KissMeData/044480/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,192800,121228140,840,840,840,840,7686
20240625,192700,121228140,840,840,840,840,0
20240625,192600,121228140,840,840,840,840,0
20240625,192500,121228140,840,840,840,840,0
20240625,192400,121228140,840,840,840,840,0
20240625,192300,121228140,840,840,840,840,0
20240625,192200,121228140,840,840,840,840,0
20240625,192100,121228140,840,840,840,840,0
20240625,192000,121228140,840,840,840,840,0
20240625,191900,121228140,840,840,840,840,0
20240625,191800,121228140,840,840,840,840,0
20240625,191700,121228140,840,840,840,840,0
20240625,191600,121228140,840,840,840,840,0
20240625,191500,121228140,840,840,840,840,0
20240625,191400,121228140,840,840,840,840,0
20240625,191300,121228140,840,840,840,840,0
20240625,191200,121228140,840,840,840,840,0
20240625,191100,121228140,840,840,840,840,0
20240625,191000,121228140,840,840,840,840,0
20240625,190900,121228140,840,840,840,840,0
20240625,190800,121228140,840,840,840,840,0
20240625,190700,121228140,840,840,840,840,0
20240625,190600,121228140,840,840,840,840,0
20240625,190500,121228140,840,840,840,840,0
20240625,190400,121228140,840,840,840,840,0
20240625,190300,121228140,840,840,840,840,0
20240625,190200,121228140,840,840,840,840,0
20240625,190100,121228140,840,840,840,840,0
20240625,190000,121228140,840,840,840,840,0
20240625,185900,121228140,840,840,840,840,0
20240625,185800,121228140,840,840,840,840,7686
20240625,185700,121228140,840,840,840,840,0
20240625,185600,121228140,840,840,840,840,0
20240625,185500,121228140,840,840,840,840,0
20240625,185400,121228140,840,840,840,840,0
20240625,185300,121228140,840,840,840,840,0
20240625,185200,121228140,840,840,840,840,0
20240625,185100,121228140,840,840,840,840,0
20240625,185000,121228140,840,840,840,840,0
20240625,184900,121228140,840,840,840,840,0
20240625,184800,121228140,840,840,840,840,0
20240625,184700,121228140,840,840,840,840,0
20240625,184600,121228140,840,840,840,840,0
20240625,184500,121228140,840,840,840,840,0
20240625,184400,121228140,840,840,840,840,0
20240625,184300,121228140,840,840,840,840,0
20240625,184200,121228140,840,840,840,840,0
20240625,184100,121228140,840,840,840,840,0
20240625,184000,121228140,840,840,840,840,0
20240625,183900,121228140,840,840,840,840,0
20240625,183800,121228140,840,840,840,840,0
20240625,183700,121228140,840,840,840,840,0
20240625,183600,121228140,840,840,840,840,0
20240625,183500,121228140,840,840,840,840,0
20240625,183400,121228140,840,840,840,840,0
20240625,183300,121228140,840,840,840,840,0
20240625,183200,121228140,840,840,840,840,0
20240625,183100,121228140,840,840,840,840,0
20240625,183000,121228140,840,840,840,840,0
20240625,182900,121228140,840,840,840,840,0
20240625,182800,121228140,840,840,840,840,7686
20240625,182700,121228140,840,840,840,840,0
20240625,182600,121228140,840,840,840,840,0
20240625,182500,121228140,840,840,840,840,0
20240625,182400,121228140,840,840,840,840,0
20240625,182300,121228140,840,840,840,840,0
20240625,182200,121228140,840,840,840,840,0
20240625,182100,121228140,840,840,840,840,0
20240625,182000,121228140,840,840,840,840,0
20240625,181900,121228140,840,840,840,840,0
20240625,181800,121228140,840,840,840,840,0
20240625,181700,121228140,840,840,840,840,0
20240625,181600,121228140,840,840,840,840,0
20240625,181500,121228140,840,840,840,840,0
20240625,181400,121228140,840,840,840,840,0
20240625,181300,121228140,840,840,840,840,0
20240625,181200,121228140,840,840,840,840,0
20240625,181100,121228140,840,840,840,840,0
20240625,181000,121228140,840,840,840,840,0
20240625,180900,121228140,840,840,840,840,0
20240625,180800,121228140,840,840,840,840,0
20240625,180700,121228140,840,840,840,840,0
20240625,180600,121228140,840,840,840,840,0
20240625,180500,121228140,840,840,840,840,0
20240625,180400,121228140,840,840,840,840,0
20240625,180300,121228140,840,840,840,840,0
20240625,180200,121228140,840,840,840,840,0
20240625,180100,121228140,840,840,840,840,0
20240625,180000,121228140,840,840,840,840,0
20240625,175900,121228140,840,840,840,840,0
20240625,175800,121228140,840,840,840,840,7686
20240625,175700,121228140,840,840,840,840,0
20240625,175600,121228140,840,840,840,840,0
20240625,175500,121228140,840,840,840,840,0
20240625,175400,121228140,840,840,840,840,0
20240625,175300,121228140,840,840,840,840,0
20240625,175200,121228140,840,840,840,840,0
20240625,175100,121228140,840,840,840,840,0
20240625,175000,121228140,840,840,840,840,0
20240625,174900,121228140,840,840,840,840,0
20240625,174800,121228140,840,840,840,840,0
20240625,174700,121228140,840,840,840,840,0
20240625,174600,121228140,840,840,840,840,0
20240625,174500,121228140,840,840,840,840,0
20240625,174400,121228140,840,840,840,840,0
20240625,174300,121228140,840,840,840,840,0
20240625,174200,121228140,840,840,840,840,0
20240625,174100,121228140,840,840,840,840,0
20240625,174000,121228140,840,840,840,840,0
20240625,173900,121228140,840,840,840,840,0
20240625,173800,121228140,840,840,840,840,0
20240625,173700,121228140,840,840,840,840,0
20240625,173600,121228140,840,840,840,840,0
20240625,173500,121228140,840,840,840,840,0
20240625,173400,121228140,840,840,840,840,0
20240625,173300,121228140,840,840,840,840,0
20240625,173200,121228140,840,840,840,840,0
20240625,173100,121228140,840,840,840,840,0
20240625,173000,121228140,840,840,840,840,0
20240625,172900,121228140,840,840,840,840,0
20240625,172800,121228140,840,840,840,840,7686
20240625,172700,121228140,840,840,840,840,0
20240625,172600,121228140,840,840,840,840,0
20240625,172500,121228140,840,840,840,840,0
20240625,172400,121228140,840,840,840,840,0
20240625,172300,121228140,840,840,840,840,0
20240625,172200,121228140,840,840,840,840,0
20240625,172100,121228140,840,840,840,840,0
20240625,172000,121228140,840,840,840,840,0
20240625,171900,121228140,840,840,840,840,0
20240625,171800,121228140,840,840,840,840,0
20240625,171700,121228140,840,840,840,840,0
20240625,171600,121228140,840,840,840,840,0
20240625,171500,121228140,840,840,840,840,0
20240625,171400,121228140,840,840,840,840,0
20240625,171300,121228140,840,840,840,840,0
20240625,171200,121228140,840,840,840,840,0
20240625,171100,121228140,840,840,840,840,0
20240625,171000,121228140,840,840,840,840,0
20240625,170900,121228140,840,840,840,840,0
20240625,170800,121228140,840,840,840,840,0
20240625,170700,121228140,840,840,840,840,0
20240625,170600,121228140,840,840,840,840,0
20240625,170500,121228140,840,840,840,840,0
20240625,170400,121228140,840,840,840,840,0
20240625,170300,121228140,840,840,840,840,0
20240625,170200,121228140,840,840,840,840,0
20240625,170100,121228140,840,840,840,840,0
20240625,170000,121228140,840,840,840,840,0
20240625,165900,121228140,840,840,840,840,0
20240625,165800,121228140,840,840,840,840,7686
20240625,165700,121228140,840,840,840,840,0
20240625,165600,121228140,840,840,840,840,0
20240625,165500,121228140,840,840,840,840,0
20240625,165400,121228140,840,840,840,840,0
20240625,165300,121228140,840,840,840,840,0
20240625,165200,121228140,840,840,840,840,0
20240625,165100,121228140,840,840,840,840,0
20240625,165000,121228140,840,840,840,840,0
20240625,164900,121228140,840,840,840,840,0
20240625,164800,121228140,840,840,840,840,0
20240625,164700,121228140,840,840,840,840,0
20240625,164600,121228140,840,840,840,840,0
20240625,164500,121228140,840,840,840,840,0
20240625,164400,121228140,840,840,840,840,0
20240625,164300,121228140,840,840,840,840,0
20240625,164200,121228140,840,840,840,840,0
20240625,164100,121228140,840,840,840,840,0
20240625,164000,121228140,840,840,840,840,0
20240625,163900,121228140,840,840,840,840,0
20240625,163800,121228140,840,840,840,840,0
20240625,163700,121228140,840,840,840,840,0
20240625,163600,121228140,840,840,840,840,0
20240625,163500,121228140,840,840,840,840,0
20240625,163400,121228140,840,840,840,840,0
20240625,163300,121228140,840,840,840,840,0
20240625,163200,121228140,840,840,840,840,0
20240625,163100,121228140,840,840,840,840,0
20240625,163000,121228140,840,840,840,840,0
20240625,162900,121228140,840,840,840,840,0
20240625,162800,121228140,840,840,840,840,7686
20240625,162700,121228140,840,840,840,840,0
20240625,162600,121228140,840,840,840,840,0
20240625,162500,121228140,840,840,840,840,0
20240625,162400,121228140,840,840,840,840,0
20240625,162300,121228140,840,840,840,840,0
20240625,162200,121228140,840,840,840,840,0
20240625,162100,121228140,840,840,840,840,0
20240625,162000,121228140,840,840,840,840,0
20240625,161900,121228140,840,840,840,840,0
20240625,161800,121228140,840,840,840,840,0
20240625,161700,121228140,840,840,840,840,0
20240625,161600,121228140,840,840,840,840,0
20240625,161500,121228140,840,840,840,840,0
20240625,161400,121228140,840,840,840,840,0
20240625,161300,121228140,840,840,840,840,0
20240625,161200,121228140,840,840,840,840,0
20240625,161100,121228140,840,840,840,840,0
20240625,161000,121228140,840,840,840,840,0
20240625,160900,121228140,840,840,840,840,0
20240625,160800,121228140,840,840,840,840,0
20240625,160700,121228140,840,840,840,840,0
20240625,160600,121228140,840,840,840,840,0
20240625,160500,121228140,840,840,840,840,0
20240625,160400,121228140,840,840,840,840,0
20240625,160300,121228140,840,840,840,840,0
20240625,160200,121228140,840,840,840,840,0
20240625,160100,121228140,840,840,840,840,0
20240625,160000,121228140,840,840,840,840,0
20240625,155900,121228140,840,840,840,840,0
20240625,155800,121228140,840,840,840,840,7686
20240625,155700,121228140,840,840,840,840,0
20240625,155600,121228140,840,840,840,840,0
20240625,155500,121228140,840,840,840,840,0
20240625,155400,121228140,840,840,840,840,0
20240625,155300,121228140,840,840,840,840,0
20240625,155200,121228140,840,840,840,840,0
20240625,155100,121228140,840,840,840,840,0
20240625,155000,121228140,840,840,840,840,0
20240625,154900,121228140,840,840,840,840,0
20240625,154800,121228140,840,840,840,840,0
20240625,154700,121228140,840,840,840,840,0
20240625,154600,121228140,840,840,840,840,0
20240625,154500,121228140,840,840,840,840,0
20240625,154400,121228140,840,840,840,840,0
20240625,154300,121228140,840,840,840,840,0
20240625,154200,121228140,840,840,840,840,0
20240625,154100,121228140,840,840,840,840,0
20240625,154000,121228140,840,840,840,840,0
20240625,153900,121228140,840,840,840,840,0
20240625,153800,121228140,840,840,840,840,0
20240625,153700,121228140,840,840,840,840,0
20240625,153600,121228140,840,840,840,840,0
20240625,153500,121228140,840,840,840,840,0
20240625,153400,121228140,840,840,840,840,0
20240625,153300,121228140,840,840,840,840,0
20240625,153200,121228140,840,840,840,840,0
20240625,153100,121228140,840,840,840,840,0
20240625,153000,121228140,840,840,840,840,7686
20240625,152900,114771900,840,840,840,840,0
20240625,152800,114771900,840,840,840,840,0
20240625,152700,114771900,840,840,840,840,0
20240625,152600,114771900,840,840,840,840,0
20240625,152500,114771900,840,840,840,840,0
20240625,152400,114771900,840,840,840,840,0
20240625,152300,114771900,840,840,840,840,0
20240625,152200,114771900,840,840,840,840,0
20240625,152100,114771900,840,840,840,840,0
20240625,152000,114771900,840,840,840,840,0
20240625,151900,114771900,840,839,840,839,35
20240625,151800,114742531,840,838,840,838,316
20240625,151700,114477666,837,837,837,837,2
20240625,151600,114475992,829,830,837,829,4011
20240625,151500,111148810,837,830,837,830,1105
20240625,151400,110231653,829,839,842,829,4167
20240625,151300,106766474,839,837,839,837,602
20240625,151200,106262598,831,843,844,830,6813
20240625,151100,100603673,844,838,844,838,8
20240625,151000,100596949,831,837,837,831,10000
20240625,150900,92277471,838,838,838,838,1
20240625,150800,92276633,842,842,842,842,2
20240625,150700,92274949,842,842,842,842,0
20240625,150600,92274949,842,842,842,842,1
20240625,150500,92274107,843,843,843,843,0
20240625,150400,92274107,843,843,843,843,0
20240625,150300,92274107,843,843,843,843,0
20240625,150200,92274107,843,843,843,843,0
20240625,150100,92274107,843,843,843,843,10
20240625,150000,92265677,843,842,843,842,100
20240625,145900,92181387,841,841,841,841,0
20240625,145800,92181387,841,841,841,841,236
20240625,145700,91982911,842,842,842,842,0
20240625,145600,91982911,842,842,842,842,0
20240625,145500,91982911,842,842,842,842,0
20240625,145400,91982911,842,842,842,842,0
20240625,145300,91982911,842,842,842,842,0
20240625,145200,91982911,842,842,842,842,0
20240625,145100,91982911,842,842,842,842,10
20240625,145000,91974491,843,843,843,843,0
20240625,144900,91974491,843,843,843,843,0
20240625,144800,91974491,843,841,843,841,1597
20240625,144700,90631192,834,836,836,834,2000
20240625,144600,88961331,841,841,841,841,0
20240625,144500,88961331,841,841,841,841,0
20240625,144400,88961331,841,841,841,841,0
20240625,144300,88961331,841,841,841,841,0
20240625,144200,88961331,841,841,841,841,0
20240625,144100,88961331,841,841,841,841,0
20240625,144000,88961331,841,841,841,841,0
20240625,143900,88961331,841,841,841,841,0
20240625,143800,88961331,841,841,841,841,3
20240625,143700,88958808,841,841,841,841,0
20240625,143600,88958808,841,841,841,841,1
20240625,143500,88957967,841,841,841,841,3
20240625,143400,88955444,841,841,841,841,0
20240625,143300,88955444,841,841,841,841,4
20240625,143200,88952080,834,834,834,834,0
20240625,143100,88952080,834,834,834,834,0
20240625,143000,88952080,834,834,834,834,0
20240625,142900,88952080,834,834,834,834,201
20240625,142800,88784446,838,838,838,838,0
20240625,142700,88784446,838,836,838,836,16863
20240625,142600,74679697,834,834,834,834,0
20240625,142500,74679697,834,834,834,834,0
20240625,142400,74679697,834,834,834,834,0
20240625,142300,74679697,834,834,834,834,0
20240625,142200,74679697,834,834,834,834,0
20240625,142100,74679697,834,834,834,834,4
20240625,142000,74676361,834,834,834,834,0
20240625,141900,74676361,834,834,834,834,0
20240625,141800,74676361,834,834,834,834,0
20240625,141700,74676361,834,834,834,834,0
20240625,141600,74676361,834,834,834,834,0
20240625,141500,74676361,834,834,834,834,2594
20240625,141400,72512965,834,834,834,834,1200
20240625,141300,71512165,833,834,834,833,3681
20240625,141200,68445842,834,834,834,834,0
20240625,141100,68445842,834,834,834,834,0
20240625,141000,68445842,834,834,834,834,0
20240625,140900,68445842,834,834,834,834,0
20240625,140800,68445842,834,834,834,834,4
20240625,140700,68442506,835,835,835,835,1
20240625,140600,68441671,834,835,835,834,2969
20240625,140500,65965514,837,837,837,837,0
20240625,140400,65965514,837,837,837,837,52
20240625,140300,65921990,837,837,837,837,0
20240625,140200,65921990,837,837,837,837,0
20240625,140100,65921990,837,837,837,837,1000
20240625,140000,65084990,837,837,837,837,0
20240625,135900,65084990,837,837,837,837,0
20240625,135800,65084990,837,837,837,837,1
20240625,135700,65084153,836,836,836,836,0
20240625,135600,65084153,836,836,836,836,11
20240625,135500,65074957,838,838,838,838,0
20240625,135400,65074957,838,838,838,838,0
20240625,135300,65074957,838,838,838,838,0
20240625,135200,65074957,838,838,838,838,0
20240625,135100,65074957,838,838,838,838,3
20240625,135000,65072443,838,838,838,838,0
20240625,134900,65072443,838,838,838,838,2200
20240625,134800,63228843,838,837,838,837,31
20240625,134700,63202895,837,837,837,837,0
20240625,134600,63202895,837,837,837,837,0
20240625,134500,63202895,837,837,837,837,34
20240625,134400,63174437,837,837,837,837,0
20240625,134300,63174437,837,837,837,837,0
20240625,134200,63174437,837,837,837,837,0
20240625,134100,63174437,837,837,837,837,0
20240625,134000,63174437,837,837,837,837,1
20240625,133900,63173600,835,835,835,835,0
20240625,133800,63173600,835,835,835,835,0
20240625,133700,63173600,835,835,835,835,0
20240625,133600,63173600,835,835,835,835,0
20240625,133500,63173600,835,835,835,835,0
20240625,133400,63173600,835,835,835,835,0
20240625,133300,63173600,835,835,835,835,0
20240625,133200,63173600,835,835,835,835,0
20240625,133100,63173600,835,835,835,835,237
20240625,133000,62975705,835,835,835,835,0
20240625,132900,62975705,835,835,835,835,0
20240625,132800,62975705,835,835,835,835,0
20240625,132700,62975705,835,835,835,835,0
20240625,132600,62975705,835,835,835,835,0
20240625,132500,62975705,835,835,835,835,0
20240625,132400,62975705,835,835,835,835,0
20240625,132300,62975705,835,835,835,835,0
20240625,132200,62975705,835,835,835,835,0
20240625,132100,62975705,835,835,835,835,0
20240625,132000,62975705,835,835,835,835,948
20240625,131900,62184125,838,838,838,838,0
20240625,131800,62184125,838,838,838,838,0
20240625,131700,62184125,838,838,838,838,0
20240625,131600,62184125,838,838,838,838,0
20240625,131500,62184125,838,838,838,838,1
20240625,131400,62183287,838,838,838,838,0
20240625,131300,62183287,838,838,838,838,50
20240625,131200,62141387,838,838,838,838,0
20240625,131100,62141387,838,838,838,838,4
20240625,131000,62138035,838,838,838,838,0
20240625,130900,62138035,838,838,838,838,0
20240625,130800,62138035,838,838,838,838,0
20240625,130700,62138035,838,838,838,838,0
20240625,130600,62138035,838,838,838,838,0
20240625,130500,62138035,838,838,838,838,0
20240625,130400,62138035,838,838,838,838,0
20240625,130300,62138035,838,838,838,838,0
20240625,130200,62138035,838,838,838,838,0
20240625,130100,62138035,838,838,838,838,0
20240625,130000,62138035,838,838,838,838,0
20240625,125900,62138035,838,834,838,834,1501
20240625,125800,60886197,834,834,834,834,0
20240625,125700,60886197,834,834,834,834,0
20240625,125600,60886197,834,834,834,834,0
20240625,125500,60886197,834,834,834,834,0
20240625,125400,60886197,834,834,834,834,0
20240625,125300,60886197,834,834,834,834,0
20240625,125200,60886197,834,834,834,834,0
20240625,125100,60886197,834,835,835,834,247
20240625,125000,60680169,835,835,835,835,0
20240625,124900,60680169,835,835,835,835,200
20240625,124800,60513169,835,835,835,835,0
20240625,124700,60513169,835,835,835,835,0
20240625,124600,60513169,835,835,835,835,0
20240625,124500,60513169,835,835,835,835,0
20240625,124400,60513169,835,835,835,835,0
20240625,124300,60513169,835,835,835,835,0
20240625,124200,60513169,835,835,835,835,0
20240625,124100,60513169,835,835,835,835,4
20240625,124000,60509829,840,840,840,840,0
20240625,123900,60509829,840,840,840,840,0
20240625,123800,60509829,840,840,840,840,0
20240625,123700,60509829,840,840,840,840,0
20240625,123600,60509829,840,840,840,840,0
20240625,123500,60509829,840,840,840,840,0
20240625,123400,60509829,840,840,840,840,0
20240625,123300,60509829,840,840,840,840,0
20240625,123200,60509829,840,840,840,840,0
20240625,123100,60509829,840,840,840,840,0
20240625,123000,60509829,840,840,840,840,1
20240625,122900,60508989,835,840,840,835,140
20240625,122800,60392059,837,837,837,837,0
20240625,122700,60392059,837,837,837,837,539
20240625,122600,59940916,837,837,837,837,0
20240625,122500,59940916,837,837,837,837,0
20240625,122400,59940916,837,837,837,837,0
20240625,122300,59940916,837,837,837,837,0
20240625,122200,59940916,837,837,837,837,6
20240625,122100,59935894,838,838,838,838,1
20240625,122000,59935056,834,834,834,834,813
20240625,121900,59257014,841,837,841,837,549
20240625,121800,58797489,834,836,836,834,4966
20240625,121700,54655454,839,839,839,839,1443
20240625,121600,53444777,839,839,839,839,0
20240625,121500,53444777,839,839,839,839,0
20240625,121400,53444777,839,839,839,839,0
20240625,121300,53444777,839,839,839,839,0
20240625,121200,53444777,839,839,839,839,0
20240625,121100,53444777,839,839,839,839,7
20240625,121000,53438904,839,839,839,839,0
20240625,120900,53438904,839,839,839,839,8
20240625,120800,53432192,839,839,839,839,0
20240625,120700,53432192,839,839,839,839,0
20240625,120600,53432192,839,839,839,839,0
20240625,120500,53432192,839,839,839,839,0
20240625,120400,53432192,839,838,839,838,32
20240625,120300,53405375,838,838,838,838,0
20240625,120200,53405375,838,838,838,838,0
20240625,120100,53405375,838,838,838,838,0
20240625,120000,53405375,838,838,838,838,0
20240625,115900,53405375,838,838,838,838,0
20240625,115800,53405375,838,838,838,838,0
20240625,115700,53405375,838,838,838,838,1
20240625,115600,53404537,841,841,841,841,0
20240625,115500,53404537,841,841,841,841,0
20240625,115400,53404537,841,841,841,841,0
20240625,115300,53404537,841,841,841,841,0
20240625,115200,53404537,841,841,841,841,0
20240625,115100,53404537,841,841,841,841,0
20240625,115000,53404537,841,841,841,841,0
20240625,114900,53404537,841,841,841,841,0
20240625,114800,53404537,841,841,841,841,0
20240625,114700,53404537,841,841,841,841,0
20240625,114600,53404537,841,841,841,841,0
20240625,114500,53404537,841,841,841,841,0
20240625,114400,53404537,841,841,841,841,0
20240625,114300,53404537,841,841,841,841,0
20240625,114200,53404537,841,841,841,841,500
20240625,114100,52984037,834,834,834,834,0
20240625,114000,52984037,834,834,834,834,0
20240625,113900,52984037,834,834,834,834,0
20240625,113800,52984037,834,834,834,834,0
20240625,113700,52984037,834,834,834,834,0
20240625,113600,52984037,834,834,834,834,0
20240625,113500,52984037,834,841,841,834,45
20240625,113400,52946213,841,841,841,841,0
20240625,113300,52946213,841,841,841,841,0
20240625,113200,52946213,841,841,841,841,5
20240625,113100,52942008,834,834,834,834,0
20240625,113000,52942008,834,834,834,834,148
20240625,112900,52818576,841,841,841,841,0
20240625,112800,52818576,841,841,841,841,0
20240625,112700,52818576,841,841,841,841,0
20240625,112600,52818576,841,841,841,841,0
20240625,112500,52818576,841,841,841,841,0
20240625,112400,52818576,841,841,841,841,0
20240625,112300,52818576,841,841,841,841,0
20240625,112200,52818576,841,841,841,841,0
20240625,112100,52818576,841,839,841,839,500
20240625,112000,52398234,840,836,840,834,500
20240625,111900,51981168,837,837,837,837,1
20240625,111800,51980331,838,838,838,838,0
20240625,111700,51980331,838,841,841,838,661
20240625,111600,51424773,841,841,841,841,10
20240625,111500,51416363,840,840,840,840,0
20240625,111400,51416363,840,840,840,840,1
20240625,111300,51415523,843,841,843,840,3
20240625,111200,51412999,835,835,835,835,500
20240625,111100,50995499,835,837,837,835,585
20240625,111000,50506495,845,845,845,845,0
20240625,110900,50506495,845,837,845,836,501
20240625,110800,50087530,836,840,840,835,1000
20240625,110700,49250374,840,840,840,840,1
20240625,110600,49249534,845,845,845,845,0
20240625,110500,49249534,845,845,845,845,0
20240625,110400,49249534,845,842,845,842,3
20240625,110300,49247004,841,837,841,837,1770
20240625,110200,47762982,837,837,837,837,0
20240625,110100,47762982,837,837,837,837,2
20240625,110000,47761308,835,835,835,835,0
20240625,105900,47761308,835,835,835,835,43
20240625,105800,47725403,835,835,835,835,829
20240625,105700,47033188,838,838,838,838,0
20240625,105600,47033188,838,838,838,838,0
20240625,105500,47033188,838,838,838,838,0
20240625,105400,47033188,838,838,838,838,0
20240625,105300,47033188,838,838,838,838,0
20240625,105200,47033188,838,838,838,838,0
20240625,105100,47033188,838,838,838,838,0
20240625,105000,47033188,838,838,838,838,0
20240625,104900,47033188,838,838,838,838,0
20240625,104800,47033188,838,838,838,838,1
20240625,104700,47032350,834,834,834,834,0
20240625,104600,47032350,834,838,838,834,1002
20240625,104500,46196674,838,838,838,838,0
20240625,104400,46196674,838,838,838,838,0
20240625,104300,46196674,838,838,838,838,0
20240625,104200,46196674,838,838,838,838,0
20240625,104100,46196674,838,838,838,838,1
20240625,104000,46195836,833,833,833,833,0
20240625,103900,46195836,833,833,833,833,0
20240625,103800,46195836,833,838,838,833,889
20240625,103700,45454801,838,838,838,838,0
20240625,103600,45454801,838,838,838,838,0
20240625,103500,45454801,838,838,838,838,0
20240625,103400,45454801,838,838,838,838,0
20240625,103300,45454801,838,838,838,838,2
20240625,103200,45453125,838,838,838,838,0
20240625,103100,45453125,838,838,838,838,50
20240625,103000,45411225,838,838,838,838,0
20240625,102900,45411225,838,838,838,838,0
20240625,102800,45411225,838,838,838,838,0
20240625,102700,45411225,838,838,838,838,0
20240625,102600,45411225,838,836,838,836,65
20240625,102500,45356883,836,836,836,836,50
20240625,102400,45315083,836,836,836,836,1
20240625,102300,45314247,832,832,832,832,0
20240625,102200,45314247,832,832,832,832,0
20240625,102100,45314247,832,832,832,832,0
20240625,102000,45314247,832,832,832,832,0
20240625,101900,45314247,832,832,832,832,17
20240625,101800,45300103,832,832,832,832,0
20240625,101700,45300103,832,832,832,832,0
20240625,101600,45300103,832,832,832,832,0
20240625,101500,45300103,832,832,832,832,990
20240625,101400,44476423,839,839,839,839,0
20240625,101300,44476423,839,839,839,839,0
20240625,101200,44476423,839,832,839,832,1990
20240625,101100,42813813,839,838,839,838,4
20240625,101000,42810460,832,832,832,832,0
20240625,100900,42810460,832,832,832,832,0
20240625,100800,42810460,832,832,832,832,0
20240625,100700,42810460,832,832,832,832,0
20240625,100600,42810460,832,832,832,832,1000
20240625,100500,41978460,832,832,832,832,2000
20240625,100400,40314460,833,833,833,833,0
20240625,100300,40314460,833,833,833,833,1700
20240625,100200,38898360,841,841,841,841,0
20240625,100100,38898360,841,841,841,841,2
20240625,100000,38896678,841,841,841,841,0
20240625,095900,38896678,841,841,841,841,6
20240625,095800,38891632,840,840,840,840,0
20240625,095700,38891632,840,835,840,835,14058
20240625,095600,27132932,831,831,831,831,35
20240625,095500,27103847,835,835,835,835,0
20240625,095400,27103847,835,835,835,835,0
20240625,095300,27103847,835,835,835,835,100
20240625,095200,27020347,835,835,835,835,0
20240625,095100,27020347,835,835,835,835,0
20240625,095000,27020347,835,835,835,835,0
20240625,094900,27020347,835,835,835,835,0
20240625,094800,27020347,835,832,835,830,1001
20240625,094700,26188692,835,835,835,835,0
20240625,094600,26188692,835,835,835,835,50
20240625,094500,26146942,835,835,835,835,555
20240625,094400,25683517,836,836,836,836,0
20240625,094300,25683517,836,836,836,836,1
20240625,094200,25682681,831,831,831,831,0
20240625,094100,25682681,831,833,833,831,900
20240625,094000,24933892,836,836,836,836,0
20240625,093900,24933892,836,836,836,836,50
20240625,093800,24892092,836,836,836,836,30
20240625,093700,24867012,836,836,836,836,118
20240625,093600,24768364,835,835,835,835,0
20240625,093500,24768364,835,835,835,835,291
20240625,093400,24525379,831,835,835,831,75
20240625,093300,24462950,835,835,835,835,0
20240625,093200,24462950,835,828,835,828,6
20240625,093100,24457956,824,834,834,824,11891
20240625,093000,14626120,837,837,837,837,0
20240625,092900,14626120,837,837,837,837,309
20240625,092800,14367487,837,837,837,837,0
20240625,092700,14367487,837,837,837,837,0
20240625,092600,14367487,837,837,837,837,0
20240625,092500,14367487,837,837,837,837,191
20240625,092400,14207620,837,837,837,837,30
20240625,092300,14182510,836,833,836,833,9148
20240625,092200,6561926,833,833,833,833,201
20240625,092100,6394493,835,835,835,835,117
20240625,092000,6296798,835,835,835,835,0
20240625,091900,6296798,835,838,838,835,862
20240625,091800,5574901,838,838,838,838,0
20240625,091700,5574901,838,838,838,838,2
20240625,091600,5573225,839,839,839,839,0
20240625,091500,5573225,839,839,839,839,93
20240625,091400,5495198,839,842,842,839,128
20240625,091300,5387567,843,843,843,843,1
20240625,091200,5386724,841,841,841,841,0
20240625,091100,5386724,841,841,841,841,0
20240625,091000,5386724,841,844,844,841,163
20240625,090900,5249464,852,852,852,852,0
20240625,090800,5249464,852,852,852,852,0
20240625,090700,5249464,852,852,852,852,0
20240625,090600,5249464,852,852,852,852,0
20240625,090500,5249464,852,852,852,852,0
20240625,090400,5249464,852,841,852,841,12
20240625,090300,5239334,841,852,852,841,4748
20240625,090200,1233666,853,861,865,853,227
20240625,090100,1037618,865,869,869,845,32
20240625,090000,1010491,827,825,879,825,1218