,1005,0
20240625,120200,42663957,1005,1005,1005,1005,0
20240625,120100,42663957,1005,1005,1005,1005,0
20240625,120000,42663957,1005,1005,1005,1005,0
20240625,115900,42663957,1005,1005,1005,1005,0
20240625,115800,42663957,1005,1005,1005,1005,0
20240625,115700,42663957,1005,1005,1005,1005,0
20240625,115600,42663957,1005,1005,1005,1005,0
20240625,115500,42663957,1005,1005,1005,1005,0
20240625,115400,42663957,1005,1005,1005,1005,0
20240625,115300,42663957,1005,1005,1005,1005,0
20240625,115200,42663957,1005,1005,1005,1005,0
20240625,115100,42663957,1005,1005,1005,1005,0
20240625,115000,42663957,1005,1005,1005,1005,0
20240625,114900,42663957,1005,1005,1005,1005,0
20240625,114800,42663957,1005,1005,1005,1005,0
20240625,114700,42663957,1005,1005,1005,1005,50
20240625,114600,42613707,1006,1006,1006,1006,0
20240625,114500,42613707,1006,1006,1006,1006,0
20240625,114400,42613707,1006,1006,1006,1006,1
20240625,114300,42612701,1006,1006,1006,1006,0
20240625,114200,42612701,1006,1006,1006,1006,0
20240625,114100,42612701,1006,1006,1006,1006,0
20240625,114000,42612701,1006,1006,1006,1006,0
20240625,113900,42612701,1006,1006,1006,1006,0
20240625,113800,42612701,1006,1006,1006,1006,0
20240625,113700,42612701,1006,1006,1006,1006,0
20240625,113600,42612701,1006,1006,1006,1006,0
20240625,113500,42612701,1006,1006,1006,1006,171
20240625,113400,42440675,1006,1006,1006,1006,0
20240625,113300,42440675,1006,1006,1006,1006,0
20240625,113200,42440675,1006,1006,1006,1006,0
20240625,113100,42440675,1006,1006,1006,1006,0
20240625,113000,42440675,1006,1006,1006,1006,0
20240625,112900,42440675,1006,1006,1006,1006,1
20240625,112800,42439669,1005,1005,1005,1005,0
20240625,112700,42439669,1005,1005,1005,1005,0
20240625,112600,42439669,1005,1008,1008,1005,45
20240625,112500,42394384,1008,1008,1008,1008,20
20240625,112400,42374224,1008,1008,1008,1008,0
20240625,112300,42374224,1008,1008,1008,1008,130
20240625,112200,42243184,1010,1010,1010,1010,0
20240625,112100,42243184,1010,1010,1010,1010,0
20240625,112000,42243184,1010,1010,1010,1010,0
20240625,111900,42243184,1010,1010,1010,1010,0
20240625,111800,42243184,1010,1010,1010,1010,100
20240625,111700,42142184,1004,1004,1004,1004,0
20240625,111600,42142184,1004,1004,1004,1004,0
20240625,111500,42142184,1004,1004,1004,1004,0
20240625,111400,42142184,1004,1004,1004,1004,0
20240625,111300,42142184,1004,1004,1004,1004,0
20240625,111200,42142184,1004,1004,1004,1004,0
20240625,111100,42142184,1004,1004,1004,1004,0
20240625,111000,42142184,1004,1004,1004,1004,0
20240625,110900,42142184,1004,1004,1004,1004,0
20240625,110800,42142184,1004,1004,1004,1004,0
20240625,110700,42142184,1004,1004,1004,1004,0
20240625,110600,42142184,1004,1004,1004,1004,0
20240625,110500,42142184,1004,1004,1004,1004,0
20240625,110400,42142184,1004,1004,1004,1004,95
20240625,110300,42046804,1004,1004,1004,1004,0
20240625,110200,42046804,1004,1004,1004,1004,0
20240625,110100,42046804,1004,1004,1004,1004,0
20240625,110000,42046804,1004,1004,1004,1004,0
20240625,105900,42046804,1004,1004,1004,1004,0
20240625,105800,42046804,1004,1004,1004,1004,0
20240625,105700,42046804,1004,1004,1004,1004,0
20240625,105600,42046804,1004,1004,1004,1004,0
20240625,105500,42046804,1004,1004,1004,1004,0
20240625,105400,42046804,1004,1004,1004,1004,0
20240625,105300,42046804,1004,1004,1004,1004,0
20240625,105200,42046804,1004,1004,1004,1004,0
20240625,105100,42046804,1004,1004,1004,1004,0
20240625,105000,42046804,1004,1004,1004,1004,0
20240625,104900,42046804,1004,1004,1004,1004,0
20240625,104800,42046804,1004,1004,1004,1004,0
20240625,104700,42046804,1004,1004,1004,1004,0
20240625,104600,42046804,1004,1004,1004,1004,0
20240625,104500,42046804,1004,1004,1004,1004,0
20240625,104400,42046804,1004,1004,1004,1004,0
20240625,104300,42046804,1004,1004,1004,1004,0
20240625,104200,42046804,1004,1004,1004,1004,0
20240625,104100,42046804,1004,1004,1004,1004,0
20240625,104000,42046804,1004,1004,1004,1004,0
20240625,103900,42046804,1004,1004,1004,1004,0
20240625,103800,42046804,1004,1004,1004,1004,0
20240625,103700,42046804,1004,1004,1004,1004,0
20240625,103600,42046804,1004,1004,1004,1004,0
20240625,103500,42046804,1004,1004,1004,1004,1
20240625,103400,42045800,1005,1005,1005,1005,1
20240625,103300,42044795,1010,1010,1010,1010,0
20240625,103200,42044795,1010,1010,1010,1010,2
20240625,103100,42042775,1010,1010,1010,1010,0
20240625,103000,42042775,1010,1010,1010,1010,25
20240625,102900,42017525,1010,1010,1010,1010,0
20240625,102800,42017525,1010,1010,1010,1010,1
20240625,102700,42016515,1010,1010,1010,1010,0
20240625,102600,42016515,1010,1010,1010,1010,0
20240625,102500,42016515,1010,1010,1010,1010,0
20240625,102400,42016515,1010,1010,1010,1010,0
20240625,102300,42016515,1010,1010,1010,1010,0
20240625,102200,42016515,1010,1010,1010,1010,0
20240625,102100,42016515,1010,1010,1010,1010,0
20240625,102000,42016515,1010,1010,1010,1010,0
20240625,101900,42016515,1010,1010,1010,1010,0
20240625,101800,42016515,1010,1010,1010,1010,200
20240625,101700,41814515,1010,1010,1010,1010,0
20240625,101600,41814515,1010,1010,1010,1010,0
20240625,101500,41814515,1010,1010,1010,1010,1
20240625,101400,41813505,1002,1002,1002,1002,0
20240625,101300,41813505,1002,1002,1002,1002,0
20240625,101200,41813505,1002,1002,1002,1002,0
20240625,101100,41813505,1002,1002,1002,1002,0
20240625,101000,41813505,1002,1002,1002,1002,0
20240625,100900,41813505,1002,1002,1002,1002,0
20240625,100800,41813505,1002,1002,1002,1002,1000
20240625,100700,40811505,1002,1002,1002,1002,0
20240625,100600,40811505,1002,1002,1002,1002,0
20240625,100500,40811505,1002,1007,1007,1002,716
20240625,100400,40094053,1007,1007,1007,1007,1
20240625,100300,40093046,1007,1007,1007,1007,0
20240625,100200,40093046,1007,1007,1007,1007,0
20240625,100100,40093046,1007,1007,1007,1007,1
20240625,100000,40092039,1007,1007,1007,1007,0
20240625,095900,40092039,1007,1007,1007,1007,0
20240625,095800,40092039,1007,1007,1007,1007,0
20240625,095700,40092039,1007,1007,1007,1007,0
20240625,095600,40092039,1007,1007,1007,1007,1
20240625,095500,40091032,1001,1001,1001,1001,0
20240625,095400,40091032,1001,1001,1001,1001,0
20240625,095300,40091032,1001,1001,1001,1001,0
20240625,095200,40091032,1001,1001,1001,1001,0
20240625,095100,40091032,1001,1001,1001,1001,0
20240625,095000,40091032,1001,1001,1001,1001,0
20240625,094900,40091032,1001,1001,1001,1001,0
20240625,094800,40091032,1001,1001,1001,1001,0
20240625,094700,40091032,1001,1001,1001,1001,0
20240625,094600,40091032,1001,1001,1001,1001,0
20240625,094500,40091032,1001,1001,1001,1001,0
20240625,094400,40091032,1001,1001,1001,1001,0
20240625,094300,40091032,1001,1001,1001,1001,0
20240625,094200,40091032,1001,1001,1001,1001,0
20240625,094100,40091032,1001,1001,1001,1001,0
20240625,094000,40091032,1001,1001,1001,1001,0
20240625,093900,40091032,1001,1001,1001,1001,0
20240625,093800,40091032,1001,1001,1001,1001,1528
20240625,093700,38561504,1001,1001,1001,1001,900
20240625,093600,37660604,1000,1000,1000,1000,0
20240625,093500,37660604,1000,1000,1000,1000,0
20240625,093400,37660604,1000,1000,1000,1000,0
20240625,093300,37660604,1000,1000,1000,1000,0
20240625,093200,37660604,1000,1004,1004,1000,27016
20240625,093100,10643000,1004,1004,1004,1004,0
20240625,093000,10643000,1004,1004,1004,1004,3
20240625,092900,10639988,1004,1004,1004,1004,0
20240625,092800,10639988,1004,1004,1004,1004,0
20240625,092700,10639988,1004,1004,1004,1004,0
20240625,092600,10639988,1004,1004,1004,1004,0
20240625,092500,10639988,1004,1004,1004,1004,0
20240625,092400,10639988,1004,1004,1004,1004,0
20240625,092300,10639988,1004,1004,1004,1004,10
20240625,092200,10629948,1001,1001,1001,1001,0
20240625,092100,10629948,1001,1001,1001,1001,0
20240625,092000,10629948,1001,1001,1001,1001,0
20240625,091900,10629948,1001,1001,1001,1001,124
20240625,091800,10505824,1001,1001,1001,1001,0
20240625,091700,10505824,1001,1003,1010,1001,7897
20240625,091600,2593114,1005,1005,1005,1005,147
20240625,091500,2445379,1010,1010,1010,1010,800
20240625,091400,1637379,1010,1010,1010,1010,0
20240625,091300,1637379,1010,1010,1010,1010,0
20240625,091200,1637379,1010,1010,1010,1010,29
20240625,091100,1608089,1010,1010,1010,1010,5
20240625,091000,1603039,1010,1010,1010,1010,20
20240625,090900,1582839,1010,1010,1010,1010,80
20240625,090800,1502039,1010,1009,1010,1009,205
20240625,090700,1295034,1009,1007,1009,1007,100
20240625,090600,1194276,1009,1009,1009,1009,3
20240625,090500,1191249,1009,1009,1009,1009,1
20240625,090400,1190240,1009,1009,1009,1009,70
20240625,090300,1119610,1030,1030,1030,1030,0
20240625,090200,1119610,1030,1030,1030,1030,0
20240625,090100,1119610,1030,1030,1030,1030,290
20240625,090000,820910,1030,1030,1030,1030,797