KissMeData/175140/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,203200,563476500,7980,7980,7980,7980,698
20240625,203100,563476500,7980,7980,7980,7980,0
20240625,203000,563476500,7980,7980,7980,7980,0
20240625,202900,563476500,7980,7980,7980,7980,0
20240625,202800,563476500,7980,7980,7980,7980,0
20240625,202700,563476500,7980,7980,7980,7980,0
20240625,202600,563476500,7980,7980,7980,7980,0
20240625,202500,563476500,7980,7980,7980,7980,0
20240625,202400,563476500,7980,7980,7980,7980,0
20240625,202300,563476500,7980,7980,7980,7980,0
20240625,202200,563476500,7980,7980,7980,7980,0
20240625,202100,563476500,7980,7980,7980,7980,0
20240625,202000,563476500,7980,7980,7980,7980,0
20240625,201900,563476500,7980,7980,7980,7980,0
20240625,201800,563476500,7980,7980,7980,7980,0
20240625,201700,563476500,7980,7980,7980,7980,0
20240625,201600,563476500,7980,7980,7980,7980,0
20240625,201500,563476500,7980,7980,7980,7980,0
20240625,201400,563476500,7980,7980,7980,7980,0
20240625,201300,563476500,7980,7980,7980,7980,0
20240625,201200,563476500,7980,7980,7980,7980,0
20240625,201100,563476500,7980,7980,7980,7980,0
20240625,201000,563476500,7980,7980,7980,7980,0
20240625,200900,563476500,7980,7980,7980,7980,0
20240625,200800,563476500,7980,7980,7980,7980,0
20240625,200700,563476500,7980,7980,7980,7980,0
20240625,200600,563476500,7980,7980,7980,7980,0
20240625,200500,563476500,7980,7980,7980,7980,0
20240625,200400,563476500,7980,7980,7980,7980,0
20240625,200300,563476500,7980,7980,7980,7980,0
20240625,200200,563476500,7980,7980,7980,7980,698
20240625,200100,563476500,7980,7980,7980,7980,0
20240625,200000,563476500,7980,7980,7980,7980,0
20240625,195900,563476500,7980,7980,7980,7980,0
20240625,195800,563476500,7980,7980,7980,7980,0
20240625,195700,563476500,7980,7980,7980,7980,0
20240625,195600,563476500,7980,7980,7980,7980,0
20240625,195500,563476500,7980,7980,7980,7980,0
20240625,195400,563476500,7980,7980,7980,7980,0
20240625,195300,563476500,7980,7980,7980,7980,0
20240625,195200,563476500,7980,7980,7980,7980,0
20240625,195100,563476500,7980,7980,7980,7980,0
20240625,195000,563476500,7980,7980,7980,7980,0
20240625,194900,563476500,7980,7980,7980,7980,0
20240625,194800,563476500,7980,7980,7980,7980,0
20240625,194700,563476500,7980,7980,7980,7980,0
20240625,194600,563476500,7980,7980,7980,7980,0
20240625,194500,563476500,7980,7980,7980,7980,0
20240625,194400,563476500,7980,7980,7980,7980,0
20240625,194300,563476500,7980,7980,7980,7980,0
20240625,194200,563476500,7980,7980,7980,7980,0
20240625,194100,563476500,7980,7980,7980,7980,0
20240625,194000,563476500,7980,7980,7980,7980,0
20240625,193900,563476500,7980,7980,7980,7980,0
20240625,193800,563476500,7980,7980,7980,7980,0
20240625,193700,563476500,7980,7980,7980,7980,0
20240625,193600,563476500,7980,7980,7980,7980,0
20240625,193500,563476500,7980,7980,7980,7980,0
20240625,193400,563476500,7980,7980,7980,7980,0
20240625,193300,563476500,7980,7980,7980,7980,0
20240625,193200,563476500,7980,7980,7980,7980,698
20240625,193100,563476500,7980,7980,7980,7980,0
20240625,193000,563476500,7980,7980,7980,7980,0
20240625,192900,563476500,7980,7980,7980,7980,0
20240625,192800,563476500,7980,7980,7980,7980,0
20240625,192700,563476500,7980,7980,7980,7980,0
20240625,192600,563476500,7980,7980,7980,7980,0
20240625,192500,563476500,7980,7980,7980,7980,0
20240625,192400,563476500,7980,7980,7980,7980,0
20240625,192300,563476500,7980,7980,7980,7980,0
20240625,192200,563476500,7980,7980,7980,7980,0
20240625,192100,563476500,7980,7980,7980,7980,0
20240625,192000,563476500,7980,7980,7980,7980,0
20240625,191900,563476500,7980,7980,7980,7980,0
20240625,191800,563476500,7980,7980,7980,7980,0
20240625,191700,563476500,7980,7980,7980,7980,0
20240625,191600,563476500,7980,7980,7980,7980,0
20240625,191500,563476500,7980,7980,7980,7980,0
20240625,191400,563476500,7980,7980,7980,7980,0
20240625,191300,563476500,7980,7980,7980,7980,0
20240625,191200,563476500,7980,7980,7980,7980,0
20240625,191100,563476500,7980,7980,7980,7980,0
20240625,191000,563476500,7980,7980,7980,7980,0
20240625,190900,563476500,7980,7980,7980,7980,0
20240625,190800,563476500,7980,7980,7980,7980,0
20240625,190700,563476500,7980,7980,7980,7980,0
20240625,190600,563476500,7980,7980,7980,7980,0
20240625,190500,563476500,7980,7980,7980,7980,0
20240625,190400,563476500,7980,7980,7980,7980,0
20240625,190300,563476500,7980,7980,7980,7980,0
20240625,190200,563476500,7980,7980,7980,7980,698
20240625,190100,563476500,7980,7980,7980,7980,0
20240625,190000,563476500,7980,7980,7980,7980,0
20240625,185900,563476500,7980,7980,7980,7980,0
20240625,185800,563476500,7980,7980,7980,7980,0
20240625,185700,563476500,7980,7980,7980,7980,0
20240625,185600,563476500,7980,7980,7980,7980,0
20240625,185500,563476500,7980,7980,7980,7980,0
20240625,185400,563476500,7980,7980,7980,7980,0
20240625,185300,563476500,7980,7980,7980,7980,0
20240625,185200,563476500,7980,7980,7980,7980,0
20240625,185100,563476500,7980,7980,7980,7980,0
20240625,185000,563476500,7980,7980,7980,7980,0
20240625,184900,563476500,7980,7980,7980,7980,0
20240625,184800,563476500,7980,7980,7980,7980,0
20240625,184700,563476500,7980,7980,7980,7980,0
20240625,184600,563476500,7980,7980,7980,7980,0
20240625,184500,563476500,7980,7980,7980,7980,0
20240625,184400,563476500,7980,7980,7980,7980,0
20240625,184300,563476500,7980,7980,7980,7980,0
20240625,184200,563476500,7980,7980,7980,7980,0
20240625,184100,563476500,7980,7980,7980,7980,0
20240625,184000,563476500,7980,7980,7980,7980,0
20240625,183900,563476500,7980,7980,7980,7980,0
20240625,183800,563476500,7980,7980,7980,7980,0
20240625,183700,563476500,7980,7980,7980,7980,0
20240625,183600,563476500,7980,7980,7980,7980,0
20240625,183500,563476500,7980,7980,7980,7980,0
20240625,183400,563476500,7980,7980,7980,7980,0
20240625,183300,563476500,7980,7980,7980,7980,0
20240625,183200,563476500,7980,7980,7980,7980,698
20240625,183100,563476500,7980,7980,7980,7980,0
20240625,183000,563476500,7980,7980,7980,7980,0
20240625,182900,563476500,7980,7980,7980,7980,0
20240625,182800,563476500,7980,7980,7980,7980,0
20240625,182700,563476500,7980,7980,7980,7980,0
20240625,182600,563476500,7980,7980,7980,7980,0
20240625,182500,563476500,7980,7980,7980,7980,0
20240625,182400,563476500,7980,7980,7980,7980,0
20240625,182300,563476500,7980,7980,7980,7980,0
20240625,182200,563476500,7980,7980,7980,7980,0
20240625,182100,563476500,7980,7980,7980,7980,0
20240625,182000,563476500,7980,7980,7980,7980,0
20240625,181900,563476500,7980,7980,7980,7980,0
20240625,181800,563476500,7980,7980,7980,7980,0
20240625,181700,563476500,7980,7980,7980,7980,0
20240625,181600,563476500,7980,7980,7980,7980,0
20240625,181500,563476500,7980,7980,7980,7980,0
20240625,181400,563476500,7980,7980,7980,7980,0
20240625,181300,563476500,7980,7980,7980,7980,0
20240625,181200,563476500,7980,7980,7980,7980,0
20240625,181100,563476500,7980,7980,7980,7980,0
20240625,181000,563476500,7980,7980,7980,7980,0
20240625,180900,563476500,7980,7980,7980,7980,0
20240625,180800,563476500,7980,7980,7980,7980,0
20240625,180700,563476500,7980,7980,7980,7980,0
20240625,180600,563476500,7980,7980,7980,7980,0
20240625,180500,563476500,7980,7980,7980,7980,0
20240625,180400,563476500,7980,7980,7980,7980,0
20240625,180300,563476500,7980,7980,7980,7980,0
20240625,180200,563476500,7980,7980,7980,7980,698
20240625,180100,563476500,7980,7980,7980,7980,0
20240625,180000,563476500,7980,7980,7980,7980,0
20240625,175900,563476500,7980,7980,7980,7980,0
20240625,175800,563476500,7980,7980,7980,7980,0
20240625,175700,563476500,7980,7980,7980,7980,0
20240625,175600,563476500,7980,7980,7980,7980,0
20240625,175500,563476500,7980,7980,7980,7980,0
20240625,175400,563476500,7980,7980,7980,7980,0
20240625,175300,563476500,7980,7980,7980,7980,0
20240625,175200,563476500,7980,7980,7980,7980,0
20240625,175100,563476500,7980,7980,7980,7980,0
20240625,175000,563476500,7980,7980,7980,7980,0
20240625,174900,563476500,7980,7980,7980,7980,0
20240625,174800,563476500,7980,7980,7980,7980,0
20240625,174700,563476500,7980,7980,7980,7980,0
20240625,174600,563476500,7980,7980,7980,7980,0
20240625,174500,563476500,7980,7980,7980,7980,0
20240625,174400,563476500,7980,7980,7980,7980,0
20240625,174300,563476500,7980,7980,7980,7980,0
20240625,174200,563476500,7980,7980,7980,7980,0
20240625,174100,563476500,7980,7980,7980,7980,0
20240625,174000,563476500,7980,7980,7980,7980,0
20240625,173900,563476500,7980,7980,7980,7980,0
20240625,173800,563476500,7980,7980,7980,7980,0
20240625,173700,563476500,7980,7980,7980,7980,0
20240625,173600,563476500,7980,7980,7980,7980,0
20240625,173500,563476500,7980,7980,7980,7980,0
20240625,173400,563476500,7980,7980,7980,7980,0
20240625,173300,563476500,7980,7980,7980,7980,0
20240625,173200,563476500,7980,7980,7980,7980,698
20240625,173100,563476500,7980,7980,7980,7980,0
20240625,173000,563476500,7980,7980,7980,7980,0
20240625,172900,563476500,7980,7980,7980,7980,0
20240625,172800,563476500,7980,7980,7980,7980,0
20240625,172700,563476500,7980,7980,7980,7980,0
20240625,172600,563476500,7980,7980,7980,7980,0
20240625,172500,563476500,7980,7980,7980,7980,0
20240625,172400,563476500,7980,7980,7980,7980,0
20240625,172300,563476500,7980,7980,7980,7980,0
20240625,172200,563476500,7980,7980,7980,7980,0
20240625,172100,563476500,7980,7980,7980,7980,0
20240625,172000,563476500,7980,7980,7980,7980,0
20240625,171900,563476500,7980,7980,7980,7980,0
20240625,171800,563476500,7980,7980,7980,7980,0
20240625,171700,563476500,7980,7980,7980,7980,0
20240625,171600,563476500,7980,7980,7980,7980,0
20240625,171500,563476500,7980,7980,7980,7980,0
20240625,171400,563476500,7980,7980,7980,7980,0
20240625,171300,563476500,7980,7980,7980,7980,0
20240625,171200,563476500,7980,7980,7980,7980,0
20240625,171100,563476500,7980,7980,7980,7980,0
20240625,171000,563476500,7980,7980,7980,7980,0
20240625,170900,563476500,7980,7980,7980,7980,0
20240625,170800,563476500,7980,7980,7980,7980,0
20240625,170700,563476500,7980,7980,7980,7980,0
20240625,170600,563476500,7980,7980,7980,7980,0
20240625,170500,563476500,7980,7980,7980,7980,0
20240625,170400,563476500,7980,7980,7980,7980,0
20240625,170300,563476500,7980,7980,7980,7980,0
20240625,170200,563476500,7980,7980,7980,7980,698
20240625,170100,563476500,7980,7980,7980,7980,0
20240625,170000,563476500,7980,7980,7980,7980,0
20240625,165900,563476500,7980,7980,7980,7980,0
20240625,165800,563476500,7980,7980,7980,7980,0
20240625,165700,563476500,7980,7980,7980,7980,0
20240625,165600,563476500,7980,7980,7980,7980,0
20240625,165500,563476500,7980,7980,7980,7980,0
20240625,165400,563476500,7980,7980,7980,7980,0
20240625,165300,563476500,7980,7980,7980,7980,0
20240625,165200,563476500,7980,7980,7980,7980,0
20240625,165100,563476500,7980,7980,7980,7980,0
20240625,165000,563476500,7980,7980,7980,7980,0
20240625,164900,563476500,7980,7980,7980,7980,0
20240625,164800,563476500,7980,7980,7980,7980,0
20240625,164700,563476500,7980,7980,7980,7980,0
20240625,164600,563476500,7980,7980,7980,7980,0
20240625,164500,563476500,7980,7980,7980,7980,0
20240625,164400,563476500,7980,7980,7980,7980,0
20240625,164300,563476500,7980,7980,7980,7980,0
20240625,164200,563476500,7980,7980,7980,7980,0
20240625,164100,563476500,7980,7980,7980,7980,0
20240625,164000,563476500,7980,7980,7980,7980,0
20240625,163900,563476500,7980,7980,7980,7980,0
20240625,163800,563476500,7980,7980,7980,7980,0
20240625,163700,563476500,7980,7980,7980,7980,0
20240625,163600,563476500,7980,7980,7980,7980,0
20240625,163500,563476500,7980,7980,7980,7980,0
20240625,163400,563476500,7980,7980,7980,7980,0
20240625,163300,563476500,7980,7980,7980,7980,0
20240625,163200,563476500,7980,7980,7980,7980,698
20240625,163100,563476500,7980,7980,7980,7980,0
20240625,163000,563476500,7980,7980,7980,7980,0
20240625,162900,563476500,7980,7980,7980,7980,0
20240625,162800,563476500,7980,7980,7980,7980,0
20240625,162700,563476500,7980,7980,7980,7980,0
20240625,162600,563476500,7980,7980,7980,7980,0
20240625,162500,563476500,7980,7980,7980,7980,0
20240625,162400,563476500,7980,7980,7980,7980,0
20240625,162300,563476500,7980,7980,7980,7980,0
20240625,162200,563476500,7980,7980,7980,7980,0
20240625,162100,563476500,7980,7980,7980,7980,0
20240625,162000,563476500,7980,7980,7980,7980,0
20240625,161900,563476500,7980,7980,7980,7980,0
20240625,161800,563476500,7980,7980,7980,7980,0
20240625,161700,563476500,7980,7980,7980,7980,0
20240625,161600,563476500,7980,7980,7980,7980,0
20240625,161500,563476500,7980,7980,7980,7980,0
20240625,161400,563476500,7980,7980,7980,7980,0
20240625,161300,563476500,7980,7980,7980,7980,0
20240625,161200,563476500,7980,7980,7980,7980,0
20240625,161100,563476500,7980,7980,7980,7980,0
20240625,161000,563476500,7980,7980,7980,7980,0
20240625,160900,563476500,7980,7980,7980,7980,0
20240625,160800,563476500,7980,7980,7980,7980,0
20240625,160700,563476500,7980,7980,7980,7980,0
20240625,160600,563476500,7980,7980,7980,7980,0
20240625,160500,563476500,7980,7980,7980,7980,0
20240625,160400,563476500,7980,7980,7980,7980,0
20240625,160300,563476500,7980,7980,7980,7980,0
20240625,160200,563476500,7980,7980,7980,7980,698
20240625,160100,563476500,7980,7980,7980,7980,0
20240625,160000,563476500,7980,7980,7980,7980,0
20240625,155900,563476500,7980,7980,7980,7980,0
20240625,155800,563476500,7980,7980,7980,7980,0
20240625,155700,563476500,7980,7980,7980,7980,0
20240625,155600,563476500,7980,7980,7980,7980,0
20240625,155500,563476500,7980,7980,7980,7980,0
20240625,155400,563476500,7980,7980,7980,7980,0
20240625,155300,563476500,7980,7980,7980,7980,0
20240625,155200,563476500,7980,7980,7980,7980,0
20240625,155100,563476500,7980,7980,7980,7980,0
20240625,155000,563476500,7980,7980,7980,7980,0
20240625,154900,563476500,7980,7980,7980,7980,0
20240625,154800,563476500,7980,7980,7980,7980,0
20240625,154700,563476500,7980,7980,7980,7980,0
20240625,154600,563476500,7980,7980,7980,7980,0
20240625,154500,563476500,7980,7980,7980,7980,0
20240625,154400,563476500,7980,7980,7980,7980,0
20240625,154300,563476500,7980,7980,7980,7980,0
20240625,154200,563476500,7980,7980,7980,7980,0
20240625,154100,563476500,7980,7980,7980,7980,0
20240625,154000,563476500,7980,7980,7980,7980,0
20240625,153900,563476500,7980,7980,7980,7980,0
20240625,153800,563476500,7980,7980,7980,7980,0
20240625,153700,563476500,7980,7980,7980,7980,0
20240625,153600,563476500,7980,7980,7980,7980,0
20240625,153500,563476500,7980,7980,7980,7980,0
20240625,153400,563476500,7980,7980,7980,7980,0
20240625,153300,563476500,7980,7980,7980,7980,0
20240625,153200,563476500,7980,7980,7980,7980,698
20240625,153100,563476500,7980,7980,7980,7980,0
20240625,153000,563476500,7980,7980,7980,7980,698
20240625,152900,557906460,8000,8000,8000,8000,0
20240625,152800,557906460,8000,8000,8000,8000,0
20240625,152700,557906460,8000,8000,8000,8000,0
20240625,152600,557906460,8000,8000,8000,8000,0
20240625,152500,557906460,8000,8000,8000,8000,0
20240625,152400,557906460,8000,8000,8000,8000,0
20240625,152300,557906460,8000,8000,8000,8000,0
20240625,152200,557906460,8000,8000,8000,8000,0
20240625,152100,557906460,8000,8000,8000,8000,0
20240625,152000,557906460,8000,8000,8000,8000,0
20240625,151900,557906460,8000,8000,8010,7960,636
20240625,151800,552832490,8010,7970,8010,7970,177
20240625,151700,551421680,8010,7990,8010,7970,1246
20240625,151600,541485910,8020,8020,8020,8020,1
20240625,151500,541477890,7980,8010,8020,7980,1497
20240625,151400,529509890,8020,8020,8020,8020,279
20240625,151300,527272310,8020,8020,8020,8020,200
20240625,151200,525668310,8020,8030,8030,8020,254
20240625,151100,523630230,8020,8020,8020,8020,100
20240625,151000,522828230,8020,8020,8020,8020,100
20240625,150900,522026230,8020,8020,8020,8020,535
20240625,150800,517735530,8020,8020,8020,8020,0
20240625,150700,517735530,8020,8020,8020,8020,150
20240625,150600,516532530,8020,8020,8020,8020,6
20240625,150500,516484410,8020,8020,8020,8020,52
20240625,150400,516067370,8020,8020,8020,8020,111
20240625,150300,515177150,8020,8020,8020,8020,252
20240625,150200,513156110,8020,8010,8020,8010,2
20240625,150100,513140080,8010,8000,8010,8000,101
20240625,150000,512332070,8010,8020,8020,8000,743
20240625,145900,506388020,8010,8010,8010,8010,204
20240625,145800,504753980,8010,8010,8010,8010,351
20240625,145700,501942470,8020,8010,8020,8010,304
20240625,145600,499505750,8010,8010,8020,8010,416
20240625,145500,496172570,8010,8010,8010,8010,1
20240625,145400,496164560,8000,7990,8000,7990,3260
20240625,145300,470086600,7980,7970,7980,7970,255
20240625,145200,468051850,7960,7960,7960,7960,0
20240625,145100,468051850,7960,7960,7960,7960,0
20240625,145000,468051850,7960,7960,7960,7960,100
20240625,144900,467255850,7970,7970,7970,7970,135
20240625,144800,466179900,7990,7990,7990,7990,0
20240625,144700,466179900,7990,7990,8000,7990,521
20240625,144600,462015600,7990,7980,7990,7980,222
20240625,144500,460244030,7950,7950,7950,7950,0
20240625,144400,460244030,7950,7950,7950,7950,0
20240625,144300,460244030,7950,7960,7960,7950,300
20240625,144200,457857840,7960,7970,7970,7960,21
20240625,144100,457690490,7980,7980,7980,7980,5
20240625,144000,457650590,7980,7980,7980,7980,352
20240625,143900,454841630,7970,7970,7970,7970,0
20240625,143800,454841630,7970,7970,7970,7970,0
20240625,143700,454841630,7970,7970,7970,7970,100
20240625,143600,454044630,7980,7980,7980,7980,0
20240625,143500,454044630,7980,7980,7980,7980,10
20240625,143400,453964830,7980,7980,7980,7980,0
20240625,143300,453964830,7980,7980,7980,7980,20
20240625,143200,453805230,7990,7990,7990,7990,0
20240625,143100,453805230,7990,7990,7990,7990,0
20240625,143000,453805230,7990,7990,7990,7990,0
20240625,142900,453805230,7990,7990,7990,7990,2
20240625,142800,453789250,7990,7990,7990,7990,0
20240625,142700,453789250,7990,7990,7990,7990,0
20240625,142600,453789250,7990,7990,7990,7990,1
20240625,142500,453781260,7950,7950,7950,7950,141
20240625,142400,452660310,7990,7990,7990,7990,1500
20240625,142300,440675310,7990,7990,7990,7990,53
20240625,142200,440251840,7990,7990,7990,7990,0
20240625,142100,440251840,7990,7990,7990,7990,0
20240625,142000,440251840,7990,7990,7990,7990,50
20240625,141900,439852340,7990,7990,7990,7990,2
20240625,141800,439836360,7950,7950,7950,7950,3132
20240625,141700,414936960,7950,7950,7950,7950,1791
20240625,141600,400698510,7950,7950,7950,7950,31
20240625,141500,400452060,7940,7940,7940,7940,101
20240625,141400,399650120,7950,7950,7950,7950,0
20240625,141300,399650120,7950,7950,7950,7950,0
20240625,141200,399650120,7950,7950,7950,7950,0
20240625,141100,399650120,7950,7940,7950,7940,508
20240625,141000,395616520,7950,7950,7950,7950,248
20240625,140900,393644920,7950,7950,7950,7950,29
20240625,140800,393414370,7950,7950,7950,7950,110
20240625,140700,392539870,7950,7950,7950,7950,1000
20240625,140600,384589870,7950,7950,7950,7950,25
20240625,140500,384391120,7950,7950,7950,7950,0
20240625,140400,384391120,7950,7950,7950,7950,70
20240625,140300,383834620,7950,7950,7950,7950,50
20240625,140200,383437120,7950,7950,7950,7950,1
20240625,140100,383429170,7940,7940,7940,7940,0
20240625,140000,383429170,7940,7940,7940,7940,0
20240625,135900,383429170,7940,7950,7950,7940,31
20240625,135800,383183020,7950,7950,7950,7950,0
20240625,135700,383183020,7950,7950,7950,7950,0
20240625,135600,383183020,7950,7950,7950,7950,15
20240625,135500,383063770,7950,7950,7950,7950,26
20240625,135400,382857070,7950,7950,7950,7950,20
20240625,135300,382698070,7950,7940,7950,7940,150
20240625,135200,381506570,7950,7950,7950,7950,500
20240625,135100,377531570,7950,7950,7950,7950,0
20240625,135000,377531570,7950,7950,7950,7950,960
20240625,134900,369899570,7950,7950,7950,7950,110
20240625,134800,369025070,7960,7960,7960,7960,0
20240625,134700,369025070,7960,7960,7960,7960,20
20240625,134600,368865870,7960,7960,7960,7960,21
20240625,134500,368698710,7960,7960,7960,7960,0
20240625,134400,368698710,7960,7960,7960,7960,56
20240625,134300,368252950,7970,7970,7970,7970,150
20240625,134200,367057450,7990,7990,7990,7990,0
20240625,134100,367057450,7990,7970,7990,7970,13
20240625,134000,366953810,7970,7970,7970,7970,0
20240625,133900,366953810,7970,7970,7970,7970,28
20240625,133800,366730650,7970,7970,7970,7970,0
20240625,133700,366730650,7970,7970,7970,7970,19
20240625,133600,366579220,7970,7970,7970,7970,1
20240625,133500,366571250,7990,7990,7990,7990,55
20240625,133400,366131800,7950,7950,7950,7950,0
20240625,133300,366131800,7950,7950,7950,7950,0
20240625,133200,366131800,7950,7950,7950,7950,0
20240625,133100,366131800,7950,7950,7950,7950,0
20240625,133000,366131800,7950,7950,7950,7950,0
20240625,132900,366131800,7950,7950,7950,7950,0
20240625,132800,366131800,7950,7950,7950,7940,19
20240625,132700,365980780,7950,7950,7950,7950,11
20240625,132600,365893330,7950,7950,7950,7940,207
20240625,132500,364249180,7950,7950,7950,7950,0
20240625,132400,364249180,7950,7950,7950,7950,0
20240625,132300,364249180,7950,7950,7950,7950,233
20240625,132200,362396830,7950,7950,7950,7950,0
20240625,132100,362396830,7950,7950,7950,7950,0
20240625,132000,362396830,7950,7950,7950,7950,125
20240625,131900,361403080,7950,7950,7950,7950,0
20240625,131800,361403080,7950,7950,7950,7950,0
20240625,131700,361403080,7950,7950,7950,7950,18
20240625,131600,361259980,7950,7950,7950,7950,152
20240625,131500,360051580,7950,7950,7950,7950,1
20240625,131400,360043630,7960,7960,7960,7960,1
20240625,131300,360035670,7960,7960,7960,7960,83
20240625,131200,359374990,7960,7960,7960,7960,0
20240625,131100,359374990,7960,7960,7960,7960,84
20240625,131000,358706350,7970,7970,7970,7970,40
20240625,130900,358387550,7970,7970,7970,7970,30
20240625,130800,358148450,7970,7970,7970,7970,53
20240625,130700,357726040,7990,7990,7990,7990,0
20240625,130600,357726040,7990,7990,7990,7990,1
20240625,130500,357718050,7960,7960,7960,7960,87
20240625,130400,357025530,7960,7960,7960,7960,3
20240625,130300,357001650,7950,7950,7950,7950,148
20240625,130200,355825050,7960,7960,7960,7960,0
20240625,130100,355825050,7960,7960,7960,7960,0
20240625,130000,355825050,7960,7960,7960,7960,0
20240625,125900,355825050,7960,7960,7960,7960,0
20240625,125800,355825050,7960,7960,7960,7960,15
20240625,125700,355705650,7960,7960,7960,7960,1
20240625,125600,355697690,7950,7960,7960,7950,43
20240625,125500,355355640,7960,7960,7960,7960,55
20240625,125400,354917840,7960,7960,7960,7960,10
20240625,125300,354838240,7960,7960,7960,7960,30
20240625,125200,354599440,7960,7950,7960,7950,71
20240625,125100,354034980,7950,7950,7950,7950,80
20240625,125000,353398980,7960,7960,7960,7960,5
20240625,124900,353359180,7960,7960,7960,7960,15
20240625,124800,353239780,7960,7960,7960,7960,0
20240625,124700,353239780,7960,7960,7960,7960,0
20240625,124600,353239780,7960,7960,7960,7960,5
20240625,124500,353199980,7960,7960,7960,7960,0
20240625,124400,353199980,7960,7960,7960,7960,22
20240625,124300,353024860,7960,7960,7960,7960,1
20240625,124200,353016900,7950,7950,7950,7950,0
20240625,124100,353016900,7950,7950,7950,7950,38
20240625,124000,352714800,7960,7960,7960,7960,1
20240625,123900,352706840,7960,7960,7960,7960,0
20240625,123800,352706840,7960,7960,7960,7960,0
20240625,123700,352706840,7960,7960,7960,7960,0
20240625,123600,352706840,7960,7960,7960,7960,0
20240625,123500,352706840,7960,7940,7960,7940,96
20240625,123400,351944580,7950,7950,7950,7950,155
20240625,123300,350712330,7960,7960,7960,7960,0
20240625,123200,350712330,7960,7960,7960,7960,0
20240625,123100,350712330,7960,7960,7960,7960,0
20240625,123000,350712330,7960,7960,7960,7960,0
20240625,122900,350712330,7960,7960,7960,7960,0
20240625,122800,350712330,7960,7960,7960,7960,20
20240625,122700,350553130,7960,7960,7960,7960,1
20240625,122600,350545170,7940,7950,7950,7940,130
20240625,122500,349512130,7960,7960,7960,7960,1
20240625,122400,349504170,7950,7950,7950,7950,0
20240625,122300,349504170,7950,7950,7950,7950,0
20240625,122200,349504170,7950,7950,7950,7950,0
20240625,122100,349504170,7950,7970,7970,7950,70
20240625,122000,348947010,7980,7980,7980,7980,1
20240625,121900,348939030,8000,8000,8000,8000,0
20240625,121800,348939030,8000,8000,8000,8000,0
20240625,121700,348939030,8000,8000,8000,8000,0
20240625,121600,348939030,8000,8000,8000,8000,0
20240625,121500,348939030,8000,8000,8000,8000,0
20240625,121400,348939030,8000,8000,8000,8000,0
20240625,121300,348939030,8000,8000,8000,8000,1
20240625,121200,348931030,7990,7990,7990,7990,1
20240625,121100,348923040,8000,8000,8000,8000,0
20240625,121000,348923040,8000,8000,8000,8000,0
20240625,120900,348923040,8000,8000,8000,8000,0
20240625,120800,348923040,8000,8000,8000,8000,0
20240625,120700,348923040,8000,8000,8000,8000,1
20240625,120600,348915040,8000,8000,8000,8000,0
20240625,120500,348915040,8000,8000,8000,8000,0
20240625,120400,348915040,8000,7990,8000,7990,1189
20240625,120300,339405510,7990,7990,7990,7990,21
20240625,120200,339237720,7990,7990,7990,7990,0
20240625,120100,339237720,7990,7990,7990,7990,0
20240625,120000,339237720,7990,7980,7990,7980,130
20240625,115900,338200190,7980,7980,7980,7980,20
20240625,115800,338040590,7980,7960,7980,7960,327
20240625,115700,335431330,7960,7960,7960,7960,300
20240625,115600,333043330,7960,7960,7960,7960,0
20240625,115500,333043330,7960,7960,7960,7960,0
20240625,115400,333043330,7960,7960,7960,7960,0
20240625,115300,333043330,7960,7960,7960,7960,0
20240625,115200,333043330,7960,7960,7960,7960,0
20240625,115100,333043330,7960,7960,7960,7960,1
20240625,115000,333035370,7960,7960,7960,7960,11
20240625,114900,332947810,7960,7960,7960,7960,50
20240625,114800,332549810,7960,7960,7960,7960,0
20240625,114700,332549810,7960,7960,7960,7960,0
20240625,114600,332549810,7960,7960,7960,7960,1
20240625,114500,332541850,7940,7950,7950,7940,260
20240625,114400,330477110,7960,7950,7960,7950,8
20240625,114300,330413500,7950,7950,7950,7950,63
20240625,114200,329912650,7960,7960,7960,7960,0
20240625,114100,329912650,7960,7960,7960,7960,0
20240625,114000,329912650,7960,7960,7960,7960,0
20240625,113900,329912650,7960,7960,7960,7960,0
20240625,113800,329912650,7960,7960,7960,7960,0
20240625,113700,329912650,7960,7960,7960,7960,1
20240625,113600,329904690,7950,7960,7960,7950,117
20240625,113500,328974530,7960,7960,7960,7960,0
20240625,113400,328974530,7960,7960,7960,7960,1
20240625,113300,328966570,7950,7950,7950,7950,50
20240625,113200,328569070,7950,7950,7950,7950,100
20240625,113100,327774070,7960,7960,7960,7960,0
20240625,113000,327774070,7960,7960,7960,7960,30
20240625,112900,327535270,7960,7960,7960,7960,0
20240625,112800,327535270,7960,7960,7960,7960,11
20240625,112700,327447710,7960,7960,7960,7960,0
20240625,112600,327447710,7960,7960,7960,7960,4
20240625,112500,327415870,7960,7960,7960,7960,5
20240625,112400,327376070,7960,7960,7960,7960,99
20240625,112300,326588030,7960,7960,7960,7960,0
20240625,112200,326588030,7960,7960,7960,7960,1
20240625,112100,326580070,7950,7950,7950,7950,10
20240625,112000,326500570,7950,7950,7950,7950,300
20240625,111900,324115570,7960,7950,7960,7950,51
20240625,111800,323710110,7960,7960,7960,7960,0
20240625,111700,323710110,7960,7960,7960,7960,0
20240625,111600,323710110,7960,7960,7960,7960,5
20240625,111500,323670310,7960,7960,7960,7960,60
20240625,111400,323192710,7980,7980,7980,7980,0
20240625,111300,323192710,7980,7980,7980,7980,0
20240625,111200,323192710,7980,7980,7980,7980,0
20240625,111100,323192710,7980,7980,7980,7980,0
20240625,111000,323192710,7980,7980,7980,7980,1
20240625,110900,323184730,7980,7980,7980,7980,0
20240625,110800,323184730,7980,7980,7980,7980,50
20240625,110700,322785730,7990,7990,7990,7990,1
20240625,110600,322777740,7950,7940,7950,7940,6
20240625,110500,322730050,7990,7990,7990,7990,0
20240625,110400,322730050,7990,7990,7990,7990,1
20240625,110300,322722060,7980,7980,7980,7980,15
20240625,110200,322602360,7980,7980,7980,7980,0
20240625,110100,322602360,7980,7950,7980,7930,139
20240625,110000,321499610,7950,7950,7950,7950,90
20240625,105900,320784110,7950,7950,7950,7950,0
20240625,105800,320784110,7950,7950,7950,7950,10
20240625,105700,320704610,7960,7960,7960,7960,0
20240625,105600,320704610,7960,7960,7960,7960,0
20240625,105500,320704610,7960,7960,7960,7960,0
20240625,105400,320704610,7960,7960,7960,7960,0
20240625,105300,320704610,7960,7950,7960,7950,11
20240625,105200,320617150,7960,7960,7960,7960,0
20240625,105100,320617150,7960,7960,7960,7960,15
20240625,105000,320497750,7960,7960,7960,7960,51
20240625,104900,320091790,7910,7910,7910,7910,0
20240625,104800,320091790,7910,7960,7960,7910,2002
20240625,104700,304253920,7960,7960,7960,7960,1
20240625,104600,304245960,7930,7950,7960,7910,851
20240625,104500,297503850,7960,7990,7990,7960,510
20240625,104400,293442900,7990,7990,7990,7990,1
20240625,104300,293434910,7990,7990,7990,7990,0
20240625,104200,293434910,7990,7990,7990,7990,10
20240625,104100,293355010,7990,7990,7990,7990,0
20240625,104000,293355010,7990,7990,7990,7990,0
20240625,103900,293355010,7990,7990,7990,7990,0
20240625,103800,293355010,7990,7990,7990,7990,0
20240625,103700,293355010,7990,7990,7990,7990,0
20240625,103600,293355010,7990,7990,7990,7990,3
20240625,103500,293331040,7990,7990,7990,7990,10
20240625,103400,293251140,7990,7990,7990,7990,0
20240625,103300,293251140,7990,7990,7990,7990,13
20240625,103200,293147270,7990,7990,7990,7990,0
20240625,103100,293147270,7990,7970,7990,7970,112
20240625,103000,292252610,7970,7970,7970,7970,0
20240625,102900,292252610,7970,7970,7970,7970,5
20240625,102800,292212760,7970,7970,7970,7960,780
20240625,102700,286003550,7970,7970,7970,7970,1
20240625,102600,285995580,7970,7960,7970,7960,1147
20240625,102500,276859630,7960,7960,7960,7960,0
20240625,102400,276859630,7960,7960,7960,7960,11
20240625,102300,276772070,7960,7960,7960,7960,0
20240625,102200,276772070,7960,7960,7960,7960,0
20240625,102100,276772070,7960,7940,7960,7910,225
20240625,102000,274991160,7940,7940,7940,7940,0
20240625,101900,274991160,7940,7950,7950,7940,428
20240625,101800,271590460,7950,7950,7950,7950,5
20240625,101700,271550710,7950,7950,7950,7950,0
20240625,101600,271550710,7950,7950,7950,7950,1
20240625,101500,271542760,7940,7940,7940,7940,0
20240625,101400,271542760,7940,7940,7940,7940,482
20240625,101300,267715680,7940,7940,7940,7940,0
20240625,101200,267715680,7940,7890,7940,7890,1620
20240625,101100,254933830,7890,7930,7940,7890,1228
20240625,101000,245234030,7940,7940,7940,7940,10
20240625,100900,245154630,7940,7940,7940,7940,0
20240625,100800,245154630,7940,7940,7940,7940,36
20240625,100700,244868790,7940,7940,7940,7940,1
20240625,100600,244860850,7940,7940,7950,7940,3
20240625,100500,244837020,7900,7920,7950,7890,2306
20240625,100400,226620170,7930,7920,7930,7920,43
20240625,100300,226279300,7920,7930,7930,7920,152
20240625,100200,225074940,7930,7930,7960,7930,111
20240625,100100,224191710,7960,7960,7960,7960,31
20240625,100000,223944950,7960,7960,7960,7960,148
20240625,095900,222766870,7940,7940,7940,7940,148
20240625,095800,221591750,7930,7930,7940,7930,224
20240625,095700,219815410,7930,7920,7930,7920,24
20240625,095600,219625320,7920,7920,7920,7920,77
20240625,095500,219015480,7920,7930,7930,7920,778
20240625,095400,212853610,7930,7920,7930,7920,169
20240625,095300,211515120,7920,7920,7920,7910,12
20240625,095200,211420180,7920,7910,7920,7890,262
20240625,095100,209349680,7910,7910,7910,7910,91
20240625,095000,208629870,7880,7920,7920,7880,645
20240625,094900,203534990,7920,7910,7920,7900,301
20240625,094800,201156850,7920,7920,7920,7920,50
20240625,094700,200760850,7920,7900,7920,7900,14
20240625,094600,200650230,7900,7920,7920,7900,61
20240625,094500,200167630,7920,7930,7930,7920,102
20240625,094400,199359780,7930,7930,7930,7930,20
20240625,094300,199201180,7930,7930,7930,7930,5
20240625,094200,199161530,7930,7910,7930,7910,427
20240625,094100,195779690,7880,7920,7920,7880,201
20240625,094000,194193820,7890,7900,7900,7890,565
20240625,093900,189735580,7930,7900,7930,7900,511
20240625,093800,185698350,7900,7900,7900,7900,672
20240625,093700,180389550,7890,7900,7900,7880,698
20240625,093600,174884420,7900,7890,7900,7890,405
20240625,093500,171688890,7890,7890,7890,7890,882
20240625,093400,164729910,7900,7900,7900,7890,62
20240625,093300,164240610,7890,7920,7920,7890,692
20240625,093200,158777590,7900,7920,7920,7880,1333
20240625,093100,148253390,7930,7930,7930,7930,38
20240625,093000,147952050,7900,7940,7940,7890,1017
20240625,092900,139920710,7940,7910,7940,7900,1018
20240625,092800,131877290,7910,7960,7970,7910,1479
20240625,092700,120160400,7970,7970,7970,7940,2517
20240625,092600,100142900,7970,7990,7990,7970,185
20240625,092500,98668330,7970,7970,7990,7970,327
20240625,092400,96062090,7970,7970,7970,7970,601
20240625,092300,91272120,7990,7990,8000,7990,10
20240625,092200,91192180,7970,7980,8000,7970,270
20240625,092100,89038640,7980,7980,7980,7980,500
20240625,092000,85048640,7980,7990,7990,7980,1185
20240625,091900,75591970,7980,7980,7990,7980,928
20240625,091800,68186330,7990,7980,7990,7980,306
20240625,091700,65743760,7990,7990,7990,7990,14
20240625,091600,65631900,8000,8010,8010,8000,131
20240625,091500,64583350,8010,7980,8010,7980,413
20240625,091400,61281100,7990,7990,7990,7980,2409
20240625,091300,42047340,8000,8020,8020,8000,303
20240625,091200,39620770,8070,8080,8080,8030,501
20240625,091100,35590130,8040,8040,8040,8040,0
20240625,091000,35590130,8040,8030,8080,8030,30
20240625,090900,35348990,8070,8090,8090,8070,656
20240625,090800,30044620,8090,7990,8090,7990,954
20240625,090700,22383730,7990,7990,8000,7980,970
20240625,090600,14633720,8000,7990,8000,7990,40
20240625,090500,14314020,7990,8000,8000,7990,130
20240625,090400,13274320,8000,8000,8000,7980,359
20240625,090300,10403980,8000,8000,8000,8000,11
20240625,090200,10315980,7980,7980,7980,7980,128
20240625,090100,9294540,7980,7980,7980,7980,563
20240625,090000,4801800,7980,8020,8020,7980,591