KissMeData/176750/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,203200,84875870,10340,10340,10340,10340,1
20240625,203100,84875870,10340,10340,10340,10340,0
20240625,203000,84875870,10340,10340,10340,10340,0
20240625,202900,84875870,10340,10340,10340,10340,0
20240625,202800,84875870,10340,10340,10340,10340,0
20240625,202700,84875870,10340,10340,10340,10340,0
20240625,202600,84875870,10340,10340,10340,10340,0
20240625,202500,84875870,10340,10340,10340,10340,0
20240625,202400,84875870,10340,10340,10340,10340,0
20240625,202300,84875870,10340,10340,10340,10340,0
20240625,202200,84875870,10340,10340,10340,10340,0
20240625,202100,84875870,10340,10340,10340,10340,0
20240625,202000,84875870,10340,10340,10340,10340,0
20240625,201900,84875870,10340,10340,10340,10340,0
20240625,201800,84875870,10340,10340,10340,10340,0
20240625,201700,84875870,10340,10340,10340,10340,0
20240625,201600,84875870,10340,10340,10340,10340,0
20240625,201500,84875870,10340,10340,10340,10340,0
20240625,201400,84875870,10340,10340,10340,10340,0
20240625,201300,84875870,10340,10340,10340,10340,0
20240625,201200,84875870,10340,10340,10340,10340,0
20240625,201100,84875870,10340,10340,10340,10340,0
20240625,201000,84875870,10340,10340,10340,10340,0
20240625,200900,84875870,10340,10340,10340,10340,0
20240625,200800,84875870,10340,10340,10340,10340,0
20240625,200700,84875870,10340,10340,10340,10340,0
20240625,200600,84875870,10340,10340,10340,10340,0
20240625,200500,84875870,10340,10340,10340,10340,0
20240625,200400,84875870,10340,10340,10340,10340,0
20240625,200300,84875870,10340,10340,10340,10340,0
20240625,200200,84875870,10340,10340,10340,10340,1
20240625,200100,84875870,10340,10340,10340,10340,0
20240625,200000,84875870,10340,10340,10340,10340,0
20240625,195900,84875870,10340,10340,10340,10340,0
20240625,195800,84875870,10340,10340,10340,10340,0
20240625,195700,84875870,10340,10340,10340,10340,0
20240625,195600,84875870,10340,10340,10340,10340,0
20240625,195500,84875870,10340,10340,10340,10340,0
20240625,195400,84875870,10340,10340,10340,10340,0
20240625,195300,84875870,10340,10340,10340,10340,0
20240625,195200,84875870,10340,10340,10340,10340,0
20240625,195100,84875870,10340,10340,10340,10340,0
20240625,195000,84875870,10340,10340,10340,10340,0
20240625,194900,84875870,10340,10340,10340,10340,0
20240625,194800,84875870,10340,10340,10340,10340,0
20240625,194700,84875870,10340,10340,10340,10340,0
20240625,194600,84875870,10340,10340,10340,10340,0
20240625,194500,84875870,10340,10340,10340,10340,0
20240625,194400,84875870,10340,10340,10340,10340,0
20240625,194300,84875870,10340,10340,10340,10340,0
20240625,194200,84875870,10340,10340,10340,10340,0
20240625,194100,84875870,10340,10340,10340,10340,0
20240625,194000,84875870,10340,10340,10340,10340,0
20240625,193900,84875870,10340,10340,10340,10340,0
20240625,193800,84875870,10340,10340,10340,10340,0
20240625,193700,84875870,10340,10340,10340,10340,0
20240625,193600,84875870,10340,10340,10340,10340,0
20240625,193500,84875870,10340,10340,10340,10340,0
20240625,193400,84875870,10340,10340,10340,10340,0
20240625,193300,84875870,10340,10340,10340,10340,0
20240625,193200,84875870,10340,10340,10340,10340,1
20240625,193100,84875870,10340,10340,10340,10340,0
20240625,193000,84875870,10340,10340,10340,10340,0
20240625,192900,84875870,10340,10340,10340,10340,0
20240625,192800,84875870,10340,10340,10340,10340,0
20240625,192700,84875870,10340,10340,10340,10340,0
20240625,192600,84875870,10340,10340,10340,10340,0
20240625,192500,84875870,10340,10340,10340,10340,0
20240625,192400,84875870,10340,10340,10340,10340,0
20240625,192300,84875870,10340,10340,10340,10340,0
20240625,192200,84875870,10340,10340,10340,10340,0
20240625,192100,84875870,10340,10340,10340,10340,0
20240625,192000,84875870,10340,10340,10340,10340,0
20240625,191900,84875870,10340,10340,10340,10340,0
20240625,191800,84875870,10340,10340,10340,10340,0
20240625,191700,84875870,10340,10340,10340,10340,0
20240625,191600,84875870,10340,10340,10340,10340,0
20240625,191500,84875870,10340,10340,10340,10340,0
20240625,191400,84875870,10340,10340,10340,10340,0
20240625,191300,84875870,10340,10340,10340,10340,0
20240625,191200,84875870,10340,10340,10340,10340,0
20240625,191100,84875870,10340,10340,10340,10340,0
20240625,191000,84875870,10340,10340,10340,10340,0
20240625,190900,84875870,10340,10340,10340,10340,0
20240625,190800,84875870,10340,10340,10340,10340,0
20240625,190700,84875870,10340,10340,10340,10340,0
20240625,190600,84875870,10340,10340,10340,10340,0
20240625,190500,84875870,10340,10340,10340,10340,0
20240625,190400,84875870,10340,10340,10340,10340,0
20240625,190300,84875870,10340,10340,10340,10340,0
20240625,190200,84875870,10340,10340,10340,10340,1
20240625,190100,84875870,10340,10340,10340,10340,0
20240625,190000,84875870,10340,10340,10340,10340,0
20240625,185900,84875870,10340,10340,10340,10340,0
20240625,185800,84875870,10340,10340,10340,10340,0
20240625,185700,84875870,10340,10340,10340,10340,0
20240625,185600,84875870,10340,10340,10340,10340,0
20240625,185500,84875870,10340,10340,10340,10340,0
20240625,185400,84875870,10340,10340,10340,10340,0
20240625,185300,84875870,10340,10340,10340,10340,0
20240625,185200,84875870,10340,10340,10340,10340,0
20240625,185100,84875870,10340,10340,10340,10340,0
20240625,185000,84875870,10340,10340,10340,10340,0
20240625,184900,84875870,10340,10340,10340,10340,0
20240625,184800,84875870,10340,10340,10340,10340,0
20240625,184700,84875870,10340,10340,10340,10340,0
20240625,184600,84875870,10340,10340,10340,10340,0
20240625,184500,84875870,10340,10340,10340,10340,0
20240625,184400,84875870,10340,10340,10340,10340,0
20240625,184300,84875870,10340,10340,10340,10340,0
20240625,184200,84875870,10340,10340,10340,10340,0
20240625,184100,84875870,10340,10340,10340,10340,0
20240625,184000,84875870,10340,10340,10340,10340,0
20240625,183900,84875870,10340,10340,10340,10340,0
20240625,183800,84875870,10340,10340,10340,10340,0
20240625,183700,84875870,10340,10340,10340,10340,0
20240625,183600,84875870,10340,10340,10340,10340,0
20240625,183500,84875870,10340,10340,10340,10340,0
20240625,183400,84875870,10340,10340,10340,10340,0
20240625,183300,84875870,10340,10340,10340,10340,0
20240625,183200,84875870,10340,10340,10340,10340,1
20240625,183100,84875870,10340,10340,10340,10340,0
20240625,183000,84875870,10340,10340,10340,10340,0
20240625,182900,84875870,10340,10340,10340,10340,0
20240625,182800,84875870,10340,10340,10340,10340,0
20240625,182700,84875870,10340,10340,10340,10340,0
20240625,182600,84875870,10340,10340,10340,10340,0
20240625,182500,84875870,10340,10340,10340,10340,0
20240625,182400,84875870,10340,10340,10340,10340,0
20240625,182300,84875870,10340,10340,10340,10340,0
20240625,182200,84875870,10340,10340,10340,10340,0
20240625,182100,84875870,10340,10340,10340,10340,0
20240625,182000,84875870,10340,10340,10340,10340,0
20240625,181900,84875870,10340,10340,10340,10340,0
20240625,181800,84875870,10340,10340,10340,10340,0
20240625,181700,84875870,10340,10340,10340,10340,0
20240625,181600,84875870,10340,10340,10340,10340,0
20240625,181500,84875870,10340,10340,10340,10340,0
20240625,181400,84875870,10340,10340,10340,10340,0
20240625,181300,84875870,10340,10340,10340,10340,0
20240625,181200,84875870,10340,10340,10340,10340,0
20240625,181100,84875870,10340,10340,10340,10340,0
20240625,181000,84875870,10340,10340,10340,10340,0
20240625,180900,84875870,10340,10340,10340,10340,0
20240625,180800,84875870,10340,10340,10340,10340,0
20240625,180700,84875870,10340,10340,10340,10340,0
20240625,180600,84875870,10340,10340,10340,10340,0
20240625,180500,84875870,10340,10340,10340,10340,0
20240625,180400,84875870,10340,10340,10340,10340,0
20240625,180300,84875870,10340,10340,10340,10340,0
20240625,180200,84875870,10340,10340,10340,10340,1
20240625,180100,84875870,10340,10340,10340,10340,0
20240625,180000,84875870,10340,10340,10340,10340,0
20240625,175900,84875870,10340,10340,10340,10340,0
20240625,175800,84875870,10340,10340,10340,10340,0
20240625,175700,84875870,10340,10340,10340,10340,0
20240625,175600,84875870,10340,10340,10340,10340,0
20240625,175500,84875870,10340,10340,10340,10340,0
20240625,175400,84875870,10340,10340,10340,10340,0
20240625,175300,84875870,10340,10340,10340,10340,0
20240625,175200,84875870,10340,10340,10340,10340,0
20240625,175100,84875870,10340,10340,10340,10340,0
20240625,175000,84875870,10340,10340,10340,10340,0
20240625,174900,84875870,10340,10340,10340,10340,0
20240625,174800,84875870,10340,10340,10340,10340,0
20240625,174700,84875870,10340,10340,10340,10340,0
20240625,174600,84875870,10340,10340,10340,10340,0
20240625,174500,84875870,10340,10340,10340,10340,0
20240625,174400,84875870,10340,10340,10340,10340,0
20240625,174300,84875870,10340,10340,10340,10340,0
20240625,174200,84875870,10340,10340,10340,10340,0
20240625,174100,84875870,10340,10340,10340,10340,0
20240625,174000,84875870,10340,10340,10340,10340,0
20240625,173900,84875870,10340,10340,10340,10340,0
20240625,173800,84875870,10340,10340,10340,10340,0
20240625,173700,84875870,10340,10340,10340,10340,0
20240625,173600,84875870,10340,10340,10340,10340,0
20240625,173500,84875870,10340,10340,10340,10340,0
20240625,173400,84875870,10340,10340,10340,10340,0
20240625,173300,84875870,10340,10340,10340,10340,0
20240625,173200,84875870,10340,10340,10340,10340,1
20240625,173100,84875870,10340,10340,10340,10340,0
20240625,173000,84875870,10340,10340,10340,10340,0
20240625,172900,84875870,10340,10340,10340,10340,0
20240625,172800,84875870,10340,10340,10340,10340,0
20240625,172700,84875870,10340,10340,10340,10340,0
20240625,172600,84875870,10340,10340,10340,10340,0
20240625,172500,84875870,10340,10340,10340,10340,0
20240625,172400,84875870,10340,10340,10340,10340,0
20240625,172300,84875870,10340,10340,10340,10340,0
20240625,172200,84875870,10340,10340,10340,10340,0
20240625,172100,84875870,10340,10340,10340,10340,0
20240625,172000,84875870,10340,10340,10340,10340,0
20240625,171900,84875870,10340,10340,10340,10340,0
20240625,171800,84875870,10340,10340,10340,10340,0
20240625,171700,84875870,10340,10340,10340,10340,0
20240625,171600,84875870,10340,10340,10340,10340,0
20240625,171500,84875870,10340,10340,10340,10340,0
20240625,171400,84875870,10340,10340,10340,10340,0
20240625,171300,84875870,10340,10340,10340,10340,0
20240625,171200,84875870,10340,10340,10340,10340,0
20240625,171100,84875870,10340,10340,10340,10340,0
20240625,171000,84875870,10340,10340,10340,10340,0
20240625,170900,84875870,10340,10340,10340,10340,0
20240625,170800,84875870,10340,10340,10340,10340,0
20240625,170700,84875870,10340,10340,10340,10340,0
20240625,170600,84875870,10340,10340,10340,10340,0
20240625,170500,84875870,10340,10340,10340,10340,0
20240625,170400,84875870,10340,10340,10340,10340,0
20240625,170300,84875870,10340,10340,10340,10340,0
20240625,170200,84875870,10340,10340,10340,10340,1
20240625,170100,84875870,10340,10340,10340,10340,0
20240625,170000,84875870,10340,10340,10340,10340,0
20240625,165900,84875870,10340,10340,10340,10340,0
20240625,165800,84875870,10340,10340,10340,10340,0
20240625,165700,84875870,10340,10340,10340,10340,0
20240625,165600,84875870,10340,10340,10340,10340,0
20240625,165500,84875870,10340,10340,10340,10340,0
20240625,165400,84875870,10340,10340,10340,10340,0
20240625,165300,84875870,10340,10340,10340,10340,0
20240625,165200,84875870,10340,10340,10340,10340,0
20240625,165100,84875870,10340,10340,10340,10340,0
20240625,165000,84875870,10340,10340,10340,10340,0
20240625,164900,84875870,10340,10340,10340,10340,0
20240625,164800,84875870,10340,10340,10340,10340,0
20240625,164700,84875870,10340,10340,10340,10340,0
20240625,164600,84875870,10340,10340,10340,10340,0
20240625,164500,84875870,10340,10340,10340,10340,0
20240625,164400,84875870,10340,10340,10340,10340,0
20240625,164300,84875870,10340,10340,10340,10340,0
20240625,164200,84875870,10340,10340,10340,10340,0
20240625,164100,84875870,10340,10340,10340,10340,0
20240625,164000,84875870,10340,10340,10340,10340,0
20240625,163900,84875870,10340,10340,10340,10340,0
20240625,163800,84875870,10340,10340,10340,10340,0
20240625,163700,84875870,10340,10340,10340,10340,0
20240625,163600,84875870,10340,10340,10340,10340,0
20240625,163500,84875870,10340,10340,10340,10340,0
20240625,163400,84875870,10340,10340,10340,10340,0
20240625,163300,84875870,10340,10340,10340,10340,0
20240625,163200,84875870,10340,10340,10340,10340,1
20240625,163100,84875870,10340,10340,10340,10340,0
20240625,163000,84875870,10340,10340,10340,10340,0
20240625,162900,84875870,10340,10340,10340,10340,0
20240625,162800,84875870,10340,10340,10340,10340,0
20240625,162700,84875870,10340,10340,10340,10340,0
20240625,162600,84875870,10340,10340,10340,10340,0
20240625,162500,84875870,10340,10340,10340,10340,0
20240625,162400,84875870,10340,10340,10340,10340,0
20240625,162300,84875870,10340,10340,10340,10340,0
20240625,162200,84875870,10340,10340,10340,10340,0
20240625,162100,84875870,10340,10340,10340,10340,0
20240625,162000,84875870,10340,10340,10340,10340,0
20240625,161900,84875870,10340,10340,10340,10340,0
20240625,161800,84875870,10340,10340,10340,10340,0
20240625,161700,84875870,10340,10340,10340,10340,0
20240625,161600,84875870,10340,10340,10340,10340,0
20240625,161500,84875870,10340,10340,10340,10340,0
20240625,161400,84875870,10340,10340,10340,10340,0
20240625,161300,84875870,10340,10340,10340,10340,0
20240625,161200,84875870,10340,10340,10340,10340,0
20240625,161100,84875870,10340,10340,10340,10340,0
20240625,161000,84875870,10340,10340,10340,10340,0
20240625,160900,84875870,10340,10340,10340,10340,0
20240625,160800,84875870,10340,10340,10340,10340,0
20240625,160700,84875870,10340,10340,10340,10340,0
20240625,160600,84875870,10340,10340,10340,10340,0
20240625,160500,84875870,10340,10340,10340,10340,0
20240625,160400,84875870,10340,10340,10340,10340,0
20240625,160300,84875870,10340,10340,10340,10340,0
20240625,160200,84875870,10340,10340,10340,10340,1
20240625,160100,84875870,10340,10340,10340,10340,0
20240625,160000,84875870,10340,10340,10340,10340,0
20240625,155900,84875870,10340,10340,10340,10340,0
20240625,155800,84875870,10340,10340,10340,10340,0
20240625,155700,84875870,10340,10340,10340,10340,0
20240625,155600,84875870,10340,10340,10340,10340,0
20240625,155500,84875870,10340,10340,10340,10340,0
20240625,155400,84875870,10340,10340,10340,10340,0
20240625,155300,84875870,10340,10340,10340,10340,0
20240625,155200,84875870,10340,10340,10340,10340,0
20240625,155100,84875870,10340,10340,10340,10340,0
20240625,155000,84875870,10340,10340,10340,10340,0
20240625,154900,84875870,10340,10340,10340,10340,0
20240625,154800,84875870,10340,10340,10340,10340,0
20240625,154700,84875870,10340,10340,10340,10340,0
20240625,154600,84875870,10340,10340,10340,10340,0
20240625,154500,84875870,10340,10340,10340,10340,0
20240625,154400,84875870,10340,10340,10340,10340,0
20240625,154300,84875870,10340,10340,10340,10340,0
20240625,154200,84875870,10340,10340,10340,10340,0
20240625,154100,84875870,10340,10340,10340,10340,0
20240625,154000,84875870,10340,10340,10340,10340,0
20240625,153900,84875870,10340,10340,10340,10340,0
20240625,153800,84875870,10340,10340,10340,10340,0
20240625,153700,84875870,10340,10340,10340,10340,0
20240625,153600,84875870,10340,10340,10340,10340,0
20240625,153500,84875870,10340,10340,10340,10340,0
20240625,153400,84875870,10340,10340,10340,10340,0
20240625,153300,84875870,10340,10340,10340,10340,0
20240625,153200,84875870,10340,10340,10340,10340,1
20240625,153100,84875870,10340,10340,10340,10340,0
20240625,153000,84875870,10340,10340,10340,10340,0
20240625,152900,84875870,10340,10340,10340,10340,0
20240625,152800,84875870,10340,10340,10340,10340,0
20240625,152700,84875870,10340,10340,10340,10340,0
20240625,152600,84875870,10340,10340,10340,10340,0
20240625,152500,84875870,10340,10340,10340,10340,0
20240625,152400,84875870,10340,10340,10340,10340,0
20240625,152300,84875870,10340,10340,10340,10340,0
20240625,152200,84875870,10340,10340,10340,10340,0
20240625,152100,84875870,10340,10340,10340,10340,0
20240625,152000,84875870,10340,10340,10340,10340,0
20240625,151900,84875870,10340,10340,10340,10340,0
20240625,151800,84875870,10340,10340,10340,10340,0
20240625,151700,84875870,10340,10340,10340,10340,0
20240625,151600,84875870,10340,10340,10340,10340,0
20240625,151500,84875870,10340,10340,10340,10340,0
20240625,151400,84875870,10340,10340,10340,10340,0
20240625,151300,84875870,10340,10340,10340,10340,0
20240625,151200,84875870,10340,10340,10340,10340,0
20240625,151100,84875870,10340,10340,10340,10340,1
20240625,151000,84865530,10330,10330,10330,10330,0
20240625,150900,84865530,10330,10330,10330,10330,0
20240625,150800,84865530,10330,10330,10330,10330,0
20240625,150700,84865530,10330,10330,10330,10330,0
20240625,150600,84865530,10330,10330,10330,10330,0
20240625,150500,84865530,10330,10330,10330,10330,0
20240625,150400,84865530,10330,10320,10330,10320,240
20240625,150300,82387210,10330,10330,10330,10330,0
20240625,150200,82387210,10330,10330,10330,10330,0
20240625,150100,82387210,10330,10330,10330,10330,0
20240625,150000,82387210,10330,10330,10330,10330,0
20240625,145900,82387210,10330,10330,10330,10330,0
20240625,145800,82387210,10330,10330,10330,10330,0
20240625,145700,82387210,10330,10330,10330,10330,0
20240625,145600,82387210,10330,10330,10330,10330,0
20240625,145500,82387210,10330,10330,10330,10330,0
20240625,145400,82387210,10330,10330,10330,10330,0
20240625,145300,82387210,10330,10330,10330,10330,0
20240625,145200,82387210,10330,10330,10330,10330,0
20240625,145100,82387210,10330,10330,10330,10330,0
20240625,145000,82387210,10330,10330,10330,10330,0
20240625,144900,82387210,10330,10330,10330,10330,0
20240625,144800,82387210,10330,10330,10330,10330,0
20240625,144700,82387210,10330,10330,10330,10330,0
20240625,144600,82387210,10330,10330,10330,10330,0
20240625,144500,82387210,10330,10330,10330,10330,0
20240625,144400,82387210,10330,10330,10330,10330,20
20240625,144300,82180610,10330,10330,10330,10330,1
20240625,144200,82170280,10110,10110,10110,10110,0
20240625,144100,82170280,10110,10110,10110,10110,500
20240625,144000,77115280,10330,10330,10330,10330,3
20240625,143900,77084290,10100,10100,10100,10100,0
20240625,143800,77084290,10100,10100,10100,10100,0
20240625,143700,77084290,10100,10100,10100,10100,500
20240625,143600,72034290,10100,10100,10100,10100,0
20240625,143500,72034290,10100,10100,10100,10100,0
20240625,143400,72034290,10100,10100,10100,10100,0
20240625,143300,72034290,10100,10100,10100,10100,0
20240625,143200,72034290,10100,10100,10100,10100,0
20240625,143100,72034290,10100,10200,10200,10100,106
20240625,143000,70959190,10330,10330,10330,10330,0
20240625,142900,70959190,10330,10330,10330,10330,0
20240625,142800,70959190,10330,10330,10330,10330,0
20240625,142700,70959190,10330,10330,10330,10330,0
20240625,142600,70959190,10330,10330,10330,10330,0
20240625,142500,70959190,10330,10330,10330,10330,0
20240625,142400,70959190,10330,10330,10330,10330,0
20240625,142300,70959190,10330,10330,10330,10330,0
20240625,142200,70959190,10330,10330,10330,10330,0
20240625,142100,70959190,10330,10330,10330,10330,0
20240625,142000,70959190,10330,10330,10330,10330,0
20240625,141900,70959190,10330,10330,10330,10330,0
20240625,141800,70959190,10330,10330,10330,10330,0
20240625,141700,70959190,10330,10330,10330,10330,0
20240625,141600,70959190,10330,10330,10330,10330,0
20240625,141500,70959190,10330,10330,10330,10330,0
20240625,141400,70959190,10330,10330,10330,10330,0
20240625,141300,70959190,10330,10330,10330,10330,0
20240625,141200,70959190,10330,10330,10330,10330,0
20240625,141100,70959190,10330,10330,10330,10330,0
20240625,141000,70959190,10330,10330,10330,10330,0
20240625,140900,70959190,10330,10330,10330,10330,0
20240625,140800,70959190,10330,10330,10330,10330,0
20240625,140700,70959190,10330,10330,10330,10330,0
20240625,140600,70959190,10330,10330,10330,10330,0
20240625,140500,70959190,10330,10330,10330,10330,0
20240625,140400,70959190,10330,10330,10330,10330,0
20240625,140300,70959190,10330,10330,10330,10330,0
20240625,140200,70959190,10330,10330,10330,10330,0
20240625,140100,70959190,10330,10330,10330,10330,0
20240625,140000,70959190,10330,10330,10330,10330,0
20240625,135900,70959190,10330,10330,10330,10330,0
20240625,135800,70959190,10330,10330,10330,10330,0
20240625,135700,70959190,10330,10330,10330,10330,0
20240625,135600,70959190,10330,10330,10330,10330,0
20240625,135500,70959190,10330,10330,10330,10330,0
20240625,135400,70959190,10330,10330,10330,10330,0
20240625,135300,70959190,10330,10330,10330,10330,0
20240625,135200,70959190,10330,10330,10330,10330,0
20240625,135100,70959190,10330,10330,10330,10330,0
20240625,135000,70959190,10330,10330,10330,10330,0
20240625,134900,70959190,10330,10330,10330,10330,0
20240625,134800,70959190,10330,10330,10330,10330,0
20240625,134700,70959190,10330,10330,10330,10330,0
20240625,134600,70959190,10330,10330,10330,10330,0
20240625,134500,70959190,10330,10330,10330,10330,0
20240625,134400,70959190,10330,10330,10330,10330,0
20240625,134300,70959190,10330,10330,10330,10330,0
20240625,134200,70959190,10330,10330,10330,10330,0
20240625,134100,70959190,10330,10330,10330,10330,0
20240625,134000,70959190,10330,10330,10330,10330,0
20240625,133900,70959190,10330,10330,10330,10330,0
20240625,133800,70959190,10330,10330,10330,10330,0
20240625,133700,70959190,10330,10330,10330,10330,0
20240625,133600,70959190,10330,10330,10330,10330,0
20240625,133500,70959190,10330,10330,10330,10330,0
20240625,133400,70959190,10330,10330,10330,10330,0
20240625,133300,70959190,10330,10330,10330,10330,0
20240625,133200,70959190,10330,10330,10330,10330,0
20240625,133100,70959190,10330,10330,10330,10330,0
20240625,133000,70959190,10330,10330,10330,10330,1
20240625,132900,70948860,10080,10080,10080,10080,0
20240625,132800,70948860,10080,10080,10080,10080,0
20240625,132700,70948860,10080,10080,10080,10080,0
20240625,132600,70948860,10080,10080,10080,10080,0
20240625,132500,70948860,10080,10080,10080,10080,0
20240625,132400,70948860,10080,10080,10080,10080,0
20240625,132300,70948860,10080,10080,10080,10080,0
20240625,132200,70948860,10080,10080,10080,10080,0
20240625,132100,70948860,10080,10080,10080,10080,0
20240625,132000,70948860,10080,10080,10080,10080,0
20240625,131900,70948860,10080,10080,10080,10080,0
20240625,131800,70948860,10080,10080,10080,10080,0
20240625,131700,70948860,10080,10080,10080,10080,0
20240625,131600,70948860,10080,10080,10080,10080,0
20240625,131500,70948860,10080,10080,10080,10080,0
20240625,131400,70948860,10080,10080,10080,10080,0
20240625,131300,70948860,10080,10080,10080,10080,0
20240625,131200,70948860,10080,10080,10080,10080,0
20240625,131100,70948860,10080,10080,10080,10080,0
20240625,131000,70948860,10080,10080,10080,10080,0
20240625,130900,70948860,10080,10100,10100,10080,150
20240625,130800,69435220,10070,10070,10070,10070,0
20240625,130700,69435220,10070,10070,10070,10070,0
20240625,130600,69435220,10070,10070,10070,10070,0
20240625,130500,69435220,10070,10070,10070,10070,0
20240625,130400,69435220,10070,10070,10070,10070,0
20240625,130300,69435220,10070,10070,10070,10070,0
20240625,130200,69435220,10070,10310,10310,10070,500
20240625,130100,64369400,10340,10340,10340,10340,0
20240625,130000,64369400,10340,10340,10340,10340,0
20240625,125900,64369400,10340,10340,10340,10340,0
20240625,125800,64369400,10340,10340,10340,10340,0
20240625,125700,64369400,10340,10340,10340,10340,0
20240625,125600,64369400,10340,10340,10340,10340,0
20240625,125500,64369400,10340,10340,10340,10340,0
20240625,125400,64369400,10340,10340,10340,10340,0
20240625,125300,64369400,10340,10340,10340,10340,0
20240625,125200,64369400,10340,10340,10340,10340,0
20240625,125100,64369400,10340,10340,10340,10340,0
20240625,125000,64369400,10340,10320,10340,10320,1359
20240625,124900,50323600,10310,10310,10310,10310,22
20240625,124800,50096780,10310,10310,10310,10310,0
20240625,124700,50096780,10310,10310,10310,10310,0
20240625,124600,50096780,10310,10310,10310,10310,10
20240625,124500,49993680,10310,10310,10310,10310,30
20240625,124400,49684380,10320,10320,10320,10320,0
20240625,124300,49684380,10320,10320,10320,10320,0
20240625,124200,49684380,10320,10320,10320,10320,0
20240625,124100,49684380,10320,10320,10320,10320,0
20240625,124000,49684380,10320,10320,10320,10320,0
20240625,123900,49684380,10320,10320,10320,10320,0
20240625,123800,49684380,10320,10320,10320,10320,0
20240625,123700,49684380,10320,10320,10320,10320,0
20240625,123600,49684380,10320,10320,10320,10320,0
20240625,123500,49684380,10320,10320,10320,10320,0
20240625,123400,49684380,10320,10320,10320,10320,0
20240625,123300,49684380,10320,10320,10320,10320,0
20240625,123200,49684380,10320,10320,10320,10320,0
20240625,123100,49684380,10320,10320,10320,10320,0
20240625,123000,49684380,10320,10320,10320,10320,0
20240625,122900,49684380,10320,10320,10320,10320,0
20240625,122800,49684380,10320,10320,10320,10320,0
20240625,122700,49684380,10320,10320,10320,10320,757
20240625,122600,41872140,10300,10300,10300,10300,0
20240625,122500,41872140,10300,10300,10300,10300,0
20240625,122400,41872140,10300,10300,10300,10300,0
20240625,122300,41872140,10300,10300,10300,10300,0
20240625,122200,41872140,10300,10300,10300,10300,0
20240625,122100,41872140,10300,10300,10300,10300,0
20240625,122000,41872140,10300,10300,10300,10300,243
20240625,121900,39369240,10300,10300,10300,10300,0
20240625,121800,39369240,10300,10300,10300,10300,0
20240625,121700,39369240,10300,10300,10300,10300,6
20240625,121600,39307440,10300,10300,10300,10300,0
20240625,121500,39307440,10300,10300,10300,10300,0
20240625,121400,39307440,10300,10300,10300,10300,0
20240625,121300,39307440,10300,10300,10300,10300,0
20240625,121200,39307440,10300,10300,10300,10300,0
20240625,121100,39307440,10300,10300,10300,10300,0
20240625,121000,39307440,10300,10300,10300,10300,0
20240625,120900,39307440,10300,10300,10300,10300,0
20240625,120800,39307440,10300,10300,10300,10300,0
20240625,120700,39307440,10300,10300,10300,10300,0
20240625,120600,39307440,10300,10300,10300,10300,0
20240625,120500,39307440,10300,10300,10300,10300,0
20240625,120400,39307440,10300,10300,10300,10300,0
20240625,120300,39307440,10300,10300,10300,10300,0
20240625,120200,39307440,10300,10300,10300,10300,0
20240625,120100,39307440,10300,10300,10300,10300,0
20240625,120000,39307440,10300,10300,10300,10300,0
20240625,115900,39307440,10300,10300,10300,10300,0
20240625,115800,39307440,10300,10300,10300,10300,0
20240625,115700,39307440,10300,10300,10300,10300,0
20240625,115600,39307440,10300,10300,10300,10300,0
20240625,115500,39307440,10300,10300,10300,10300,0
20240625,115400,39307440,10300,10300,10300,10300,0
20240625,115300,39307440,10300,10300,10300,10300,0
20240625,115200,39307440,10300,10300,10300,10300,1
20240625,115100,39297140,10150,10150,10150,10150,0
20240625,115000,39297140,10150,10150,10150,10150,0
20240625,114900,39297140,10150,10150,10150,10150,0
20240625,114800,39297140,10150,10150,10150,10150,0
20240625,114700,39297140,10150,10150,10150,10150,0
20240625,114600,39297140,10150,10150,10150,10150,0
20240625,114500,39297140,10150,10150,10150,10150,0
20240625,114400,39297140,10150,10150,10150,10150,0
20240625,114300,39297140,10150,10150,10150,10150,0
20240625,114200,39297140,10150,10150,10150,10150,0
20240625,114100,39297140,10150,10150,10150,10150,0
20240625,114000,39297140,10150,10150,10150,10150,75
20240625,113900,38535890,10150,10150,10150,10150,0
20240625,113800,38535890,10150,10150,10150,10150,2
20240625,113700,38515590,10150,10150,10150,10150,0
20240625,113600,38515590,10150,10150,10150,10150,0
20240625,113500,38515590,10150,10150,10150,10150,0
20240625,113400,38515590,10150,10150,10150,10150,0
20240625,113300,38515590,10150,10150,10150,10150,0
20240625,113200,38515590,10150,10150,10150,10150,0
20240625,113100,38515590,10150,10150,10150,10150,0
20240625,113000,38515590,10150,10150,10150,10150,1
20240625,112900,38505440,10110,10110,10110,10110,0
20240625,112800,38505440,10110,10110,10110,10110,0
20240625,112700,38505440,10110,10110,10110,10110,50
20240625,112600,37999940,10120,10120,10120,10120,0
20240625,112500,37999940,10120,10120,10120,10120,0
20240625,112400,37999940,10120,10120,10120,10120,5
20240625,112300,37949340,10120,10120,10120,10120,0
20240625,112200,37949340,10120,10120,10120,10120,0
20240625,112100,37949340,10120,10120,10120,10120,0
20240625,112000,37949340,10120,10120,10120,10120,5
20240625,111900,37898740,10150,10150,10150,10150,0
20240625,111800,37898740,10150,10150,10150,10150,0
20240625,111700,37898740,10150,10150,10150,10150,0
20240625,111600,37898740,10150,10150,10150,10150,0
20240625,111500,37898740,10150,10150,10150,10150,0
20240625,111400,37898740,10150,10150,10150,10150,0
20240625,111300,37898740,10150,10150,10150,10150,0
20240625,111200,37898740,10150,10150,10150,10150,0
20240625,111100,37898740,10150,10150,10150,10150,10
20240625,111000,37797240,10150,10150,10150,10150,0
20240625,110900,37797240,10150,10150,10150,10150,0
20240625,110800,37797240,10150,10150,10150,10150,0
20240625,110700,37797240,10150,10150,10150,10150,0
20240625,110600,37797240,10150,10150,10150,10150,0
20240625,110500,37797240,10150,10150,10150,10150,0
20240625,110400,37797240,10150,10150,10150,10150,0
20240625,110300,37797240,10150,10150,10150,10150,0
20240625,110200,37797240,10150,10150,10150,10150,1
20240625,110100,37787090,10160,10160,10160,10160,0
20240625,110000,37787090,10160,10160,10160,10160,0
20240625,105900,37787090,10160,10160,10160,10160,11
20240625,105800,37675330,10150,10150,10150,10150,0
20240625,105700,37675330,10150,10150,10150,10150,0
20240625,105600,37675330,10150,10150,10150,10150,0
20240625,105500,37675330,10150,10150,10150,10150,0
20240625,105400,37675330,10150,10150,10150,10150,0
20240625,105300,37675330,10150,10150,10150,10150,0
20240625,105200,37675330,10150,10150,10150,10150,0
20240625,105100,37675330,10150,10150,10150,10150,0
20240625,105000,37675330,10150,10150,10150,10150,0
20240625,104900,37675330,10150,10150,10150,10150,0
20240625,104800,37675330,10150,10150,10150,10150,0
20240625,104700,37675330,10150,10150,10150,10150,0
20240625,104600,37675330,10150,10150,10150,10150,0
20240625,104500,37675330,10150,10150,10150,10150,0
20240625,104400,37675330,10150,10150,10150,10150,0
20240625,104300,37675330,10150,10150,10150,10150,0
20240625,104200,37675330,10150,10150,10150,10150,0
20240625,104100,37675330,10150,10150,10150,10150,0
20240625,104000,37675330,10150,10150,10150,10150,0
20240625,103900,37675330,10150,10150,10150,10150,0
20240625,103800,37675330,10150,10150,10150,10150,0
20240625,103700,37675330,10150,10150,10150,10150,0
20240625,103600,37675330,10150,10150,10150,10150,0
20240625,103500,37675330,10150,10150,10150,10150,0
20240625,103400,37675330,10150,10150,10150,10150,0
20240625,103300,37675330,10150,10150,10150,10150,0
20240625,103200,37675330,10150,10150,10150,10150,0
20240625,103100,37675330,10150,10150,10150,10150,0
20240625,103000,37675330,10150,10150,10150,10150,0
20240625,102900,37675330,10150,10150,10150,10150,0
20240625,102800,37675330,10150,10150,10150,10150,0
20240625,102700,37675330,10150,10150,10150,10150,0
20240625,102600,37675330,10150,10150,10150,10150,0
20240625,102500,37675330,10150,10150,10150,10150,0
20240625,102400,37675330,10150,10150,10150,10150,0
20240625,102300,37675330,10150,10150,10150,10150,80
20240625,102200,36863330,10320,10320,10320,10320,0
20240625,102100,36863330,10320,10320,10320,10320,0
20240625,102000,36863330,10320,10320,10320,10320,0
20240625,101900,36863330,10320,10320,10320,10320,0
20240625,101800,36863330,10320,10320,10320,10320,0
20240625,101700,36863330,10320,10320,10320,10320,0
20240625,101600,36863330,10320,10320,10320,10320,0
20240625,101500,36863330,10320,10320,10320,10320,0
20240625,101400,36863330,10320,10320,10320,10320,0
20240625,101300,36863330,10320,10320,10320,10320,0
20240625,101200,36863330,10320,10320,10320,10320,0
20240625,101100,36863330,10320,10320,10320,10320,0
20240625,101000,36863330,10320,10320,10320,10320,0
20240625,100900,36863330,10320,10320,10320,10320,0
20240625,100800,36863330,10320,10320,10320,10320,0
20240625,100700,36863330,10320,10320,10320,10320,0
20240625,100600,36863330,10320,10320,10320,10320,0
20240625,100500,36863330,10320,10320,10320,10320,0
20240625,100400,36863330,10320,10320,10320,10320,0
20240625,100300,36863330,10320,10320,10320,10320,0
20240625,100200,36863330,10320,10320,10320,10320,0
20240625,100100,36863330,10320,10320,10320,10320,0
20240625,100000,36863330,10320,10320,10320,10320,0
20240625,095900,36863330,10320,10320,10320,10320,0
20240625,095800,36863330,10320,10320,10320,10320,0
20240625,095700,36863330,10320,10320,10320,10320,0
20240625,095600,36863330,10320,10320,10320,10320,0
20240625,095500,36863330,10320,10320,10320,10320,0
20240625,095400,36863330,10320,10320,10320,10320,0
20240625,095300,36863330,10320,10320,10320,10320,0
20240625,095200,36863330,10320,10100,10320,10100,4
20240625,095100,36822710,10040,10040,10040,10040,1
20240625,095000,36812670,10100,10100,10100,10100,2
20240625,094900,36792470,10100,10100,10100,10100,0
20240625,094800,36792470,10100,10100,10100,10100,199
20240625,094700,34782570,10100,10100,10100,10100,0
20240625,094600,34782570,10100,10100,10100,10100,0
20240625,094500,34782570,10100,10100,10100,10100,0
20240625,094400,34782570,10100,10100,10100,10100,0
20240625,094300,34782570,10100,10100,10100,10100,0
20240625,094200,34782570,10100,10100,10100,10100,0
20240625,094100,34782570,10100,10100,10100,10100,0
20240625,094000,34782570,10100,10100,10100,10100,0
20240625,093900,34782570,10100,10100,10100,10100,0
20240625,093800,34782570,10100,10100,10100,10100,0
20240625,093700,34782570,10100,10100,10100,10100,0
20240625,093600,34782570,10100,10100,10100,10100,0
20240625,093500,34782570,10100,10100,10100,10100,0
20240625,093400,34782570,10100,10100,10100,10100,249
20240625,093300,32267670,10040,10040,10040,10040,66
20240625,093200,31605030,10040,10040,10040,10040,0
20240625,093100,31605030,10040,10040,10040,10040,116
20240625,093000,30440390,10100,10100,10100,10100,1
20240625,092900,30430290,10100,10100,10100,10100,0
20240625,092800,30430290,10100,10100,10100,10100,0
20240625,092700,30430290,10100,10100,10100,10100,0
20240625,092600,30430290,10100,10100,10100,10100,0
20240625,092500,30430290,10100,10100,10100,10100,50
20240625,092400,29925290,10100,10100,10100,10100,0
20240625,092300,29925290,10100,10100,10100,10100,0
20240625,092200,29925290,10100,10100,10100,10100,0
20240625,092100,29925290,10100,10100,10100,10100,0
20240625,092000,29925290,10100,10010,10100,10010,298
20240625,091900,26924490,10050,10120,10120,10050,322
20240625,091800,23671030,10120,10130,10130,10120,500
20240625,091700,18609950,10150,10150,10150,10150,235
20240625,091600,16224700,10160,10170,10170,10160,111
20240625,091500,15096930,10170,10170,10170,10170,0
20240625,091400,15096930,10170,10180,10180,10170,136
20240625,091300,13713800,10180,10180,10180,10180,100
20240625,091200,12695800,10180,10180,10180,10180,50
20240625,091100,12186800,10190,10190,10190,10190,0
20240625,091000,12186800,10190,10190,10190,10190,0
20240625,090900,12186800,10190,10190,10190,10190,0
20240625,090800,12186800,10190,10190,10190,10190,0
20240625,090700,12186800,10190,10190,10190,10190,20
20240625,090600,11983000,10200,10250,10250,10200,540
20240625,090500,6449250,10250,10250,10250,10250,25
20240625,090400,6193000,10320,10320,10320,10320,0
20240625,090300,6193000,10320,10320,10320,10320,0
20240625,090200,6193000,10320,10320,10320,10320,0
20240625,090100,6193000,10320,10320,10320,10320,300
20240625,090000,3097000,10330,10320,10330,10320,300