KissMeData/080470/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,195500,15156650,4365,4365,4365,4365,77
20240625,195400,15156650,4365,4365,4365,4365,0
20240625,195300,15156650,4365,4365,4365,4365,0
20240625,195200,15156650,4365,4365,4365,4365,0
20240625,195100,15156650,4365,4365,4365,4365,0
20240625,195000,15156650,4365,4365,4365,4365,0
20240625,194900,15156650,4365,4365,4365,4365,0
20240625,194800,15156650,4365,4365,4365,4365,0
20240625,194700,15156650,4365,4365,4365,4365,0
20240625,194600,15156650,4365,4365,4365,4365,0
20240625,194500,15156650,4365,4365,4365,4365,0
20240625,194400,15156650,4365,4365,4365,4365,0
20240625,194300,15156650,4365,4365,4365,4365,0
20240625,194200,15156650,4365,4365,4365,4365,0
20240625,194100,15156650,4365,4365,4365,4365,0
20240625,194000,15156650,4365,4365,4365,4365,0
20240625,193900,15156650,4365,4365,4365,4365,0
20240625,193800,15156650,4365,4365,4365,4365,0
20240625,193700,15156650,4365,4365,4365,4365,0
20240625,193600,15156650,4365,4365,4365,4365,0
20240625,193500,15156650,4365,4365,4365,4365,0
20240625,193400,15156650,4365,4365,4365,4365,0
20240625,193300,15156650,4365,4365,4365,4365,0
20240625,193200,15156650,4365,4365,4365,4365,0
20240625,193100,15156650,4365,4365,4365,4365,0
20240625,193000,15156650,4365,4365,4365,4365,0
20240625,192900,15156650,4365,4365,4365,4365,0
20240625,192800,15156650,4365,4365,4365,4365,0
20240625,192700,15156650,4365,4365,4365,4365,0
20240625,192600,15156650,4365,4365,4365,4365,0
20240625,192500,15156650,4365,4365,4365,4365,77
20240625,192400,15156650,4365,4365,4365,4365,0
20240625,192300,15156650,4365,4365,4365,4365,0
20240625,192200,15156650,4365,4365,4365,4365,0
20240625,192100,15156650,4365,4365,4365,4365,0
20240625,192000,15156650,4365,4365,4365,4365,0
20240625,191900,15156650,4365,4365,4365,4365,0
20240625,191800,15156650,4365,4365,4365,4365,0
20240625,191700,15156650,4365,4365,4365,4365,0
20240625,191600,15156650,4365,4365,4365,4365,0
20240625,191500,15156650,4365,4365,4365,4365,0
20240625,191400,15156650,4365,4365,4365,4365,0
20240625,191300,15156650,4365,4365,4365,4365,0
20240625,191200,15156650,4365,4365,4365,4365,0
20240625,191100,15156650,4365,4365,4365,4365,0
20240625,191000,15156650,4365,4365,4365,4365,0
20240625,190900,15156650,4365,4365,4365,4365,0
20240625,190800,15156650,4365,4365,4365,4365,0
20240625,190700,15156650,4365,4365,4365,4365,0
20240625,190600,15156650,4365,4365,4365,4365,0
20240625,190500,15156650,4365,4365,4365,4365,0
20240625,190400,15156650,4365,4365,4365,4365,0
20240625,190300,15156650,4365,4365,4365,4365,0
20240625,190200,15156650,4365,4365,4365,4365,0
20240625,190100,15156650,4365,4365,4365,4365,0
20240625,190000,15156650,4365,4365,4365,4365,0
20240625,185900,15156650,4365,4365,4365,4365,0
20240625,185800,15156650,4365,4365,4365,4365,0
20240625,185700,15156650,4365,4365,4365,4365,0
20240625,185600,15156650,4365,4365,4365,4365,0
20240625,185500,15156650,4365,4365,4365,4365,77
20240625,185400,15156650,4365,4365,4365,4365,0
20240625,185300,15156650,4365,4365,4365,4365,0
20240625,185200,15156650,4365,4365,4365,4365,0
20240625,185100,15156650,4365,4365,4365,4365,0
20240625,185000,15156650,4365,4365,4365,4365,0
20240625,184900,15156650,4365,4365,4365,4365,0
20240625,184800,15156650,4365,4365,4365,4365,0
20240625,184700,15156650,4365,4365,4365,4365,0
20240625,184600,15156650,4365,4365,4365,4365,0
20240625,184500,15156650,4365,4365,4365,4365,0
20240625,184400,15156650,4365,4365,4365,4365,0
20240625,184300,15156650,4365,4365,4365,4365,0
20240625,184200,15156650,4365,4365,4365,4365,0
20240625,184100,15156650,4365,4365,4365,4365,0
20240625,184000,15156650,4365,4365,4365,4365,0
20240625,183900,15156650,4365,4365,4365,4365,0
20240625,183800,15156650,4365,4365,4365,4365,0
20240625,183700,15156650,4365,4365,4365,4365,0
20240625,183600,15156650,4365,4365,4365,4365,0
20240625,183500,15156650,4365,4365,4365,4365,0
20240625,183400,15156650,4365,4365,4365,4365,0
20240625,183300,15156650,4365,4365,4365,4365,0
20240625,183200,15156650,4365,4365,4365,4365,0
20240625,183100,15156650,4365,4365,4365,4365,0
20240625,183000,15156650,4365,4365,4365,4365,0
20240625,182900,15156650,4365,4365,4365,4365,0
20240625,182800,15156650,4365,4365,4365,4365,0
20240625,182700,15156650,4365,4365,4365,4365,0
20240625,182600,15156650,4365,4365,4365,4365,0
20240625,182500,15156650,4365,4365,4365,4365,77
20240625,182400,15156650,4365,4365,4365,4365,0
20240625,182300,15156650,4365,4365,4365,4365,0
20240625,182200,15156650,4365,4365,4365,4365,0
20240625,182100,15156650,4365,4365,4365,4365,0
20240625,182000,15156650,4365,4365,4365,4365,0
20240625,181900,15156650,4365,4365,4365,4365,0
20240625,181800,15156650,4365,4365,4365,4365,0
20240625,181700,15156650,4365,4365,4365,4365,0
20240625,181600,15156650,4365,4365,4365,4365,0
20240625,181500,15156650,4365,4365,4365,4365,0
20240625,181400,15156650,4365,4365,4365,4365,0
20240625,181300,15156650,4365,4365,4365,4365,0
20240625,181200,15156650,4365,4365,4365,4365,0
20240625,181100,15156650,4365,4365,4365,4365,0
20240625,181000,15156650,4365,4365,4365,4365,0
20240625,180900,15156650,4365,4365,4365,4365,0
20240625,180800,15156650,4365,4365,4365,4365,0
20240625,180700,15156650,4365,4365,4365,4365,0
20240625,180600,15156650,4365,4365,4365,4365,0
20240625,180500,15156650,4365,4365,4365,4365,0
20240625,180400,15156650,4365,4365,4365,4365,0
20240625,180300,15156650,4365,4365,4365,4365,0
20240625,180200,15156650,4365,4365,4365,4365,0
20240625,180100,15156650,4365,4365,4365,4365,0
20240625,180000,15156650,4365,4365,4365,4365,0
20240625,175900,15156650,4365,4365,4365,4365,0
20240625,175800,15156650,4365,4365,4365,4365,0
20240625,175700,15156650,4365,4365,4365,4365,0
20240625,175600,15156650,4365,4365,4365,4365,0
20240625,175500,15156650,4365,4365,4365,4365,77
20240625,175400,15156650,4365,4365,4365,4365,0
20240625,175300,15156650,4365,4365,4365,4365,0
20240625,175200,15156650,4365,4365,4365,4365,0
20240625,175100,15156650,4365,4365,4365,4365,0
20240625,175000,15156650,4365,4365,4365,4365,0
20240625,174900,15156650,4365,4365,4365,4365,0
20240625,174800,15156650,4365,4365,4365,4365,0
20240625,174700,15156650,4365,4365,4365,4365,0
20240625,174600,15156650,4365,4365,4365,4365,0
20240625,174500,15156650,4365,4365,4365,4365,0
20240625,174400,15156650,4365,4365,4365,4365,0
20240625,174300,15156650,4365,4365,4365,4365,0
20240625,174200,15156650,4365,4365,4365,4365,0
20240625,174100,15156650,4365,4365,4365,4365,0
20240625,174000,15156650,4365,4365,4365,4365,0
20240625,173900,15156650,4365,4365,4365,4365,0
20240625,173800,15156650,4365,4365,4365,4365,0
20240625,173700,15156650,4365,4365,4365,4365,0
20240625,173600,15156650,4365,4365,4365,4365,0
20240625,173500,15156650,4365,4365,4365,4365,0
20240625,173400,15156650,4365,4365,4365,4365,0
20240625,173300,15156650,4365,4365,4365,4365,0
20240625,173200,15156650,4365,4365,4365,4365,0
20240625,173100,15156650,4365,4365,4365,4365,0
20240625,173000,15156650,4365,4365,4365,4365,0
20240625,172900,15156650,4365,4365,4365,4365,0
20240625,172800,15156650,4365,4365,4365,4365,0
20240625,172700,15156650,4365,4365,4365,4365,0
20240625,172600,15156650,4365,4365,4365,4365,0
20240625,172500,15156650,4365,4365,4365,4365,77
20240625,172400,15156650,4365,4365,4365,4365,0
20240625,172300,15156650,4365,4365,4365,4365,0
20240625,172200,15156650,4365,4365,4365,4365,0
20240625,172100,15156650,4365,4365,4365,4365,0
20240625,172000,15156650,4365,4365,4365,4365,0
20240625,171900,15156650,4365,4365,4365,4365,0
20240625,171800,15156650,4365,4365,4365,4365,0
20240625,171700,15156650,4365,4365,4365,4365,0
20240625,171600,15156650,4365,4365,4365,4365,0
20240625,171500,15156650,4365,4365,4365,4365,0
20240625,171400,15156650,4365,4365,4365,4365,0
20240625,171300,15156650,4365,4365,4365,4365,0
20240625,171200,15156650,4365,4365,4365,4365,0
20240625,171100,15156650,4365,4365,4365,4365,0
20240625,171000,15156650,4365,4365,4365,4365,0
20240625,170900,15156650,4365,4365,4365,4365,0
20240625,170800,15156650,4365,4365,4365,4365,0
20240625,170700,15156650,4365,4365,4365,4365,0
20240625,170600,15156650,4365,4365,4365,4365,0
20240625,170500,15156650,4365,4365,4365,4365,0
20240625,170400,15156650,4365,4365,4365,4365,0
20240625,170300,15156650,4365,4365,4365,4365,0
20240625,170200,15156650,4365,4365,4365,4365,0
20240625,170100,15156650,4365,4365,4365,4365,0
20240625,170000,15156650,4365,4365,4365,4365,0
20240625,165900,15156650,4365,4365,4365,4365,0
20240625,165800,15156650,4365,4365,4365,4365,0
20240625,165700,15156650,4365,4365,4365,4365,0
20240625,165600,15156650,4365,4365,4365,4365,0
20240625,165500,15156650,4365,4365,4365,4365,77
20240625,165400,15156650,4365,4365,4365,4365,0
20240625,165300,15156650,4365,4365,4365,4365,0
20240625,165200,15156650,4365,4365,4365,4365,0
20240625,165100,15156650,4365,4365,4365,4365,0
20240625,165000,15156650,4365,4365,4365,4365,0
20240625,164900,15156650,4365,4365,4365,4365,0
20240625,164800,15156650,4365,4365,4365,4365,0
20240625,164700,15156650,4365,4365,4365,4365,0
20240625,164600,15156650,4365,4365,4365,4365,0
20240625,164500,15156650,4365,4365,4365,4365,0
20240625,164400,15156650,4365,4365,4365,4365,0
20240625,164300,15156650,4365,4365,4365,4365,0
20240625,164200,15156650,4365,4365,4365,4365,0
20240625,164100,15156650,4365,4365,4365,4365,0
20240625,164000,15156650,4365,4365,4365,4365,0
20240625,163900,15156650,4365,4365,4365,4365,0
20240625,163800,15156650,4365,4365,4365,4365,0
20240625,163700,15156650,4365,4365,4365,4365,0
20240625,163600,15156650,4365,4365,4365,4365,0
20240625,163500,15156650,4365,4365,4365,4365,0
20240625,163400,15156650,4365,4365,4365,4365,0
20240625,163300,15156650,4365,4365,4365,4365,0
20240625,163200,15156650,4365,4365,4365,4365,0
20240625,163100,15156650,4365,4365,4365,4365,0
20240625,163000,15156650,4365,4365,4365,4365,0
20240625,162900,15156650,4365,4365,4365,4365,0
20240625,162800,15156650,4365,4365,4365,4365,0
20240625,162700,15156650,4365,4365,4365,4365,0
20240625,162600,15156650,4365,4365,4365,4365,0
20240625,162500,15156650,4365,4365,4365,4365,77
20240625,162400,15156650,4365,4365,4365,4365,0
20240625,162300,15156650,4365,4365,4365,4365,0
20240625,162200,15156650,4365,4365,4365,4365,0
20240625,162100,15156650,4365,4365,4365,4365,0
20240625,162000,15156650,4365,4365,4365,4365,0
20240625,161900,15156650,4365,4365,4365,4365,0
20240625,161800,15156650,4365,4365,4365,4365,0
20240625,161700,15156650,4365,4365,4365,4365,0
20240625,161600,15156650,4365,4365,4365,4365,0
20240625,161500,15156650,4365,4365,4365,4365,0
20240625,161400,15156650,4365,4365,4365,4365,0
20240625,161300,15156650,4365,4365,4365,4365,0
20240625,161200,15156650,4365,4365,4365,4365,0
20240625,161100,15156650,4365,4365,4365,4365,0
20240625,161000,15156650,4365,4365,4365,4365,0
20240625,160900,15156650,4365,4365,4365,4365,0
20240625,160800,15156650,4365,4365,4365,4365,0
20240625,160700,15156650,4365,4365,4365,4365,0
20240625,160600,15156650,4365,4365,4365,4365,0
20240625,160500,15156650,4365,4365,4365,4365,0
20240625,160400,15156650,4365,4365,4365,4365,0
20240625,160300,15156650,4365,4365,4365,4365,0
20240625,160200,15156650,4365,4365,4365,4365,0
20240625,160100,15156650,4365,4365,4365,4365,0
20240625,160000,15156650,4365,4365,4365,4365,0
20240625,155900,15156650,4365,4365,4365,4365,0
20240625,155800,15156650,4365,4365,4365,4365,0
20240625,155700,15156650,4365,4365,4365,4365,0
20240625,155600,15156650,4365,4365,4365,4365,0
20240625,155500,15156650,4365,4365,4365,4365,77
20240625,155400,15156650,4365,4365,4365,4365,0
20240625,155300,15156650,4365,4365,4365,4365,0
20240625,155200,15156650,4365,4365,4365,4365,0
20240625,155100,15156650,4365,4365,4365,4365,0
20240625,155000,15156650,4365,4365,4365,4365,0
20240625,154900,15156650,4365,4365,4365,4365,0
20240625,154800,15156650,4365,4365,4365,4365,0
20240625,154700,15156650,4365,4365,4365,4365,0
20240625,154600,15156650,4365,4365,4365,4365,0
20240625,154500,15156650,4365,4365,4365,4365,0
20240625,154400,15156650,4365,4365,4365,4365,0
20240625,154300,15156650,4365,4365,4365,4365,0
20240625,154200,15156650,4365,4365,4365,4365,0
20240625,154100,15156650,4365,4365,4365,4365,0
20240625,154000,15156650,4365,4365,4365,4365,0
20240625,153900,15156650,4365,4365,4365,4365,0
20240625,153800,15156650,4365,4365,4365,4365,0
20240625,153700,15156650,4365,4365,4365,4365,0
20240625,153600,15156650,4365,4365,4365,4365,0
20240625,153500,15156650,4365,4365,4365,4365,0
20240625,153400,15156650,4365,4365,4365,4365,0
20240625,153300,15156650,4365,4365,4365,4365,0
20240625,153200,15156650,4365,4365,4365,4365,0
20240625,153100,15156650,4365,4365,4365,4365,0
20240625,153000,15156650,4365,4365,4365,4365,77
20240625,152900,14820545,4365,4365,4365,4365,0
20240625,152800,14820545,4365,4365,4365,4365,0
20240625,152700,14820545,4365,4365,4365,4365,0
20240625,152600,14820545,4365,4365,4365,4365,0
20240625,152500,14820545,4365,4365,4365,4365,0
20240625,152400,14820545,4365,4365,4365,4365,0
20240625,152300,14820545,4365,4365,4365,4365,0
20240625,152200,14820545,4365,4365,4365,4365,0
20240625,152100,14820545,4365,4365,4365,4365,0
20240625,152000,14820545,4365,4365,4365,4365,0
20240625,151900,14820545,4365,4365,4365,4365,0
20240625,151800,14820545,4365,4365,4365,4365,10
20240625,151700,14776895,4355,4355,4355,4355,0
20240625,151600,14776895,4355,4355,4355,4355,0
20240625,151500,14776895,4355,4355,4355,4355,3
20240625,151400,14763830,4365,4365,4365,4365,0
20240625,151300,14763830,4365,4365,4365,4365,0
20240625,151200,14763830,4365,4365,4365,4365,0
20240625,151100,14763830,4365,4365,4365,4365,0
20240625,151000,14763830,4365,4365,4365,4365,0
20240625,150900,14763830,4365,4365,4365,4365,0
20240625,150800,14763830,4365,4365,4365,4365,0
20240625,150700,14763830,4365,4365,4365,4365,0
20240625,150600,14763830,4365,4365,4365,4365,0
20240625,150500,14763830,4365,4365,4365,4365,0
20240625,150400,14763830,4365,4365,4365,4365,0
20240625,150300,14763830,4365,4365,4365,4365,0
20240625,150200,14763830,4365,4365,4365,4365,0
20240625,150100,14763830,4365,4365,4365,4365,0
20240625,150000,14763830,4365,4365,4365,4365,1
20240625,145900,14759465,4355,4355,4355,4355,0
20240625,145800,14759465,4355,4355,4355,4355,0
20240625,145700,14759465,4355,4355,4355,4355,0
20240625,145600,14759465,4355,4355,4355,4355,0
20240625,145500,14759465,4355,4355,4355,4355,0
20240625,145400,14759465,4355,4355,4355,4355,0
20240625,145300,14759465,4355,4355,4355,4355,0
20240625,145200,14759465,4355,4355,4355,4355,0
20240625,145100,14759465,4355,4355,4355,4355,0
20240625,145000,14759465,4355,4355,4355,4355,0
20240625,144900,14759465,4355,4355,4355,4355,0
20240625,144800,14759465,4355,4355,4355,4355,0
20240625,144700,14759465,4355,4355,4355,4355,0
20240625,144600,14759465,4355,4355,4355,4355,0
20240625,144500,14759465,4355,4355,4355,4355,0
20240625,144400,14759465,4355,4355,4355,4355,0
20240625,144300,14759465,4355,4355,4355,4355,0
20240625,144200,14759465,4355,4355,4355,4355,0
20240625,144100,14759465,4355,4355,4355,4355,0
20240625,144000,14759465,4355,4355,4355,4355,0
20240625,143900,14759465,4355,4355,4355,4355,0
20240625,143800,14759465,4355,4355,4355,4355,0
20240625,143700,14759465,4355,4355,4355,4355,0
20240625,143600,14759465,4355,4355,4355,4355,0
20240625,143500,14759465,4355,4355,4355,4355,0
20240625,143400,14759465,4355,4355,4355,4355,0
20240625,143300,14759465,4355,4355,4355,4355,0
20240625,143200,14759465,4355,4355,4355,4355,0
20240625,143100,14759465,4355,4355,4355,4355,0
20240625,143000,14759465,4355,4355,4355,4355,0
20240625,142900,14759465,4355,4355,4355,4355,202
20240625,142800,13879755,4355,4355,4355,4355,0
20240625,142700,13879755,4355,4355,4355,4355,0
20240625,142600,13879755,4355,4355,4355,4355,0
20240625,142500,13879755,4355,4355,4355,4355,0
20240625,142400,13879755,4355,4355,4355,4355,0
20240625,142300,13879755,4355,4355,4355,4355,0
20240625,142200,13879755,4355,4355,4355,4355,0
20240625,142100,13879755,4355,4355,4355,4355,0
20240625,142000,13879755,4355,4355,4355,4355,0
20240625,141900,13879755,4355,4355,4355,4355,0
20240625,141800,13879755,4355,4355,4355,4355,0
20240625,141700,13879755,4355,4355,4355,4355,0
20240625,141600,13879755,4355,4355,4355,4355,0
20240625,141500,13879755,4355,4355,4355,4355,0
20240625,141400,13879755,4355,4355,4355,4355,0
20240625,141300,13879755,4355,4355,4355,4355,0
20240625,141200,13879755,4355,4355,4355,4355,0
20240625,141100,13879755,4355,4355,4355,4355,0
20240625,141000,13879755,4355,4355,4355,4355,0
20240625,140900,13879755,4355,4355,4355,4355,0
20240625,140800,13879755,4355,4355,4355,4355,0
20240625,140700,13879755,4355,4355,4355,4355,0
20240625,140600,13879755,4355,4355,4355,4355,0
20240625,140500,13879755,4355,4355,4355,4355,0
20240625,140400,13879755,4355,4355,4355,4355,0
20240625,140300,13879755,4355,4355,4355,4355,0
20240625,140200,13879755,4355,4355,4355,4355,0
20240625,140100,13879755,4355,4355,4355,4355,0
20240625,140000,13879755,4355,4355,4355,4355,0
20240625,135900,13879755,4355,4355,4355,4355,0
20240625,135800,13879755,4355,4355,4355,4355,0
20240625,135700,13879755,4355,4355,4355,4355,0
20240625,135600,13879755,4355,4355,4355,4355,0
20240625,135500,13879755,4355,4355,4355,4355,0
20240625,135400,13879755,4355,4355,4355,4355,0
20240625,135300,13879755,4355,4355,4355,4355,0
20240625,135200,13879755,4355,4355,4355,4355,0
20240625,135100,13879755,4355,4355,4355,4355,0
20240625,135000,13879755,4355,4355,4355,4355,0
20240625,134900,13879755,4355,4355,4355,4355,0
20240625,134800,13879755,4355,4355,4355,4355,0
20240625,134700,13879755,4355,4355,4355,4355,0
20240625,134600,13879755,4355,4355,4355,4355,0
20240625,134500,13879755,4355,4355,4355,4355,0
20240625,134400,13879755,4355,4355,4355,4355,0
20240625,134300,13879755,4355,4355,4355,4355,0
20240625,134200,13879755,4355,4355,4355,4355,0
20240625,134100,13879755,4355,4355,4355,4355,0
20240625,134000,13879755,4355,4355,4355,4355,0
20240625,133900,13879755,4355,4355,4355,4355,0
20240625,133800,13879755,4355,4355,4355,4355,0
20240625,133700,13879755,4355,4360,4360,4355,10
20240625,133600,13836175,4365,4365,4365,4365,0
20240625,133500,13836175,4365,4365,4365,4365,0
20240625,133400,13836175,4365,4365,4365,4365,0
20240625,133300,13836175,4365,4365,4365,4365,0
20240625,133200,13836175,4365,4365,4365,4365,0
20240625,133100,13836175,4365,4365,4365,4365,0
20240625,133000,13836175,4365,4365,4365,4365,0
20240625,132900,13836175,4365,4365,4365,4365,0
20240625,132800,13836175,4365,4365,4365,4365,1
20240625,132700,13831810,4360,4360,4360,4360,0
20240625,132600,13831810,4360,4360,4360,4360,0
20240625,132500,13831810,4360,4360,4360,4360,0
20240625,132400,13831810,4360,4360,4360,4360,0
20240625,132300,13831810,4360,4360,4360,4360,0
20240625,132200,13831810,4360,4360,4360,4360,285
20240625,132100,12589210,4365,4365,4365,4365,0
20240625,132000,12589210,4365,4365,4365,4365,0
20240625,131900,12589210,4365,4365,4365,4365,0
20240625,131800,12589210,4365,4365,4365,4365,0
20240625,131700,12589210,4365,4365,4365,4365,0
20240625,131600,12589210,4365,4365,4365,4365,0
20240625,131500,12589210,4365,4365,4365,4365,0
20240625,131400,12589210,4365,4365,4365,4365,0
20240625,131300,12589210,4365,4365,4365,4365,0
20240625,131200,12589210,4365,4365,4365,4365,0
20240625,131100,12589210,4365,4365,4365,4365,0
20240625,131000,12589210,4365,4365,4365,4365,0
20240625,130900,12589210,4365,4365,4365,4365,0
20240625,130800,12589210,4365,4365,4365,4365,0
20240625,130700,12589210,4365,4365,4365,4365,0
20240625,130600,12589210,4365,4365,4365,4365,0
20240625,130500,12589210,4365,4365,4365,4365,0
20240625,130400,12589210,4365,4365,4365,4365,0
20240625,130300,12589210,4365,4365,4365,4365,0
20240625,130200,12589210,4365,4365,4365,4365,0
20240625,130100,12589210,4365,4365,4365,4365,0
20240625,130000,12589210,4365,4365,4365,4365,0
20240625,125900,12589210,4365,4365,4365,4365,0
20240625,125800,12589210,4365,4365,4365,4365,0
20240625,125700,12589210,4365,4365,4365,4365,0
20240625,125600,12589210,4365,4365,4365,4365,0
20240625,125500,12589210,4365,4365,4365,4365,0
20240625,125400,12589210,4365,4365,4365,4365,0
20240625,125300,12589210,4365,4365,4365,4365,0
20240625,125200,12589210,4365,4365,4365,4365,0
20240625,125100,12589210,4365,4365,4365,4365,0
20240625,125000,12589210,4365,4365,4365,4365,0
20240625,124900,12589210,4365,4365,4365,4365,0
20240625,124800,12589210,4365,4365,4365,4365,0
20240625,124700,12589210,4365,4365,4365,4365,0
20240625,124600,12589210,4365,4365,4365,4365,0
20240625,124500,12589210,4365,4365,4365,4365,0
20240625,124400,12589210,4365,4365,4365,4365,0
20240625,124300,12589210,4365,4365,4365,4365,0
20240625,124200,12589210,4365,4365,4365,4365,0
20240625,124100,12589210,4365,4365,4365,4365,0
20240625,124000,12589210,4365,4365,4365,4365,0
20240625,123900,12589210,4365,4365,4365,4365,0
20240625,123800,12589210,4365,4365,4365,4365,0
20240625,123700,12589210,4365,4365,4365,4365,0
20240625,123600,12589210,4365,4365,4365,4365,0
20240625,123500,12589210,4365,4365,4365,4365,0
20240625,123400,12589210,4365,4365,4365,4365,0
20240625,123300,12589210,4365,4365,4365,4365,0
20240625,123200,12589210,4365,4365,4365,4365,0
20240625,123100,12589210,4365,4365,4365,4365,0
20240625,123000,12589210,4365,4365,4365,4365,0
20240625,122900,12589210,4365,4365,4365,4365,0
20240625,122800,12589210,4365,4365,4365,4365,0
20240625,122700,12589210,4365,4365,4365,4365,0
20240625,122600,12589210,4365,4365,4365,4365,0
20240625,122500,12589210,4365,4365,4365,4365,25
20240625,122400,12480085,4360,4360,4360,4360,16
20240625,122300,12410325,4365,4365,4365,4365,0
20240625,122200,12410325,4365,4365,4365,4365,0
20240625,122100,12410325,4365,4365,4365,4365,0
20240625,122000,12410325,4365,4365,4365,4365,0
20240625,121900,12410325,4365,4365,4365,4365,0
20240625,121800,12410325,4365,4365,4365,4365,0
20240625,121700,12410325,4365,4365,4365,4365,0
20240625,121600,12410325,4365,4365,4365,4365,0
20240625,121500,12410325,4365,4365,4365,4365,0
20240625,121400,12410325,4365,4365,4365,4365,56
20240625,121300,12165885,4365,4365,4365,4365,1
20240625,121200,12161520,4365,4365,4365,4365,0
20240625,121100,12161520,4365,4365,4365,4365,0
20240625,121000,12161520,4365,4365,4365,4365,0
20240625,120900,12161520,4365,4365,4365,4365,0
20240625,120800,12161520,4365,4365,4365,4365,56
20240625,120700,11917080,4365,4365,4365,4365,0
20240625,120600,11917080,4365,4365,4365,4365,0
20240625,120500,11917080,4365,4365,4365,4365,0
20240625,120400,11917080,4365,4365,4365,4365,0
20240625,120300,11917080,4365,4365,4365,4365,0
20240625,120200,11917080,4365,4365,4365,4365,56
20240625,120100,11672640,4360,4360,4360,4360,0
20240625,120000,11672640,4360,4360,4360,4360,0
20240625,115900,11672640,4360,4360,4360,4360,0
20240625,115800,11672640,4360,4360,4360,4360,0
20240625,115700,11672640,4360,4360,4360,4360,0
20240625,115600,11672640,4360,4360,4360,4360,0
20240625,115500,11672640,4360,4360,4360,4360,0
20240625,115400,11672640,4360,4360,4360,4360,0
20240625,115300,11672640,4360,4360,4360,4360,0
20240625,115200,11672640,4360,4360,4360,4360,0
20240625,115100,11672640,4360,4360,4360,4360,0
20240625,115000,11672640,4360,4360,4360,4360,0
20240625,114900,11672640,4360,4360,4360,4360,0
20240625,114800,11672640,4360,4360,4360,4360,0
20240625,114700,11672640,4360,4360,4360,4360,0
20240625,114600,11672640,4360,4360,4360,4360,0
20240625,114500,11672640,4360,4360,4360,4360,0
20240625,114400,11672640,4360,4360,4360,4360,0
20240625,114300,11672640,4360,4360,4360,4360,0
20240625,114200,11672640,4360,4360,4360,4360,0
20240625,114100,11672640,4360,4360,4360,4360,0
20240625,114000,11672640,4360,4360,4360,4360,0
20240625,113900,11672640,4360,4360,4360,4360,25
20240625,113800,11563640,4360,4360,4360,4360,0
20240625,113700,11563640,4360,4360,4360,4360,0
20240625,113600,11563640,4360,4360,4360,4360,10
20240625,113500,11520040,4365,4365,4365,4365,0
20240625,113400,11520040,4365,4365,4365,4365,0
20240625,113300,11520040,4365,4365,4365,4365,0
20240625,113200,11520040,4365,4365,4365,4365,0
20240625,113100,11520040,4365,4365,4365,4365,0
20240625,113000,11520040,4365,4365,4365,4365,0
20240625,112900,11520040,4365,4365,4365,4365,0
20240625,112800,11520040,4365,4365,4365,4365,0
20240625,112700,11520040,4365,4365,4365,4365,0
20240625,112600,11520040,4365,4365,4365,4365,0
20240625,112500,11520040,4365,4365,4365,4365,0
20240625,112400,11520040,4365,4365,4365,4365,0
20240625,112300,11520040,4365,4365,4365,4365,0
20240625,112200,11520040,4365,4365,4365,4365,0
20240625,112100,11520040,4365,4365,4365,4365,0
20240625,112000,11520040,4365,4365,4365,4365,0
20240625,111900,11520040,4365,4365,4365,4365,0
20240625,111800,11520040,4365,4365,4365,4365,0
20240625,111700,11520040,4365,4365,4365,4365,0
20240625,111600,11520040,4365,4365,4365,4365,0
20240625,111500,11520040,4365,4365,4365,4365,0
20240625,111400,11520040,4365,4365,4365,4365,0
20240625,111300,11520040,4365,4365,4365,4365,0
20240625,111200,11520040,4365,4365,4365,4365,0
20240625,111100,11520040,4365,4365,4365,4365,23
20240625,111000,11419645,4365,4365,4365,4365,0
20240625,110900,11419645,4365,4365,4365,4365,0
20240625,110800,11419645,4365,4365,4365,4365,0
20240625,110700,11419645,4365,4365,4365,4365,0
20240625,110600,11419645,4365,4365,4365,4365,0
20240625,110500,11419645,4365,4365,4365,4365,0
20240625,110400,11419645,4365,4365,4365,4365,0
20240625,110300,11419645,4365,4365,4365,4365,0
20240625,110200,11419645,4365,4365,4365,4365,0
20240625,110100,11419645,4365,4365,4365,4365,0
20240625,110000,11419645,4365,4365,4365,4365,0
20240625,105900,11419645,4365,4365,4365,4365,0
20240625,105800,11419645,4365,4365,4365,4365,0
20240625,105700,11419645,4365,4365,4365,4365,0
20240625,105600,11419645,4365,4365,4365,4365,0
20240625,105500,11419645,4365,4365,4365,4365,0
20240625,105400,11419645,4365,4365,4365,4365,0
20240625,105300,11419645,4365,4365,4365,4365,0
20240625,105200,11419645,4365,4365,4365,4365,0
20240625,105100,11419645,4365,4365,4365,4365,100
20240625,105000,10983145,4365,4365,4365,4365,0
20240625,104900,10983145,4365,4365,4365,4365,0
20240625,104800,10983145,4365,4365,4365,4365,0
20240625,104700,10983145,4365,4365,4365,4365,63
20240625,104600,10708150,4365,4365,4365,4365,0
20240625,104500,10708150,4365,4365,4365,4365,0
20240625,104400,10708150,4365,4365,4365,4365,0
20240625,104300,10708150,4365,4365,4365,4365,0
20240625,104200,10708150,4365,4365,4365,4365,0
20240625,104100,10708150,4365,4365,4365,4365,0
20240625,104000,10708150,4365,4365,4365,4365,0
20240625,103900,10708150,4365,4365,4365,4365,0
20240625,103800,10708150,4365,4365,4365,4365,0
20240625,103700,10708150,4365,4365,4365,4365,0
20240625,103600,10708150,4365,4365,4365,4365,0
20240625,103500,10708150,4365,4365,4365,4365,0
20240625,103400,10708150,4365,4365,4365,4365,0
20240625,103300,10708150,4365,4365,4365,4365,0
20240625,103200,10708150,4365,4365,4365,4365,0
20240625,103100,10708150,4365,4365,4365,4365,0
20240625,103000,10708150,4365,4365,4365,4365,16
20240625,102900,10638310,4365,4365,4365,4365,0
20240625,102800,10638310,4365,4365,4365,4365,0
20240625,102700,10638310,4365,4365,4365,4365,0
20240625,102600,10638310,4365,4365,4365,4365,0
20240625,102500,10638310,4365,4365,4365,4365,0
20240625,102400,10638310,4365,4365,4365,4365,0
20240625,102300,10638310,4365,4365,4365,4365,0
20240625,102200,10638310,4365,4365,4365,4365,0
20240625,102100,10638310,4365,4365,4365,4365,0
20240625,102000,10638310,4365,4365,4365,4365,0
20240625,101900,10638310,4365,4365,4365,4365,0
20240625,101800,10638310,4365,4365,4365,4365,0
20240625,101700,10638310,4365,4365,4365,4365,0
20240625,101600,10638310,4365,4365,4365,4365,0
20240625,101500,10638310,4365,4365,4365,4365,0
20240625,101400,10638310,4365,4365,4365,4365,0
20240625,101300,10638310,4365,4365,4365,4365,122
20240625,101200,10105780,4370,4370,4370,4370,0
20240625,101100,10105780,4370,4370,4370,4370,0
20240625,101000,10105780,4370,4370,4370,4370,0
20240625,100900,10105780,4370,4370,4370,4370,0
20240625,100800,10105780,4370,4370,4370,4370,0
20240625,100700,10105780,4370,4370,4370,4370,0
20240625,100600,10105780,4370,4370,4370,4370,50
20240625,100500,9887280,4370,4370,4370,4370,0
20240625,100400,9887280,4370,4370,4370,4370,0
20240625,100300,9887280,4370,4370,4370,4370,0
20240625,100200,9887280,4370,4370,4370,4370,100
20240625,100100,9450280,4370,4370,4370,4370,100
20240625,100000,9013280,4365,4365,4365,4365,0
20240625,095900,9013280,4365,4365,4365,4365,0
20240625,095800,9013280,4365,4365,4365,4365,0
20240625,095700,9013280,4365,4365,4365,4365,0
20240625,095600,9013280,4365,4365,4365,4365,0
20240625,095500,9013280,4365,4365,4365,4365,0
20240625,095400,9013280,4365,4365,4365,4365,0
20240625,095300,9013280,4365,4365,4365,4365,0
20240625,095200,9013280,4365,4365,4365,4365,0
20240625,095100,9013280,4365,4365,4365,4365,0
20240625,095000,9013280,4365,4365,4365,4365,0
20240625,094900,9013280,4365,4365,4365,4365,0
20240625,094800,9013280,4365,4365,4365,4365,150
20240625,094700,8358530,4365,4365,4365,4365,0
20240625,094600,8358530,4365,4365,4365,4365,0
20240625,094500,8358530,4365,4365,4365,4365,0
20240625,094400,8358530,4365,4365,4365,4365,0
20240625,094300,8358530,4365,4365,4365,4365,0
20240625,094200,8358530,4365,4365,4365,4365,0
20240625,094100,8358530,4365,4365,4365,4365,0
20240625,094000,8358530,4365,4365,4365,4365,0
20240625,093900,8358530,4365,4365,4365,4365,0
20240625,093800,8358530,4365,4365,4365,4365,0
20240625,093700,8358530,4365,4365,4365,4365,0
20240625,093600,8358530,4365,4365,4365,4365,0
20240625,093500,8358530,4365,4365,4365,4365,1
20240625,093400,8354165,4370,4370,4370,4370,0
20240625,093300,8354165,4370,4370,4370,4370,0
20240625,093200,8354165,4370,4370,4370,4370,0
20240625,093100,8354165,4370,4370,4370,4370,0
20240625,093000,8354165,4370,4370,4370,4370,0
20240625,092900,8354165,4370,4370,4370,4370,0
20240625,092800,8354165,4370,4370,4370,4370,0
20240625,092700,8354165,4370,4365,4370,4365,210
20240625,092600,7436515,4365,4365,4365,4365,50
20240625,092500,7218265,4365,4365,4365,4365,0
20240625,092400,7218265,4365,4365,4365,4365,10
20240625,092300,7174615,4365,4365,4365,4365,0
20240625,092200,7174615,4365,4365,4365,4365,0
20240625,092100,7174615,4365,4365,4365,4365,0
20240625,092000,7174615,4365,4365,4365,4365,43
20240625,091900,6986920,4365,4365,4365,4365,0
20240625,091800,6986920,4365,4365,4365,4365,0
20240625,091700,6986920,4365,4365,4365,4365,25
20240625,091600,6877795,4370,4370,4370,4370,0
20240625,091500,6877795,4370,4370,4370,4370,0
20240625,091400,6877795,4370,4370,4370,4370,1
20240625,091300,6873425,4370,4370,4370,4370,0
20240625,091200,6873425,4370,4370,4370,4370,0
20240625,091100,6873425,4370,4370,4370,4370,0
20240625,091000,6873425,4370,4370,4370,4370,0
20240625,090900,6873425,4370,4370,4370,4370,5
20240625,090800,6851575,4370,4370,4370,4370,2
20240625,090700,6842835,4370,4370,4370,4370,0
20240625,090600,6842835,4370,4370,4370,4370,100
20240625,090500,6405835,4365,4365,4365,4365,0
20240625,090400,6405835,4365,4365,4365,4365,1
20240625,090300,6401470,4350,4350,4350,4350,0
20240625,090200,6401470,4350,4350,4350,4350,277
20240625,090100,5196520,4350,4350,4350,4350,1063
20240625,090000,572470,4370,4370,4370,4370,131