KissMeData/072870/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,195100,46389490,11340,11340,11340,11340,112
20240625,195000,46389490,11340,11340,11340,11340,0
20240625,194900,46389490,11340,11340,11340,11340,0
20240625,194800,46389490,11340,11340,11340,11340,0
20240625,194700,46389490,11340,11340,11340,11340,0
20240625,194600,46389490,11340,11340,11340,11340,0
20240625,194500,46389490,11340,11340,11340,11340,0
20240625,194400,46389490,11340,11340,11340,11340,0
20240625,194300,46389490,11340,11340,11340,11340,0
20240625,194200,46389490,11340,11340,11340,11340,0
20240625,194100,46389490,11340,11340,11340,11340,0
20240625,194000,46389490,11340,11340,11340,11340,0
20240625,193900,46389490,11340,11340,11340,11340,0
20240625,193800,46389490,11340,11340,11340,11340,0
20240625,193700,46389490,11340,11340,11340,11340,0
20240625,193600,46389490,11340,11340,11340,11340,0
20240625,193500,46389490,11340,11340,11340,11340,0
20240625,193400,46389490,11340,11340,11340,11340,0
20240625,193300,46389490,11340,11340,11340,11340,0
20240625,193200,46389490,11340,11340,11340,11340,0
20240625,193100,46389490,11340,11340,11340,11340,0
20240625,193000,46389490,11340,11340,11340,11340,0
20240625,192900,46389490,11340,11340,11340,11340,0
20240625,192800,46389490,11340,11340,11340,11340,0
20240625,192700,46389490,11340,11340,11340,11340,0
20240625,192600,46389490,11340,11340,11340,11340,0
20240625,192500,46389490,11340,11340,11340,11340,0
20240625,192400,46389490,11340,11340,11340,11340,0
20240625,192300,46389490,11340,11340,11340,11340,0
20240625,192200,46389490,11340,11340,11340,11340,0
20240625,192100,46389490,11340,11340,11340,11340,112
20240625,192000,46389490,11340,11340,11340,11340,0
20240625,191900,46389490,11340,11340,11340,11340,0
20240625,191800,46389490,11340,11340,11340,11340,0
20240625,191700,46389490,11340,11340,11340,11340,0
20240625,191600,46389490,11340,11340,11340,11340,0
20240625,191500,46389490,11340,11340,11340,11340,0
20240625,191400,46389490,11340,11340,11340,11340,0
20240625,191300,46389490,11340,11340,11340,11340,0
20240625,191200,46389490,11340,11340,11340,11340,0
20240625,191100,46389490,11340,11340,11340,11340,0
20240625,191000,46389490,11340,11340,11340,11340,0
20240625,190900,46389490,11340,11340,11340,11340,0
20240625,190800,46389490,11340,11340,11340,11340,0
20240625,190700,46389490,11340,11340,11340,11340,0
20240625,190600,46389490,11340,11340,11340,11340,0
20240625,190500,46389490,11340,11340,11340,11340,0
20240625,190400,46389490,11340,11340,11340,11340,0
20240625,190300,46389490,11340,11340,11340,11340,0
20240625,190200,46389490,11340,11340,11340,11340,0
20240625,190100,46389490,11340,11340,11340,11340,0
20240625,190000,46389490,11340,11340,11340,11340,0
20240625,185900,46389490,11340,11340,11340,11340,0
20240625,185800,46389490,11340,11340,11340,11340,0
20240625,185700,46389490,11340,11340,11340,11340,0
20240625,185600,46389490,11340,11340,11340,11340,0
20240625,185500,46389490,11340,11340,11340,11340,0
20240625,185400,46389490,11340,11340,11340,11340,0
20240625,185300,46389490,11340,11340,11340,11340,0
20240625,185200,46389490,11340,11340,11340,11340,0
20240625,185100,46389490,11340,11340,11340,11340,112
20240625,185000,46389490,11340,11340,11340,11340,0
20240625,184900,46389490,11340,11340,11340,11340,0
20240625,184800,46389490,11340,11340,11340,11340,0
20240625,184700,46389490,11340,11340,11340,11340,0
20240625,184600,46389490,11340,11340,11340,11340,0
20240625,184500,46389490,11340,11340,11340,11340,0
20240625,184400,46389490,11340,11340,11340,11340,0
20240625,184300,46389490,11340,11340,11340,11340,0
20240625,184200,46389490,11340,11340,11340,11340,0
20240625,184100,46389490,11340,11340,11340,11340,0
20240625,184000,46389490,11340,11340,11340,11340,0
20240625,183900,46389490,11340,11340,11340,11340,0
20240625,183800,46389490,11340,11340,11340,11340,0
20240625,183700,46389490,11340,11340,11340,11340,0
20240625,183600,46389490,11340,11340,11340,11340,0
20240625,183500,46389490,11340,11340,11340,11340,0
20240625,183400,46389490,11340,11340,11340,11340,0
20240625,183300,46389490,11340,11340,11340,11340,0
20240625,183200,46389490,11340,11340,11340,11340,0
20240625,183100,46389490,11340,11340,11340,11340,0
20240625,183000,46389490,11340,11340,11340,11340,0
20240625,182900,46389490,11340,11340,11340,11340,0
20240625,182800,46389490,11340,11340,11340,11340,0
20240625,182700,46389490,11340,11340,11340,11340,0
20240625,182600,46389490,11340,11340,11340,11340,0
20240625,182500,46389490,11340,11340,11340,11340,0
20240625,182400,46389490,11340,11340,11340,11340,0
20240625,182300,46389490,11340,11340,11340,11340,0
20240625,182200,46389490,11340,11340,11340,11340,0
20240625,182100,46389490,11340,11340,11340,11340,112
20240625,182000,46389490,11340,11340,11340,11340,0
20240625,181900,46389490,11340,11340,11340,11340,0
20240625,181800,46389490,11340,11340,11340,11340,0
20240625,181700,46389490,11340,11340,11340,11340,0
20240625,181600,46389490,11340,11340,11340,11340,0
20240625,181500,46389490,11340,11340,11340,11340,0
20240625,181400,46389490,11340,11340,11340,11340,0
20240625,181300,46389490,11340,11340,11340,11340,0
20240625,181200,46389490,11340,11340,11340,11340,0
20240625,181100,46389490,11340,11340,11340,11340,0
20240625,181000,46389490,11340,11340,11340,11340,0
20240625,180900,46389490,11340,11340,11340,11340,0
20240625,180800,46389490,11340,11340,11340,11340,0
20240625,180700,46389490,11340,11340,11340,11340,0
20240625,180600,46389490,11340,11340,11340,11340,0
20240625,180500,46389490,11340,11340,11340,11340,0
20240625,180400,46389490,11340,11340,11340,11340,0
20240625,180300,46389490,11340,11340,11340,11340,0
20240625,180200,46389490,11340,11340,11340,11340,0
20240625,180100,46389490,11340,11340,11340,11340,0
20240625,180000,46389490,11340,11340,11340,11340,0
20240625,175900,46389490,11340,11340,11340,11340,0
20240625,175800,46389490,11340,11340,11340,11340,0
20240625,175700,46389490,11340,11340,11340,11340,0
20240625,175600,46389490,11340,11340,11340,11340,0
20240625,175500,46389490,11340,11340,11340,11340,0
20240625,175400,46389490,11340,11340,11340,11340,0
20240625,175300,46389490,11340,11340,11340,11340,0
20240625,175200,46389490,11340,11340,11340,11340,0
20240625,175100,46389490,11340,11340,11340,11340,112
20240625,175000,46389490,11340,11340,11340,11340,0
20240625,174900,46389490,11340,11340,11340,11340,0
20240625,174800,46389490,11340,11340,11340,11340,0
20240625,174700,46389490,11340,11340,11340,11340,0
20240625,174600,46389490,11340,11340,11340,11340,0
20240625,174500,46389490,11340,11340,11340,11340,0
20240625,174400,46389490,11340,11340,11340,11340,0
20240625,174300,46389490,11340,11340,11340,11340,0
20240625,174200,46389490,11340,11340,11340,11340,0
20240625,174100,46389490,11340,11340,11340,11340,0
20240625,174000,46389490,11340,11340,11340,11340,0
20240625,173900,46389490,11340,11340,11340,11340,0
20240625,173800,46389490,11340,11340,11340,11340,0
20240625,173700,46389490,11340,11340,11340,11340,0
20240625,173600,46389490,11340,11340,11340,11340,0
20240625,173500,46389490,11340,11340,11340,11340,0
20240625,173400,46389490,11340,11340,11340,11340,0
20240625,173300,46389490,11340,11340,11340,11340,0
20240625,173200,46389490,11340,11340,11340,11340,0
20240625,173100,46389490,11340,11340,11340,11340,0
20240625,173000,46389490,11340,11340,11340,11340,0
20240625,172900,46389490,11340,11340,11340,11340,0
20240625,172800,46389490,11340,11340,11340,11340,0
20240625,172700,46389490,11340,11340,11340,11340,0
20240625,172600,46389490,11340,11340,11340,11340,0
20240625,172500,46389490,11340,11340,11340,11340,0
20240625,172400,46389490,11340,11340,11340,11340,0
20240625,172300,46389490,11340,11340,11340,11340,0
20240625,172200,46389490,11340,11340,11340,11340,0
20240625,172100,46389490,11340,11340,11340,11340,112
20240625,172000,46389490,11340,11340,11340,11340,0
20240625,171900,46389490,11340,11340,11340,11340,0
20240625,171800,46389490,11340,11340,11340,11340,0
20240625,171700,46389490,11340,11340,11340,11340,0
20240625,171600,46389490,11340,11340,11340,11340,0
20240625,171500,46389490,11340,11340,11340,11340,0
20240625,171400,46389490,11340,11340,11340,11340,0
20240625,171300,46389490,11340,11340,11340,11340,0
20240625,171200,46389490,11340,11340,11340,11340,0
20240625,171100,46389490,11340,11340,11340,11340,0
20240625,171000,46389490,11340,11340,11340,11340,0
20240625,170900,46389490,11340,11340,11340,11340,0
20240625,170800,46389490,11340,11340,11340,11340,0
20240625,170700,46389490,11340,11340,11340,11340,0
20240625,170600,46389490,11340,11340,11340,11340,0
20240625,170500,46389490,11340,11340,11340,11340,0
20240625,170400,46389490,11340,11340,11340,11340,0
20240625,170300,46389490,11340,11340,11340,11340,0
20240625,170200,46389490,11340,11340,11340,11340,0
20240625,170100,46389490,11340,11340,11340,11340,0
20240625,170000,46389490,11340,11340,11340,11340,0
20240625,165900,46389490,11340,11340,11340,11340,0
20240625,165800,46389490,11340,11340,11340,11340,0
20240625,165700,46389490,11340,11340,11340,11340,0
20240625,165600,46389490,11340,11340,11340,11340,0
20240625,165500,46389490,11340,11340,11340,11340,0
20240625,165400,46389490,11340,11340,11340,11340,0
20240625,165300,46389490,11340,11340,11340,11340,0
20240625,165200,46389490,11340,11340,11340,11340,0
20240625,165100,46389490,11340,11340,11340,11340,112
20240625,165000,46389490,11340,11340,11340,11340,0
20240625,164900,46389490,11340,11340,11340,11340,0
20240625,164800,46389490,11340,11340,11340,11340,0
20240625,164700,46389490,11340,11340,11340,11340,0
20240625,164600,46389490,11340,11340,11340,11340,0
20240625,164500,46389490,11340,11340,11340,11340,0
20240625,164400,46389490,11340,11340,11340,11340,0
20240625,164300,46389490,11340,11340,11340,11340,0
20240625,164200,46389490,11340,11340,11340,11340,0
20240625,164100,46389490,11340,11340,11340,11340,0
20240625,164000,46389490,11340,11340,11340,11340,0
20240625,163900,46389490,11340,11340,11340,11340,0
20240625,163800,46389490,11340,11340,11340,11340,0
20240625,163700,46389490,11340,11340,11340,11340,0
20240625,163600,46389490,11340,11340,11340,11340,0
20240625,163500,46389490,11340,11340,11340,11340,0
20240625,163400,46389490,11340,11340,11340,11340,0
20240625,163300,46389490,11340,11340,11340,11340,0
20240625,163200,46389490,11340,11340,11340,11340,0
20240625,163100,46389490,11340,11340,11340,11340,0
20240625,163000,46389490,11340,11340,11340,11340,0
20240625,162900,46389490,11340,11340,11340,11340,0
20240625,162800,46389490,11340,11340,11340,11340,0
20240625,162700,46389490,11340,11340,11340,11340,0
20240625,162600,46389490,11340,11340,11340,11340,0
20240625,162500,46389490,11340,11340,11340,11340,0
20240625,162400,46389490,11340,11340,11340,11340,0
20240625,162300,46389490,11340,11340,11340,11340,0
20240625,162200,46389490,11340,11340,11340,11340,0
20240625,162100,46389490,11340,11340,11340,11340,112
20240625,162000,46389490,11340,11340,11340,11340,0
20240625,161900,46389490,11340,11340,11340,11340,0
20240625,161800,46389490,11340,11340,11340,11340,0
20240625,161700,46389490,11340,11340,11340,11340,0
20240625,161600,46389490,11340,11340,11340,11340,0
20240625,161500,46389490,11340,11340,11340,11340,0
20240625,161400,46389490,11340,11340,11340,11340,0
20240625,161300,46389490,11340,11340,11340,11340,0
20240625,161200,46389490,11340,11340,11340,11340,0
20240625,161100,46389490,11340,11340,11340,11340,0
20240625,161000,46389490,11340,11340,11340,11340,0
20240625,160900,46389490,11340,11340,11340,11340,0
20240625,160800,46389490,11340,11340,11340,11340,0
20240625,160700,46389490,11340,11340,11340,11340,0
20240625,160600,46389490,11340,11340,11340,11340,0
20240625,160500,46389490,11340,11340,11340,11340,0
20240625,160400,46389490,11340,11340,11340,11340,0
20240625,160300,46389490,11340,11340,11340,11340,0
20240625,160200,46389490,11340,11340,11340,11340,0
20240625,160100,46389490,11340,11340,11340,11340,0
20240625,160000,46389490,11340,11340,11340,11340,0
20240625,155900,46389490,11340,11340,11340,11340,0
20240625,155800,46389490,11340,11340,11340,11340,0
20240625,155700,46389490,11340,11340,11340,11340,0
20240625,155600,46389490,11340,11340,11340,11340,0
20240625,155500,46389490,11340,11340,11340,11340,0
20240625,155400,46389490,11340,11340,11340,11340,0
20240625,155300,46389490,11340,11340,11340,11340,0
20240625,155200,46389490,11340,11340,11340,11340,0
20240625,155100,46389490,11340,11340,11340,11340,112
20240625,155000,46389490,11340,11340,11340,11340,0
20240625,154900,46389490,11340,11340,11340,11340,0
20240625,154800,46389490,11340,11340,11340,11340,0
20240625,154700,46389490,11340,11340,11340,11340,0
20240625,154600,46389490,11340,11340,11340,11340,0
20240625,154500,46389490,11340,11340,11340,11340,0
20240625,154400,46389490,11340,11340,11340,11340,0
20240625,154300,46389490,11340,11340,11340,11340,0
20240625,154200,46389490,11340,11340,11340,11340,0
20240625,154100,46389490,11340,11340,11340,11340,0
20240625,154000,46389490,11340,11340,11340,11340,0
20240625,153900,46389490,11340,11340,11340,11340,0
20240625,153800,46389490,11340,11340,11340,11340,0
20240625,153700,46389490,11340,11340,11340,11340,0
20240625,153600,46389490,11340,11340,11340,11340,0
20240625,153500,46389490,11340,11340,11340,11340,0
20240625,153400,46389490,11340,11340,11340,11340,0
20240625,153300,46389490,11340,11340,11340,11340,0
20240625,153200,46389490,11340,11340,11340,11340,0
20240625,153100,46389490,11340,11340,11340,11340,0
20240625,153000,46389490,11340,11340,11340,11340,112
20240625,152900,45119410,11380,11380,11380,11380,0
20240625,152800,45119410,11380,11380,11380,11380,0
20240625,152700,45119410,11380,11380,11380,11380,0
20240625,152600,45119410,11380,11380,11380,11380,0
20240625,152500,45119410,11380,11380,11380,11380,0
20240625,152400,45119410,11380,11380,11380,11380,0
20240625,152300,45119410,11380,11380,11380,11380,0
20240625,152200,45119410,11380,11380,11380,11380,0
20240625,152100,45119410,11380,11380,11380,11380,0
20240625,152000,45119410,11380,11380,11380,11380,0
20240625,151900,45119410,11380,11370,11380,11370,2
20240625,151800,45096660,11360,11360,11360,11360,0
20240625,151700,45096660,11360,11370,11370,11360,2
20240625,151600,45073930,11360,11360,11360,11360,0
20240625,151500,45073930,11360,11360,11360,11360,0
20240625,151400,45073930,11360,11360,11360,11360,0
20240625,151300,45073930,11360,11360,11360,11360,0
20240625,151200,45073930,11360,11360,11360,11360,0
20240625,151100,45073930,11360,11360,11360,11360,0
20240625,151000,45073930,11360,11360,11360,11360,1
20240625,150900,45062570,11370,11370,11370,11370,20
20240625,150800,44835170,11370,11370,11370,11370,0
20240625,150700,44835170,11370,11370,11370,11370,10
20240625,150600,44721470,11370,11370,11370,11370,0
20240625,150500,44721470,11370,11370,11370,11370,100
20240625,150400,43584470,11360,11360,11360,11360,0
20240625,150300,43584470,11360,11360,11360,11360,0
20240625,150200,43584470,11360,11360,11360,11360,0
20240625,150100,43584470,11360,11360,11360,11360,0
20240625,150000,43584470,11360,11340,11360,11340,265
20240625,145900,40574820,11330,11320,11330,11320,81
20240625,145800,39657590,11320,11320,11320,11320,0
20240625,145700,39657590,11320,11320,11320,11320,0
20240625,145600,39657590,11320,11320,11320,11320,45
20240625,145500,39148190,11330,11330,11330,11330,0
20240625,145400,39148190,11330,11330,11330,11330,0
20240625,145300,39148190,11330,11330,11330,11330,0
20240625,145200,39148190,11330,11330,11330,11330,0
20240625,145100,39148190,11330,11330,11330,11330,0
20240625,145000,39148190,11330,11330,11330,11330,0
20240625,144900,39148190,11330,11330,11330,11330,0
20240625,144800,39148190,11330,11330,11330,11330,0
20240625,144700,39148190,11330,11330,11330,11330,121
20240625,144600,37777260,11330,11330,11330,11330,0
20240625,144500,37777260,11330,11330,11330,11330,0
20240625,144400,37777260,11330,11330,11330,11330,0
20240625,144300,37777260,11330,11330,11330,11330,0
20240625,144200,37777260,11330,11330,11330,11330,0
20240625,144100,37777260,11330,11330,11330,11330,0
20240625,144000,37777260,11330,11330,11330,11330,0
20240625,143900,37777260,11330,11330,11330,11330,0
20240625,143800,37777260,11330,11330,11330,11330,23
20240625,143700,37516670,11330,11330,11330,11330,0
20240625,143600,37516670,11330,11330,11330,11330,0
20240625,143500,37516670,11330,11330,11330,11330,0
20240625,143400,37516670,11330,11330,11330,11330,300
20240625,143300,34117670,11310,11310,11310,11310,0
20240625,143200,34117670,11310,11310,11310,11310,0
20240625,143100,34117670,11310,11310,11310,11310,0
20240625,143000,34117670,11310,11310,11310,11310,0
20240625,142900,34117670,11310,11310,11310,11310,0
20240625,142800,34117670,11310,11310,11310,11310,0
20240625,142700,34117670,11310,11310,11310,11310,0
20240625,142600,34117670,11310,11310,11310,11310,0
20240625,142500,34117670,11310,11310,11310,11310,0
20240625,142400,34117670,11310,11310,11310,11310,0
20240625,142300,34117670,11310,11310,11310,11310,0
20240625,142200,34117670,11310,11310,11310,11310,0
20240625,142100,34117670,11310,11310,11310,11310,0
20240625,142000,34117670,11310,11310,11310,11310,0
20240625,141900,34117670,11310,11310,11310,11310,0
20240625,141800,34117670,11310,11310,11310,11310,0
20240625,141700,34117670,11310,11310,11310,11310,0
20240625,141600,34117670,11310,11310,11310,11310,0
20240625,141500,34117670,11310,11310,11310,11310,0
20240625,141400,34117670,11310,11310,11310,11310,0
20240625,141300,34117670,11310,11310,11310,11310,0
20240625,141200,34117670,11310,11310,11310,11310,0
20240625,141100,34117670,11310,11310,11310,11310,0
20240625,141000,34117670,11310,11310,11310,11310,0
20240625,140900,34117670,11310,11310,11310,11310,0
20240625,140800,34117670,11310,11320,11320,11310,100
20240625,140700,32986660,11330,11330,11330,11330,2
20240625,140600,32964000,11330,11330,11330,11330,0
20240625,140500,32964000,11330,11330,11330,11330,0
20240625,140400,32964000,11330,11330,11330,11330,0
20240625,140300,32964000,11330,11330,11330,11330,0
20240625,140200,32964000,11330,11330,11330,11330,0
20240625,140100,32964000,11330,11330,11330,11330,0
20240625,140000,32964000,11330,11330,11330,11330,0
20240625,135900,32964000,11330,11330,11330,11330,0
20240625,135800,32964000,11330,11330,11330,11330,0
20240625,135700,32964000,11330,11330,11330,11330,100
20240625,135600,31831000,11330,11330,11330,11330,0
20240625,135500,31831000,11330,11330,11330,11330,0
20240625,135400,31831000,11330,11330,11330,11330,10
20240625,135300,31717700,11310,11310,11310,11310,0
20240625,135200,31717700,11310,11310,11310,11310,0
20240625,135100,31717700,11310,11310,11310,11310,0
20240625,135000,31717700,11310,11310,11310,11310,0
20240625,134900,31717700,11310,11310,11310,11310,0
20240625,134800,31717700,11310,11310,11310,11310,0
20240625,134700,31717700,11310,11310,11310,11310,0
20240625,134600,31717700,11310,11310,11310,11310,0
20240625,134500,31717700,11310,11310,11310,11310,0
20240625,134400,31717700,11310,11310,11310,11310,0
20240625,134300,31717700,11310,11310,11310,11310,0
20240625,134200,31717700,11310,11310,11310,11310,0
20240625,134100,31717700,11310,11310,11310,11310,0
20240625,134000,31717700,11310,11310,11310,11310,0
20240625,133900,31717700,11310,11310,11310,11310,0
20240625,133800,31717700,11310,11310,11310,11310,0
20240625,133700,31717700,11310,11310,11310,11310,0
20240625,133600,31717700,11310,11310,11310,11310,0
20240625,133500,31717700,11310,11310,11310,11310,100
20240625,133400,30586700,11310,11310,11310,11310,0
20240625,133300,30586700,11310,11310,11310,11310,0
20240625,133200,30586700,11310,11310,11310,11310,0
20240625,133100,30586700,11310,11310,11310,11310,2
20240625,133000,30564080,11300,11300,11300,11300,0
20240625,132900,30564080,11300,11300,11300,11300,0
20240625,132800,30564080,11300,11300,11300,11300,0
20240625,132700,30564080,11300,11300,11300,11300,1
20240625,132600,30552780,11330,11330,11330,11330,0
20240625,132500,30552780,11330,11330,11330,11330,0
20240625,132400,30552780,11330,11330,11330,11330,0
20240625,132300,30552780,11330,11330,11330,11330,0
20240625,132200,30552780,11330,11330,11330,11330,0
20240625,132100,30552780,11330,11330,11330,11330,0
20240625,132000,30552780,11330,11330,11330,11330,0
20240625,131900,30552780,11330,11330,11330,11330,0
20240625,131800,30552780,11330,11330,11330,11330,0
20240625,131700,30552780,11330,11330,11330,11330,0
20240625,131600,30552780,11330,11330,11330,11330,0
20240625,131500,30552780,11330,11330,11330,11330,0
20240625,131400,30552780,11330,11330,11330,11330,0
20240625,131300,30552780,11330,11330,11330,11330,99
20240625,131200,29431110,11320,11320,11320,11320,0
20240625,131100,29431110,11320,11320,11320,11320,1
20240625,131000,29419790,11330,11330,11330,11330,0
20240625,130900,29419790,11330,11330,11330,11330,0
20240625,130800,29419790,11330,11330,11330,11330,0
20240625,130700,29419790,11330,11330,11330,11330,0
20240625,130600,29419790,11330,11330,11330,11330,0
20240625,130500,29419790,11330,11330,11330,11330,0
20240625,130400,29419790,11330,11330,11330,11330,0
20240625,130300,29419790,11330,11330,11330,11330,1
20240625,130200,29408460,11300,11300,11300,11300,0
20240625,130100,29408460,11300,11330,11330,11300,649
20240625,130000,22069330,11340,11340,11340,11340,0
20240625,125900,22069330,11340,11340,11340,11340,0
20240625,125800,22069330,11340,11340,11340,11340,0
20240625,125700,22069330,11340,11340,11340,11340,0
20240625,125600,22069330,11340,11340,11340,11340,1
20240625,125500,22057990,11350,11350,11350,11350,0
20240625,125400,22057990,11350,11350,11350,11350,0
20240625,125300,22057990,11350,11350,11350,11350,0
20240625,125200,22057990,11350,11350,11350,11350,0
20240625,125100,22057990,11350,11350,11350,11350,0
20240625,125000,22057990,11350,11350,11350,11350,0
20240625,124900,22057990,11350,11350,11350,11350,6
20240625,124800,21989890,11350,11350,11350,11350,0
20240625,124700,21989890,11350,11350,11350,11350,0
20240625,124600,21989890,11350,11350,11350,11350,0
20240625,124500,21989890,11350,11350,11350,11350,0
20240625,124400,21989890,11350,11350,11350,11350,0
20240625,124300,21989890,11350,11350,11350,11350,0
20240625,124200,21989890,11350,11350,11350,11350,5
20240625,124100,21933140,11350,11350,11350,11350,0
20240625,124000,21933140,11350,11340,11350,11340,2
20240625,123900,21910450,11350,11350,11350,11350,0
20240625,123800,21910450,11350,11350,11350,11350,0
20240625,123700,21910450,11350,11350,11350,11350,0
20240625,123600,21910450,11350,11350,11350,11350,0
20240625,123500,21910450,11350,11340,11350,11340,10
20240625,123400,21796960,11330,11330,11330,11330,0
20240625,123300,21796960,11330,11330,11330,11330,0
20240625,123200,21796960,11330,11330,11330,11330,0
20240625,123100,21796960,11330,11330,11330,11330,0
20240625,123000,21796960,11330,11330,11330,11330,0
20240625,122900,21796960,11330,11330,11330,11330,0
20240625,122800,21796960,11330,11330,11330,11330,0
20240625,122700,21796960,11330,11330,11330,11330,0
20240625,122600,21796960,11330,11330,11330,11330,6
20240625,122500,21728980,11330,11330,11330,11330,0
20240625,122400,21728980,11330,11340,11350,11330,69
20240625,122300,20946010,11330,11330,11330,11330,0
20240625,122200,20946010,11330,11330,11330,11330,0
20240625,122100,20946010,11330,11330,11330,11330,30
20240625,122000,20606110,11330,11330,11330,11330,90
20240625,121900,19586410,11330,11330,11330,11330,100
20240625,121800,18453410,11330,11330,11330,11330,81
20240625,121700,17535680,11330,11330,11330,11330,0
20240625,121600,17535680,11330,11330,11330,11330,12
20240625,121500,17399720,11330,11330,11330,11330,0
20240625,121400,17399720,11330,11330,11330,11330,0
20240625,121300,17399720,11330,11330,11330,11330,0
20240625,121200,17399720,11330,11330,11330,11330,0
20240625,121100,17399720,11330,11330,11330,11330,0
20240625,121000,17399720,11330,11330,11330,11330,0
20240625,120900,17399720,11330,11330,11330,11330,0
20240625,120800,17399720,11330,11330,11330,11330,0
20240625,120700,17399720,11330,11330,11330,11330,0
20240625,120600,17399720,11330,11330,11330,11330,0
20240625,120500,17399720,11330,11330,11330,11330,0
20240625,120400,17399720,11330,11330,11330,11330,0
20240625,120300,17399720,11330,11330,11330,11330,0
20240625,120200,17399720,11330,11330,11330,11330,0
20240625,120100,17399720,11330,11330,11330,11330,1
20240625,120000,17388390,11330,11330,11330,11330,0
20240625,115900,17388390,11330,11330,11330,11330,0
20240625,115800,17388390,11330,11330,11330,11330,0
20240625,115700,17388390,11330,11330,11330,11330,0
20240625,115600,17388390,11330,11330,11330,11330,0
20240625,115500,17388390,11330,11330,11330,11330,0
20240625,115400,17388390,11330,11330,11330,11330,0
20240625,115300,17388390,11330,11330,11330,11330,0
20240625,115200,17388390,11330,11330,11330,11330,10
20240625,115100,17275090,11340,11340,11340,11340,0
20240625,115000,17275090,11340,11340,11340,11340,0
20240625,114900,17275090,11340,11340,11340,11340,0
20240625,114800,17275090,11340,11340,11340,11340,15
20240625,114700,17104990,11340,11340,11340,11340,0
20240625,114600,17104990,11340,11340,11340,11340,0
20240625,114500,17104990,11340,11340,11340,11340,0
20240625,114400,17104990,11340,11340,11340,11340,16
20240625,114300,16923550,11340,11340,11340,11340,5
20240625,114200,16866850,11340,11340,11340,11340,0
20240625,114100,16866850,11340,11340,11340,11340,0
20240625,114000,16866850,11340,11340,11340,11340,0
20240625,113900,16866850,11340,11340,11340,11340,0
20240625,113800,16866850,11340,11340,11340,11340,0
20240625,113700,16866850,11340,11340,11340,11340,0
20240625,113600,16866850,11340,11340,11340,11340,0
20240625,113500,16866850,11340,11340,11340,11340,1
20240625,113400,16855510,11340,11340,11340,11340,0
20240625,113300,16855510,11340,11340,11340,11340,0
20240625,113200,16855510,11340,11340,11340,11340,0
20240625,113100,16855510,11340,11340,11340,11340,2
20240625,113000,16832830,11340,11340,11340,11340,0
20240625,112900,16832830,11340,11340,11340,11340,0
20240625,112800,16832830,11340,11340,11340,11340,15
20240625,112700,16662730,11330,11330,11330,11330,0
20240625,112600,16662730,11330,11330,11330,11330,0
20240625,112500,16662730,11330,11330,11330,11330,0
20240625,112400,16662730,11330,11330,11330,11330,0
20240625,112300,16662730,11330,11330,11330,11330,0
20240625,112200,16662730,11330,11330,11330,11330,62
20240625,112100,15960270,11320,11320,11320,11320,0
20240625,112000,15960270,11320,11320,11320,11320,0
20240625,111900,15960270,11320,11320,11320,11320,0
20240625,111800,15960270,11320,11320,11320,11320,0
20240625,111700,15960270,11320,11320,11320,11320,0
20240625,111600,15960270,11320,11320,11320,11320,0
20240625,111500,15960270,11320,11320,11320,11320,0
20240625,111400,15960270,11320,11320,11320,11320,0
20240625,111300,15960270,11320,11320,11320,11320,0
20240625,111200,15960270,11320,11320,11320,11320,0
20240625,111100,15960270,11320,11320,11320,11320,0
20240625,111000,15960270,11320,11320,11320,11320,0
20240625,110900,15960270,11320,11320,11320,11320,0
20240625,110800,15960270,11320,11320,11320,11320,0
20240625,110700,15960270,11320,11320,11320,11320,0
20240625,110600,15960270,11320,11320,11320,11320,0
20240625,110500,15960270,11320,11320,11320,11320,0
20240625,110400,15960270,11320,11320,11320,11320,0
20240625,110300,15960270,11320,11320,11320,11320,0
20240625,110200,15960270,11320,11320,11320,11320,0
20240625,110100,15960270,11320,11320,11320,11320,1
20240625,110000,15948950,11320,11320,11320,11320,0
20240625,105900,15948950,11320,11320,11320,11320,0
20240625,105800,15948950,11320,11320,11320,11320,0
20240625,105700,15948950,11320,11320,11320,11320,0
20240625,105600,15948950,11320,11320,11320,11320,19
20240625,105500,15733870,11330,11330,11330,11330,15
20240625,105400,15563920,11330,11330,11330,11330,0
20240625,105300,15563920,11330,11330,11330,11330,0
20240625,105200,15563920,11330,11330,11330,11330,4
20240625,105100,15518600,11340,11340,11340,11340,0
20240625,105000,15518600,11340,11340,11340,11340,0
20240625,104900,15518600,11340,11340,11340,11340,0
20240625,104800,15518600,11340,11340,11340,11340,5
20240625,104700,15461900,11330,11330,11330,11330,0
20240625,104600,15461900,11330,11330,11330,11330,0
20240625,104500,15461900,11330,11330,11330,11330,0
20240625,104400,15461900,11330,11330,11330,11330,0
20240625,104300,15461900,11330,11330,11330,11330,16
20240625,104200,15280620,11320,11330,11330,11320,24
20240625,104100,15008930,11330,11330,11330,11330,0
20240625,104000,15008930,11330,11330,11330,11330,0
20240625,103900,15008930,11330,11330,11330,11330,0
20240625,103800,15008930,11330,11330,11330,11330,0
20240625,103700,15008930,11330,11330,11330,11330,0
20240625,103600,15008930,11330,11330,11330,11330,0
20240625,103500,15008930,11330,11340,11340,11330,41
20240625,103400,14544000,11340,11340,11340,11340,0
20240625,103300,14544000,11340,11340,11340,11340,0
20240625,103200,14544000,11340,11340,11340,11340,0
20240625,103100,14544000,11340,11340,11340,11340,0
20240625,103000,14544000,11340,11340,11340,11340,0
20240625,102900,14544000,11340,11340,11340,11340,0
20240625,102800,14544000,11340,11340,11340,11340,3
20240625,102700,14509980,11340,11340,11340,11340,0
20240625,102600,14509980,11340,11340,11340,11340,0
20240625,102500,14509980,11340,11340,11340,11340,5
20240625,102400,14453280,11330,11330,11330,11330,10
20240625,102300,14339980,11330,11330,11330,11330,0
20240625,102200,14339980,11330,11330,11330,11330,0
20240625,102100,14339980,11330,11330,11330,11330,0
20240625,102000,14339980,11330,11330,11330,11330,0
20240625,101900,14339980,11330,11330,11330,11330,0
20240625,101800,14339980,11330,11330,11330,11330,18
20240625,101700,14136040,11330,11330,11330,11330,0
20240625,101600,14136040,11330,11330,11330,11330,0
20240625,101500,14136040,11330,11330,11330,11330,0
20240625,101400,14136040,11330,11330,11330,11330,0
20240625,101300,14136040,11330,11330,11330,11330,12
20240625,101200,14000080,11330,11330,11330,11330,0
20240625,101100,14000080,11330,11330,11330,11330,2
20240625,101000,13977420,11340,11340,11340,11340,0
20240625,100900,13977420,11340,11340,11340,11340,0
20240625,100800,13977420,11340,11340,11340,11340,100
20240625,100700,12843420,11340,11340,11340,11340,0
20240625,100600,12843420,11340,11340,11340,11340,200
20240625,100500,10575420,11340,11340,11340,11340,0
20240625,100400,10575420,11340,11340,11340,11340,0
20240625,100300,10575420,11340,11340,11340,11340,0
20240625,100200,10575420,11340,11340,11340,11340,5
20240625,100100,10518720,11340,11340,11340,11340,12
20240625,100000,10382640,11340,11340,11340,11340,1
20240625,095900,10371300,11340,11340,11340,11340,13
20240625,095800,10223880,11340,11340,11340,11340,0
20240625,095700,10223880,11340,11340,11340,11340,1
20240625,095600,10212540,11340,11340,11340,11330,228
20240625,095500,7629270,11330,11330,11330,11330,0
20240625,095400,7629270,11330,11330,11330,11330,0
20240625,095300,7629270,11330,11330,11330,11330,1
20240625,095200,7617940,11340,11340,11340,11340,0
20240625,095100,7617940,11340,11340,11340,11340,0
20240625,095000,7617940,11340,11340,11340,11340,0
20240625,094900,7617940,11340,11340,11340,11340,0
20240625,094800,7617940,11340,11340,11340,11340,30
20240625,094700,7277740,11340,11340,11340,11340,0
20240625,094600,7277740,11340,11340,11340,11340,1
20240625,094500,7266400,11330,11330,11330,11330,133
20240625,094400,5759510,11330,11330,11330,11330,0
20240625,094300,5759510,11330,11330,11330,11330,4
20240625,094200,5714190,11330,11330,11330,11330,0
20240625,094100,5714190,11330,11330,11330,11330,0
20240625,094000,5714190,11330,11330,11330,11330,0
20240625,093900,5714190,11330,11330,11330,11330,41
20240625,093800,5249660,11330,11330,11330,11330,0
20240625,093700,5249660,11330,11330,11330,11330,49
20240625,093600,4694490,11330,11330,11330,11330,0
20240625,093500,4694490,11330,11330,11330,11330,0
20240625,093400,4694490,11330,11330,11330,11330,0
20240625,093300,4694490,11330,11330,11330,11330,2
20240625,093200,4671830,11340,11340,11340,11340,0
20240625,093100,4671830,11340,11340,11340,11340,9
20240625,093000,4569770,11350,11350,11350,11350,4
20240625,092900,4524370,11340,11340,11340,11340,0
20240625,092800,4524370,11340,11340,11340,11340,0
20240625,092700,4524370,11340,11340,11340,11340,1
20240625,092600,4513030,11340,11340,11350,11340,13
20240625,092500,4365520,11330,11330,11330,11330,0
20240625,092400,4365520,11330,11330,11330,11330,0
20240625,092300,4365520,11330,11330,11330,11330,0
20240625,092200,4365520,11330,11330,11330,11330,2
20240625,092100,4342860,11330,11330,11330,11330,1
20240625,092000,4331530,11330,11330,11330,11330,0
20240625,091900,4331530,11330,11330,11330,11330,0
20240625,091800,4331530,11330,11330,11330,11330,1
20240625,091700,4320200,11330,11340,11340,11330,145
20240625,091600,2676870,11340,11340,11340,11340,0
20240625,091500,2676870,11340,11340,11340,11340,0
20240625,091400,2676870,11340,11340,11340,11340,12
20240625,091300,2540790,11340,11340,11340,11340,1
20240625,091200,2529450,11340,11340,11340,11340,0
20240625,091100,2529450,11340,11340,11340,11340,0
20240625,091000,2529450,11340,11340,11340,11340,117
20240625,090900,1202670,11340,11340,11340,11340,40
20240625,090800,749070,11330,11330,11330,11330,1
20240625,090700,737740,11330,11330,11330,11330,0
20240625,090600,737740,11330,11330,11330,11330,2
20240625,090500,715080,11340,11340,11340,11340,0
20240625,090400,715080,11340,11340,11340,11340,31
20240625,090300,363540,11340,11340,11340,11340,0
20240625,090200,363540,11340,11340,11340,11340,0
20240625,090100,363540,11340,11340,11340,11340,8
20240625,090000,272820,11330,11380,11380,11330,24