KissMeData/049430/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,193200,167130930,9290,9290,9290,9290,269
20240625,193100,167130930,9290,9290,9290,9290,0
20240625,193000,167130930,9290,9290,9290,9290,0
20240625,192900,167130930,9290,9290,9290,9290,0
20240625,192800,167130930,9290,9290,9290,9290,0
20240625,192700,167130930,9290,9290,9290,9290,0
20240625,192600,167130930,9290,9290,9290,9290,0
20240625,192500,167130930,9290,9290,9290,9290,0
20240625,192400,167130930,9290,9290,9290,9290,0
20240625,192300,167130930,9290,9290,9290,9290,0
20240625,192200,167130930,9290,9290,9290,9290,0
20240625,192100,167130930,9290,9290,9290,9290,0
20240625,192000,167130930,9290,9290,9290,9290,0
20240625,191900,167130930,9290,9290,9290,9290,0
20240625,191800,167130930,9290,9290,9290,9290,0
20240625,191700,167130930,9290,9290,9290,9290,0
20240625,191600,167130930,9290,9290,9290,9290,0
20240625,191500,167130930,9290,9290,9290,9290,0
20240625,191400,167130930,9290,9290,9290,9290,0
20240625,191300,167130930,9290,9290,9290,9290,0
20240625,191200,167130930,9290,9290,9290,9290,0
20240625,191100,167130930,9290,9290,9290,9290,0
20240625,191000,167130930,9290,9290,9290,9290,0
20240625,190900,167130930,9290,9290,9290,9290,0
20240625,190800,167130930,9290,9290,9290,9290,0
20240625,190700,167130930,9290,9290,9290,9290,0
20240625,190600,167130930,9290,9290,9290,9290,0
20240625,190500,167130930,9290,9290,9290,9290,0
20240625,190400,167130930,9290,9290,9290,9290,0
20240625,190300,167130930,9290,9290,9290,9290,0
20240625,190200,167130930,9290,9290,9290,9290,269
20240625,190100,167130930,9290,9290,9290,9290,0
20240625,190000,167130930,9290,9290,9290,9290,0
20240625,185900,167130930,9290,9290,9290,9290,0
20240625,185800,167130930,9290,9290,9290,9290,0
20240625,185700,167130930,9290,9290,9290,9290,0
20240625,185600,167130930,9290,9290,9290,9290,0
20240625,185500,167130930,9290,9290,9290,9290,0
20240625,185400,167130930,9290,9290,9290,9290,0
20240625,185300,167130930,9290,9290,9290,9290,0
20240625,185200,167130930,9290,9290,9290,9290,0
20240625,185100,167130930,9290,9290,9290,9290,0
20240625,185000,167130930,9290,9290,9290,9290,0
20240625,184900,167130930,9290,9290,9290,9290,0
20240625,184800,167130930,9290,9290,9290,9290,0
20240625,184700,167130930,9290,9290,9290,9290,0
20240625,184600,167130930,9290,9290,9290,9290,0
20240625,184500,167130930,9290,9290,9290,9290,0
20240625,184400,167130930,9290,9290,9290,9290,0
20240625,184300,167130930,9290,9290,9290,9290,0
20240625,184200,167130930,9290,9290,9290,9290,0
20240625,184100,167130930,9290,9290,9290,9290,0
20240625,184000,167130930,9290,9290,9290,9290,0
20240625,183900,167130930,9290,9290,9290,9290,0
20240625,183800,167130930,9290,9290,9290,9290,0
20240625,183700,167130930,9290,9290,9290,9290,0
20240625,183600,167130930,9290,9290,9290,9290,0
20240625,183500,167130930,9290,9290,9290,9290,0
20240625,183400,167130930,9290,9290,9290,9290,0
20240625,183300,167130930,9290,9290,9290,9290,0
20240625,183200,167130930,9290,9290,9290,9290,269
20240625,183100,167130930,9290,9290,9290,9290,0
20240625,183000,167130930,9290,9290,9290,9290,0
20240625,182900,167130930,9290,9290,9290,9290,0
20240625,182800,167130930,9290,9290,9290,9290,0
20240625,182700,167130930,9290,9290,9290,9290,0
20240625,182600,167130930,9290,9290,9290,9290,0
20240625,182500,167130930,9290,9290,9290,9290,0
20240625,182400,167130930,9290,9290,9290,9290,0
20240625,182300,167130930,9290,9290,9290,9290,0
20240625,182200,167130930,9290,9290,9290,9290,0
20240625,182100,167130930,9290,9290,9290,9290,0
20240625,182000,167130930,9290,9290,9290,9290,0
20240625,181900,167130930,9290,9290,9290,9290,0
20240625,181800,167130930,9290,9290,9290,9290,0
20240625,181700,167130930,9290,9290,9290,9290,0
20240625,181600,167130930,9290,9290,9290,9290,0
20240625,181500,167130930,9290,9290,9290,9290,0
20240625,181400,167130930,9290,9290,9290,9290,0
20240625,181300,167130930,9290,9290,9290,9290,0
20240625,181200,167130930,9290,9290,9290,9290,0
20240625,181100,167130930,9290,9290,9290,9290,0
20240625,181000,167130930,9290,9290,9290,9290,0
20240625,180900,167130930,9290,9290,9290,9290,0
20240625,180800,167130930,9290,9290,9290,9290,0
20240625,180700,167130930,9290,9290,9290,9290,0
20240625,180600,167130930,9290,9290,9290,9290,0
20240625,180500,167130930,9290,9290,9290,9290,0
20240625,180400,167130930,9290,9290,9290,9290,0
20240625,180300,167130930,9290,9290,9290,9290,0
20240625,180200,167130930,9290,9290,9290,9290,269
20240625,180100,167130930,9290,9290,9290,9290,0
20240625,180000,167130930,9290,9290,9290,9290,0
20240625,175900,167130930,9290,9290,9290,9290,0
20240625,175800,167130930,9290,9290,9290,9290,0
20240625,175700,167130930,9290,9290,9290,9290,0
20240625,175600,167130930,9290,9290,9290,9290,0
20240625,175500,167130930,9290,9290,9290,9290,0
20240625,175400,167130930,9290,9290,9290,9290,0
20240625,175300,167130930,9290,9290,9290,9290,0
20240625,175200,167130930,9290,9290,9290,9290,0
20240625,175100,167130930,9290,9290,9290,9290,0
20240625,175000,167130930,9290,9290,9290,9290,0
20240625,174900,167130930,9290,9290,9290,9290,0
20240625,174800,167130930,9290,9290,9290,9290,0
20240625,174700,167130930,9290,9290,9290,9290,0
20240625,174600,167130930,9290,9290,9290,9290,0
20240625,174500,167130930,9290,9290,9290,9290,0
20240625,174400,167130930,9290,9290,9290,9290,0
20240625,174300,167130930,9290,9290,9290,9290,0
20240625,174200,167130930,9290,9290,9290,9290,0
20240625,174100,167130930,9290,9290,9290,9290,0
20240625,174000,167130930,9290,9290,9290,9290,0
20240625,173900,167130930,9290,9290,9290,9290,0
20240625,173800,167130930,9290,9290,9290,9290,0
20240625,173700,167130930,9290,9290,9290,9290,0
20240625,173600,167130930,9290,9290,9290,9290,0
20240625,173500,167130930,9290,9290,9290,9290,0
20240625,173400,167130930,9290,9290,9290,9290,0
20240625,173300,167130930,9290,9290,9290,9290,0
20240625,173200,167130930,9290,9290,9290,9290,269
20240625,173100,167130930,9290,9290,9290,9290,0
20240625,173000,167130930,9290,9290,9290,9290,0
20240625,172900,167130930,9290,9290,9290,9290,0
20240625,172800,167130930,9290,9290,9290,9290,0
20240625,172700,167130930,9290,9290,9290,9290,0
20240625,172600,167130930,9290,9290,9290,9290,0
20240625,172500,167130930,9290,9290,9290,9290,0
20240625,172400,167130930,9290,9290,9290,9290,0
20240625,172300,167130930,9290,9290,9290,9290,0
20240625,172200,167130930,9290,9290,9290,9290,0
20240625,172100,167130930,9290,9290,9290,9290,0
20240625,172000,167130930,9290,9290,9290,9290,0
20240625,171900,167130930,9290,9290,9290,9290,0
20240625,171800,167130930,9290,9290,9290,9290,0
20240625,171700,167130930,9290,9290,9290,9290,0
20240625,171600,167130930,9290,9290,9290,9290,0
20240625,171500,167130930,9290,9290,9290,9290,0
20240625,171400,167130930,9290,9290,9290,9290,0
20240625,171300,167130930,9290,9290,9290,9290,0
20240625,171200,167130930,9290,9290,9290,9290,0
20240625,171100,167130930,9290,9290,9290,9290,0
20240625,171000,167130930,9290,9290,9290,9290,0
20240625,170900,167130930,9290,9290,9290,9290,0
20240625,170800,167130930,9290,9290,9290,9290,0
20240625,170700,167130930,9290,9290,9290,9290,0
20240625,170600,167130930,9290,9290,9290,9290,0
20240625,170500,167130930,9290,9290,9290,9290,0
20240625,170400,167130930,9290,9290,9290,9290,0
20240625,170300,167130930,9290,9290,9290,9290,0
20240625,170200,167130930,9290,9290,9290,9290,269
20240625,170100,167130930,9290,9290,9290,9290,0
20240625,170000,167130930,9290,9290,9290,9290,0
20240625,165900,167130930,9290,9290,9290,9290,0
20240625,165800,167130930,9290,9290,9290,9290,0
20240625,165700,167130930,9290,9290,9290,9290,0
20240625,165600,167130930,9290,9290,9290,9290,0
20240625,165500,167130930,9290,9290,9290,9290,0
20240625,165400,167130930,9290,9290,9290,9290,0
20240625,165300,167130930,9290,9290,9290,9290,0
20240625,165200,167130930,9290,9290,9290,9290,0
20240625,165100,167130930,9290,9290,9290,9290,0
20240625,165000,167130930,9290,9290,9290,9290,0
20240625,164900,167130930,9290,9290,9290,9290,0
20240625,164800,167130930,9290,9290,9290,9290,0
20240625,164700,167130930,9290,9290,9290,9290,0
20240625,164600,167130930,9290,9290,9290,9290,0
20240625,164500,167130930,9290,9290,9290,9290,0
20240625,164400,167130930,9290,9290,9290,9290,0
20240625,164300,167130930,9290,9290,9290,9290,0
20240625,164200,167130930,9290,9290,9290,9290,0
20240625,164100,167130930,9290,9290,9290,9290,0
20240625,164000,167130930,9290,9290,9290,9290,0
20240625,163900,167130930,9290,9290,9290,9290,0
20240625,163800,167130930,9290,9290,9290,9290,0
20240625,163700,167130930,9290,9290,9290,9290,0
20240625,163600,167130930,9290,9290,9290,9290,0
20240625,163500,167130930,9290,9290,9290,9290,0
20240625,163400,167130930,9290,9290,9290,9290,0
20240625,163300,167130930,9290,9290,9290,9290,0
20240625,163200,167130930,9290,9290,9290,9290,269
20240625,163100,167130930,9290,9290,9290,9290,0
20240625,163000,167130930,9290,9290,9290,9290,0
20240625,162900,167130930,9290,9290,9290,9290,0
20240625,162800,167130930,9290,9290,9290,9290,0
20240625,162700,167130930,9290,9290,9290,9290,0
20240625,162600,167130930,9290,9290,9290,9290,0
20240625,162500,167130930,9290,9290,9290,9290,0
20240625,162400,167130930,9290,9290,9290,9290,0
20240625,162300,167130930,9290,9290,9290,9290,0
20240625,162200,167130930,9290,9290,9290,9290,0
20240625,162100,167130930,9290,9290,9290,9290,0
20240625,162000,167130930,9290,9290,9290,9290,0
20240625,161900,167130930,9290,9290,9290,9290,0
20240625,161800,167130930,9290,9290,9290,9290,0
20240625,161700,167130930,9290,9290,9290,9290,0
20240625,161600,167130930,9290,9290,9290,9290,0
20240625,161500,167130930,9290,9290,9290,9290,0
20240625,161400,167130930,9290,9290,9290,9290,0
20240625,161300,167130930,9290,9290,9290,9290,0
20240625,161200,167130930,9290,9290,9290,9290,0
20240625,161100,167130930,9290,9290,9290,9290,0
20240625,161000,167130930,9290,9290,9290,9290,0
20240625,160900,167130930,9290,9290,9290,9290,0
20240625,160800,167130930,9290,9290,9290,9290,0
20240625,160700,167130930,9290,9290,9290,9290,0
20240625,160600,167130930,9290,9290,9290,9290,0
20240625,160500,167130930,9290,9290,9290,9290,0
20240625,160400,167130930,9290,9290,9290,9290,0
20240625,160300,167130930,9290,9290,9290,9290,0
20240625,160200,167130930,9290,9290,9290,9290,269
20240625,160100,167130930,9290,9290,9290,9290,0
20240625,160000,167130930,9290,9290,9290,9290,0
20240625,155900,167130930,9290,9290,9290,9290,0
20240625,155800,167130930,9290,9290,9290,9290,0
20240625,155700,167130930,9290,9290,9290,9290,0
20240625,155600,167130930,9290,9290,9290,9290,0
20240625,155500,167130930,9290,9290,9290,9290,0
20240625,155400,167130930,9290,9290,9290,9290,0
20240625,155300,167130930,9290,9290,9290,9290,0
20240625,155200,167130930,9290,9290,9290,9290,0
20240625,155100,167130930,9290,9290,9290,9290,0
20240625,155000,167130930,9290,9290,9290,9290,0
20240625,154900,167130930,9290,9290,9290,9290,0
20240625,154800,167130930,9290,9290,9290,9290,0
20240625,154700,167130930,9290,9290,9290,9290,0
20240625,154600,167130930,9290,9290,9290,9290,0
20240625,154500,167130930,9290,9290,9290,9290,0
20240625,154400,167130930,9290,9290,9290,9290,0
20240625,154300,167130930,9290,9290,9290,9290,0
20240625,154200,167130930,9290,9290,9290,9290,0
20240625,154100,167130930,9290,9290,9290,9290,0
20240625,154000,167130930,9290,9290,9290,9290,0
20240625,153900,167130930,9290,9290,9290,9290,0
20240625,153800,167130930,9290,9290,9290,9290,0
20240625,153700,167130930,9290,9290,9290,9290,0
20240625,153600,167130930,9290,9290,9290,9290,0
20240625,153500,167130930,9290,9290,9290,9290,0
20240625,153400,167130930,9290,9290,9290,9290,0
20240625,153300,167130930,9290,9290,9290,9290,0
20240625,153200,167130930,9290,9290,9290,9290,269
20240625,153100,167130930,9290,9290,9290,9290,0
20240625,153000,167130930,9290,9290,9290,9290,269
20240625,152900,164631920,9290,9290,9290,9290,0
20240625,152800,164631920,9290,9290,9290,9290,0
20240625,152700,164631920,9290,9290,9290,9290,0
20240625,152600,164631920,9290,9290,9290,9290,0
20240625,152500,164631920,9290,9290,9290,9290,0
20240625,152400,164631920,9290,9290,9290,9290,0
20240625,152300,164631920,9290,9290,9290,9290,0
20240625,152200,164631920,9290,9290,9290,9290,0
20240625,152100,164631920,9290,9290,9290,9290,0
20240625,152000,164631920,9290,9290,9290,9290,0
20240625,151900,164631920,9290,9290,9290,9270,14
20240625,151800,164502100,9270,9290,9290,9270,32
20240625,151700,164205260,9290,9290,9290,9290,0
20240625,151600,164205260,9290,9290,9290,9290,0
20240625,151500,164205260,9290,9290,9290,9290,0
20240625,151400,164205260,9290,9290,9290,9290,0
20240625,151300,164205260,9290,9290,9290,9290,34
20240625,151200,163889400,9290,9290,9290,9290,0
20240625,151100,163889400,9290,9290,9290,9290,1
20240625,151000,163880110,9280,9280,9280,9280,11
20240625,150900,163778030,9290,9290,9290,9290,0
20240625,150800,163778030,9290,9290,9290,9290,20
20240625,150700,163592230,9290,9290,9290,9290,0
20240625,150600,163592230,9290,9280,9290,9280,101
20240625,150500,162654940,9290,9290,9290,9290,0
20240625,150400,162654940,9290,9290,9290,9290,50
20240625,150300,162190440,9290,9290,9290,9290,1
20240625,150200,162181150,9290,9270,9290,9270,123
20240625,150100,161040920,9270,9270,9270,9270,0
20240625,150000,161040920,9270,9270,9270,9270,0
20240625,145900,161040920,9270,9270,9270,9270,277
20240625,145800,158473130,9280,9280,9280,9280,0
20240625,145700,158473130,9280,9280,9280,9280,0
20240625,145600,158473130,9280,9280,9280,9280,0
20240625,145500,158473130,9280,9280,9280,9280,209
20240625,145400,156533610,9280,9280,9280,9280,0
20240625,145300,156533610,9280,9280,9280,9280,0
20240625,145200,156533610,9280,9280,9280,9280,6
20240625,145100,156477930,9270,9270,9270,9270,0
20240625,145000,156477930,9270,9270,9270,9270,0
20240625,144900,156477930,9270,9270,9270,9270,0
20240625,144800,156477930,9270,9270,9270,9270,0
20240625,144700,156477930,9270,9270,9270,9270,0
20240625,144600,156477930,9270,9270,9270,9270,287
20240625,144500,153817440,9270,9270,9270,9270,0
20240625,144400,153817440,9270,9270,9270,9270,1
20240625,144300,153808170,9280,9280,9280,9280,400
20240625,144200,150096170,9280,9280,9280,9280,0
20240625,144100,150096170,9280,9280,9280,9280,0
20240625,144000,150096170,9280,9280,9280,9280,0
20240625,143900,150096170,9280,9280,9280,9280,0
20240625,143800,150096170,9280,9280,9280,9280,0
20240625,143700,150096170,9280,9280,9280,9280,0
20240625,143600,150096170,9280,9280,9280,9280,3
20240625,143500,150068330,9270,9270,9270,9270,0
20240625,143400,150068330,9270,9270,9270,9270,0
20240625,143300,150068330,9270,9270,9270,9270,55
20240625,143200,149558480,9270,9270,9270,9270,0
20240625,143100,149558480,9270,9270,9270,9270,0
20240625,143000,149558480,9270,9270,9270,9270,0
20240625,142900,149558480,9270,9270,9270,9270,82
20240625,142800,148798340,9280,9280,9280,9280,0
20240625,142700,148798340,9280,9280,9280,9280,0
20240625,142600,148798340,9280,9280,9280,9280,0
20240625,142500,148798340,9280,9280,9280,9280,0
20240625,142400,148798340,9280,9280,9280,9280,0
20240625,142300,148798340,9280,9280,9280,9280,4
20240625,142200,148761220,9280,9280,9280,9280,0
20240625,142100,148761220,9280,9280,9280,9280,0
20240625,142000,148761220,9280,9280,9280,9280,0
20240625,141900,148761220,9280,9280,9280,9280,0
20240625,141800,148761220,9280,9280,9280,9280,0
20240625,141700,148761220,9280,9280,9280,9280,0
20240625,141600,148761220,9280,9280,9280,9280,0
20240625,141500,148761220,9280,9280,9280,9280,10
20240625,141400,148668420,9260,9260,9260,9260,0
20240625,141300,148668420,9260,9260,9260,9260,0
20240625,141200,148668420,9260,9260,9260,9260,0
20240625,141100,148668420,9260,9260,9260,9260,0
20240625,141000,148668420,9260,9260,9260,9260,0
20240625,140900,148668420,9260,9260,9260,9260,17
20240625,140800,148511000,9280,9280,9280,9280,1
20240625,140700,148501720,9280,9280,9280,9280,0
20240625,140600,148501720,9280,9280,9280,9280,0
20240625,140500,148501720,9280,9280,9280,9280,0
20240625,140400,148501720,9280,9280,9280,9280,0
20240625,140300,148501720,9280,9280,9280,9280,0
20240625,140200,148501720,9280,9280,9280,9280,0
20240625,140100,148501720,9280,9280,9280,9280,0
20240625,140000,148501720,9280,9280,9280,9280,0
20240625,135900,148501720,9280,9280,9280,9280,0
20240625,135800,148501720,9280,9280,9280,9280,200
20240625,135700,146645720,9280,9280,9280,9280,0
20240625,135600,146645720,9280,9260,9280,9260,51
20240625,135500,146173440,9250,9250,9250,9250,71
20240625,135400,145516690,9240,9240,9240,9240,0
20240625,135300,145516690,9240,9240,9240,9240,50
20240625,135200,145054690,9240,9240,9240,9240,0
20240625,135100,145054690,9240,9240,9240,9240,50
20240625,135000,144592690,9240,9240,9240,9240,1
20240625,134900,144583450,9240,9240,9240,9240,0
20240625,134800,144583450,9240,9240,9240,9240,50
20240625,134700,144121450,9240,9240,9240,9240,0
20240625,134600,144121450,9240,9240,9240,9240,1
20240625,134500,144112210,9250,9250,9250,9250,0
20240625,134400,144112210,9250,9250,9250,9250,0
20240625,134300,144112210,9250,9250,9250,9250,500
20240625,134200,139487210,9260,9260,9260,9260,0
20240625,134100,139487210,9260,9260,9260,9260,0
20240625,134000,139487210,9260,9260,9260,9260,0
20240625,133900,139487210,9260,9260,9260,9260,0
20240625,133800,139487210,9260,9260,9260,9260,0
20240625,133700,139487210,9260,9260,9260,9260,0
20240625,133600,139487210,9260,9260,9260,9260,0
20240625,133500,139487210,9260,9260,9260,9260,0
20240625,133400,139487210,9260,9260,9260,9260,0
20240625,133300,139487210,9260,9260,9260,9260,0
20240625,133200,139487210,9260,9260,9260,9260,0
20240625,133100,139487210,9260,9260,9260,9260,0
20240625,133000,139487210,9260,9260,9260,9260,0
20240625,132900,139487210,9260,9260,9260,9260,58
20240625,132800,138950130,9250,9250,9250,9250,0
20240625,132700,138950130,9250,9250,9250,9250,0
20240625,132600,138950130,9250,9250,9250,9250,0
20240625,132500,138950130,9250,9250,9250,9250,0
20240625,132400,138950130,9250,9250,9250,9250,0
20240625,132300,138950130,9250,9250,9250,9250,0
20240625,132200,138950130,9250,9250,9250,9250,0
20240625,132100,138950130,9250,9250,9250,9250,0
20240625,132000,138950130,9250,9270,9270,9250,2000
20240625,131900,120446850,9270,9270,9270,9270,13
20240625,131800,120326340,9270,9270,9270,9270,0
20240625,131700,120326340,9270,9270,9270,9270,0
20240625,131600,120326340,9270,9270,9270,9270,0
20240625,131500,120326340,9270,9270,9270,9270,1
20240625,131400,120317070,9270,9270,9270,9270,2
20240625,131300,120298530,9270,9270,9270,9270,69
20240625,131200,119658900,9270,9270,9270,9270,1
20240625,131100,119649630,9260,9260,9260,9260,0
20240625,131000,119649630,9260,9260,9260,9260,0
20240625,130900,119649630,9260,9260,9260,9260,0
20240625,130800,119649630,9260,9260,9260,9260,82
20240625,130700,118890310,9250,9250,9250,9250,22
20240625,130600,118686810,9250,9250,9250,9250,0
20240625,130500,118686810,9250,9250,9250,9250,0
20240625,130400,118686810,9250,9250,9250,9250,9
20240625,130300,118603560,9270,9270,9270,9270,0
20240625,130200,118603560,9270,9270,9270,9270,0
20240625,130100,118603560,9270,9270,9270,9270,0
20240625,130000,118603560,9270,9270,9270,9270,0
20240625,125900,118603560,9270,9270,9270,9270,0
20240625,125800,118603560,9270,9270,9270,9270,0
20240625,125700,118603560,9270,9270,9270,9270,0
20240625,125600,118603560,9270,9270,9270,9270,0
20240625,125500,118603560,9270,9270,9270,9270,0
20240625,125400,118603560,9270,9270,9270,9270,0
20240625,125300,118603560,9270,9270,9270,9270,0
20240625,125200,118603560,9270,9270,9270,9270,0
20240625,125100,118603560,9270,9270,9270,9270,0
20240625,125000,118603560,9270,9270,9270,9270,0
20240625,124900,118603560,9270,9270,9270,9270,0
20240625,124800,118603560,9270,9270,9270,9270,0
20240625,124700,118603560,9270,9270,9270,9270,0
20240625,124600,118603560,9270,9270,9270,9270,0
20240625,124500,118603560,9270,9270,9270,9270,0
20240625,124400,118603560,9270,9270,9270,9270,0
20240625,124300,118603560,9270,9270,9270,9270,0
20240625,124200,118603560,9270,9270,9270,9270,0
20240625,124100,118603560,9270,9270,9270,9270,0
20240625,124000,118603560,9270,9270,9270,9270,0
20240625,123900,118603560,9270,9270,9270,9270,1
20240625,123800,118594290,9270,9270,9270,9270,0
20240625,123700,118594290,9270,9270,9270,9270,0
20240625,123600,118594290,9270,9270,9270,9270,0
20240625,123500,118594290,9270,9270,9270,9270,0
20240625,123400,118594290,9270,9270,9270,9270,0
20240625,123300,118594290,9270,9270,9270,9270,0
20240625,123200,118594290,9270,9270,9270,9270,20
20240625,123100,118408890,9270,9270,9270,9270,0
20240625,123000,118408890,9270,9270,9270,9270,0
20240625,122900,118408890,9270,9270,9270,9270,0
20240625,122800,118408890,9270,9270,9270,9270,11
20240625,122700,118306920,9270,9270,9270,9270,53
20240625,122600,117815610,9270,9270,9270,9270,0
20240625,122500,117815610,9270,9270,9270,9270,0
20240625,122400,117815610,9270,9270,9270,9270,0
20240625,122300,117815610,9270,9260,9270,9260,14
20240625,122200,117685900,9250,9250,9250,9250,0
20240625,122100,117685900,9250,9250,9250,9250,0
20240625,122000,117685900,9250,9250,9250,9250,0
20240625,121900,117685900,9250,9250,9250,9250,35
20240625,121800,117362150,9240,9240,9240,9240,0
20240625,121700,117362150,9240,9240,9240,9240,95
20240625,121600,116484350,9240,9240,9240,9240,0
20240625,121500,116484350,9240,9240,9240,9240,1
20240625,121400,116475110,9230,9230,9230,9230,0
20240625,121300,116475110,9230,9230,9230,9230,0
20240625,121200,116475110,9230,9230,9230,9230,70
20240625,121100,115829010,9230,9230,9230,9230,0
20240625,121000,115829010,9230,9230,9230,9230,41
20240625,120900,115450580,9230,9230,9230,9230,0
20240625,120800,115450580,9230,9230,9230,9230,0
20240625,120700,115450580,9230,9230,9230,9230,0
20240625,120600,115450580,9230,9230,9230,9230,10
20240625,120500,115358280,9230,9230,9230,9230,0
20240625,120400,115358280,9230,9230,9230,9230,0
20240625,120300,115358280,9230,9230,9230,9230,50
20240625,120200,114896780,9230,9230,9230,9230,0
20240625,120100,114896780,9230,9230,9230,9230,0
20240625,120000,114896780,9230,9230,9230,9230,0
20240625,115900,114896780,9230,9230,9230,9230,0
20240625,115800,114896780,9230,9230,9230,9230,57
20240625,115700,114370670,9240,9240,9240,9240,0
20240625,115600,114370670,9240,9240,9240,9240,0
20240625,115500,114370670,9240,9240,9240,9240,0
20240625,115400,114370670,9240,9240,9240,9240,0
20240625,115300,114370670,9240,9240,9240,9240,0
20240625,115200,114370670,9240,9240,9240,9240,0
20240625,115100,114370670,9240,9240,9240,9240,0
20240625,115000,114370670,9240,9240,9240,9240,0
20240625,114900,114370670,9240,9240,9240,9240,0
20240625,114800,114370670,9240,9240,9240,9240,0
20240625,114700,114370670,9240,9240,9240,9240,0
20240625,114600,114370670,9240,9240,9240,9240,0
20240625,114500,114370670,9240,9240,9240,9240,0
20240625,114400,114370670,9240,9240,9240,9240,0
20240625,114300,114370670,9240,9240,9240,9240,0
20240625,114200,114370670,9240,9240,9240,9240,0
20240625,114100,114370670,9240,9240,9240,9240,3
20240625,114000,114342950,9240,9240,9240,9240,0
20240625,113900,114342950,9240,9250,9250,9240,178
20240625,113800,112698220,9250,9250,9250,9250,0
20240625,113700,112698220,9250,9250,9250,9250,66
20240625,113600,112087720,9260,9260,9260,9260,86
20240625,113500,111291360,9270,9270,9270,9270,0
20240625,113400,111291360,9270,9270,9270,9270,0
20240625,113300,111291360,9270,9270,9270,9270,64
20240625,113200,110698080,9270,9270,9270,9270,0
20240625,113100,110698080,9270,9270,9270,9270,0
20240625,113000,110698080,9270,9270,9270,9270,1
20240625,112900,110688810,9290,9290,9290,9290,0
20240625,112800,110688810,9290,9290,9290,9290,0
20240625,112700,110688810,9290,9290,9290,9290,0
20240625,112600,110688810,9290,9290,9290,9290,0
20240625,112500,110688810,9290,9290,9290,9290,0
20240625,112400,110688810,9290,9290,9290,9290,0
20240625,112300,110688810,9290,9290,9290,9290,0
20240625,112200,110688810,9290,9290,9290,9290,0
20240625,112100,110688810,9290,9290,9290,9290,1
20240625,112000,110679520,9290,9290,9290,9290,1
20240625,111900,110670230,9280,9280,9280,9280,16
20240625,111800,110521750,9270,9300,9300,9270,12
20240625,111700,110410180,9300,9300,9300,9300,1
20240625,111600,110400880,9320,9320,9320,9320,0
20240625,111500,110400880,9320,9320,9320,9320,0
20240625,111400,110400880,9320,9320,9320,9320,2
20240625,111300,110382240,9320,9320,9320,9320,0
20240625,111200,110382240,9320,9320,9320,9320,1
20240625,111100,110372920,9320,9320,9320,9320,0
20240625,111000,110372920,9320,9320,9320,9320,0
20240625,110900,110372920,9320,9320,9320,9320,1
20240625,110800,110363600,9320,9320,9320,9320,0
20240625,110700,110363600,9320,9320,9320,9320,0
20240625,110600,110363600,9320,9320,9320,9320,0
20240625,110500,110363600,9320,9320,9320,9320,1
20240625,110400,110354280,9320,9320,9320,9320,0
20240625,110300,110354280,9320,9320,9320,9320,1
20240625,110200,110344960,9320,9320,9320,9320,0
20240625,110100,110344960,9320,9320,9320,9320,10
20240625,110000,110251760,9310,9310,9310,9310,0
20240625,105900,110251760,9310,9350,9350,9310,12
20240625,105800,110140000,9340,9290,9340,9260,47
20240625,105700,109701550,9300,9300,9300,9300,1
20240625,105600,109692250,9300,9310,9310,9300,213
20240625,105500,107711220,9310,9320,9330,9310,166
20240625,105400,106162710,9330,9220,9340,9220,921
20240625,105300,97651670,9210,9200,9210,9200,174
20240625,105200,96050260,9170,9170,9170,9170,0
20240625,105100,96050260,9170,9170,9170,9170,0
20240625,105000,96050260,9170,9170,9170,9170,0
20240625,104900,96050260,9170,9170,9170,9170,0
20240625,104800,96050260,9170,9170,9170,9170,0
20240625,104700,96050260,9170,9170,9170,9170,0
20240625,104600,96050260,9170,9170,9170,9170,0
20240625,104500,96050260,9170,9170,9170,9170,0
20240625,104400,96050260,9170,9190,9190,9170,303
20240625,104300,93269160,9200,9200,9200,9200,0
20240625,104200,93269160,9200,9200,9200,9200,0
20240625,104100,93269160,9200,9200,9200,9200,0
20240625,104000,93269160,9200,9200,9200,9200,1
20240625,103900,93259960,9200,9200,9200,9200,0
20240625,103800,93259960,9200,9200,9200,9200,0
20240625,103700,93259960,9200,9200,9200,9200,10
20240625,103600,93167960,9200,9200,9200,9200,1
20240625,103500,93158760,9200,9200,9200,9200,0
20240625,103400,93158760,9200,9200,9200,9200,0
20240625,103300,93158760,9200,9200,9200,9200,7
20240625,103200,93094360,9200,9200,9200,9200,0
20240625,103100,93094360,9200,9200,9200,9200,0
20240625,103000,93094360,9200,9200,9200,9200,0
20240625,102900,93094360,9200,9200,9200,9200,0
20240625,102800,93094360,9200,9200,9200,9200,0
20240625,102700,93094360,9200,9200,9200,9200,0
20240625,102600,93094360,9200,9200,9200,9200,0
20240625,102500,93094360,9200,9200,9200,9200,0
20240625,102400,93094360,9200,9200,9200,9200,0
20240625,102300,93094360,9200,9200,9200,9200,0
20240625,102200,93094360,9200,9200,9200,9200,2
20240625,102100,93075960,9190,9190,9190,9190,0
20240625,102000,93075960,9190,9190,9190,9190,0
20240625,101900,93075960,9190,9190,9190,9190,0
20240625,101800,93075960,9190,9190,9190,9190,3
20240625,101700,93048390,9210,9210,9210,9210,2
20240625,101600,93029970,9190,9190,9190,9190,0
20240625,101500,93029970,9190,9190,9190,9190,19
20240625,101400,92855360,9190,9190,9190,9190,0
20240625,101300,92855360,9190,9190,9190,9190,0
20240625,101200,92855360,9190,9190,9190,9190,130
20240625,101100,91660660,9200,9200,9200,9200,0
20240625,101000,91660660,9200,9200,9200,9200,0
20240625,100900,91660660,9200,9200,9200,9200,0
20240625,100800,91660660,9200,9200,9200,9200,0
20240625,100700,91660660,9200,9210,9210,9200,317
20240625,100600,88742720,9220,9230,9230,9220,1102
20240625,100500,78572400,9240,9240,9240,9240,53
20240625,100400,78082680,9240,9240,9240,9240,200
20240625,100300,76234680,9310,9310,9310,9310,0
20240625,100200,76234680,9310,9310,9310,9310,0
20240625,100100,76234680,9310,9270,9310,9270,10
20240625,100000,76141710,9240,9240,9240,9240,0
20240625,095900,76141710,9240,9240,9240,9240,3
20240625,095800,76113990,9230,9230,9230,9230,0
20240625,095700,76113990,9230,9230,9230,9230,0
20240625,095600,76113990,9230,9230,9230,9230,0
20240625,095500,76113990,9230,9230,9230,9230,0
20240625,095400,76113990,9230,9230,9230,9230,0
20240625,095300,76113990,9230,9230,9230,9230,0
20240625,095200,76113990,9230,9230,9230,9230,0
20240625,095100,76113990,9230,9250,9250,9230,622
20240625,095000,70368020,9250,9250,9250,9250,152
20240625,094900,68962020,9250,9260,9260,9250,29
20240625,094800,68693540,9260,9260,9260,9260,30
20240625,094700,68415740,9260,9260,9260,9260,39
20240625,094600,68054600,9260,9270,9270,9260,5
20240625,094500,68008270,9280,9280,9280,9280,441
20240625,094400,63915790,9280,9280,9280,9280,0
20240625,094300,63915790,9280,9280,9280,9280,0
20240625,094200,63915790,9280,9280,9280,9280,0
20240625,094100,63915790,9280,9280,9280,9280,3
20240625,094000,63887950,9280,9280,9280,9280,0
20240625,093900,63887950,9280,9280,9280,9280,2
20240625,093800,63869390,9280,9280,9280,9280,0
20240625,093700,63869390,9280,9280,9280,9280,110
20240625,093600,62848590,9290,9290,9290,9290,81
20240625,093500,62096100,9330,9330,9330,9330,0
20240625,093400,62096100,9330,9330,9330,9330,0
20240625,093300,62096100,9330,9330,9330,9330,8
20240625,093200,62021460,9290,9290,9290,9290,0
20240625,093100,62021460,9290,9290,9290,9290,0
20240625,093000,62021460,9290,9290,9290,9290,113
20240625,092900,60971690,9290,9290,9290,9290,27
20240625,092800,60720860,9290,9290,9290,9290,0
20240625,092700,60720860,9290,9290,9290,9290,0
20240625,092600,60720860,9290,9290,9290,9290,102
20240625,092500,59773280,9340,9340,9340,9340,110
20240625,092400,58745880,9350,9290,9350,9290,85
20240625,092300,57955630,9290,9300,9300,9290,2000
20240625,092200,39375610,9290,9290,9290,9290,10
20240625,092100,39282710,9290,9300,9300,9290,20
20240625,092000,39096880,9400,9400,9400,9400,3
20240625,091900,39068680,9410,9410,9410,9410,0
20240625,091800,39068680,9410,9380,9410,9380,851
20240625,091700,31067790,9390,9390,9390,9390,0
20240625,091600,31067790,9390,9340,9390,9340,81
20240625,091500,30310320,9300,9300,9300,9300,0
20240625,091400,30310320,9300,9300,9300,9300,0
20240625,091300,30310320,9300,9300,9300,9300,1
20240625,091200,30301020,9280,9290,9290,9280,220
20240625,091100,28257230,9290,9300,9330,9290,2137
20240625,091000,8381670,9310,9270,9310,9270,42
20240625,090900,7991950,9300,9390,9390,9300,341
20240625,090800,4806880,9400,9300,9400,9300,3
20240625,090700,4778880,9440,9310,9440,9300,312
20240625,090600,1843870,9300,9300,9300,9300,70
20240625,090500,1192870,9300,9300,9300,9300,16
20240625,090400,1044070,9280,9280,9280,9280,3
20240625,090300,1016230,9270,9270,9270,9270,0
20240625,090200,1016230,9270,9230,9270,9230,35
20240625,090100,693000,9240,9240,9240,9240,10
20240625,090000,600600,9240,9240,9240,9240,65