KissMeData/383800/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,213000,596758940,7170,7170,7170,7170,1774
20240625,212900,596758940,7170,7170,7170,7170,0
20240625,212800,596758940,7170,7170,7170,7170,0
20240625,212700,596758940,7170,7170,7170,7170,0
20240625,212600,596758940,7170,7170,7170,7170,0
20240625,212500,596758940,7170,7170,7170,7170,0
20240625,212400,596758940,7170,7170,7170,7170,0
20240625,212300,596758940,7170,7170,7170,7170,0
20240625,212200,596758940,7170,7170,7170,7170,0
20240625,212100,596758940,7170,7170,7170,7170,0
20240625,212000,596758940,7170,7170,7170,7170,0
20240625,211900,596758940,7170,7170,7170,7170,0
20240625,211800,596758940,7170,7170,7170,7170,0
20240625,211700,596758940,7170,7170,7170,7170,0
20240625,211600,596758940,7170,7170,7170,7170,0
20240625,211500,596758940,7170,7170,7170,7170,0
20240625,211400,596758940,7170,7170,7170,7170,0
20240625,211300,596758940,7170,7170,7170,7170,0
20240625,211200,596758940,7170,7170,7170,7170,0
20240625,211100,596758940,7170,7170,7170,7170,0
20240625,211000,596758940,7170,7170,7170,7170,0
20240625,210900,596758940,7170,7170,7170,7170,0
20240625,210800,596758940,7170,7170,7170,7170,0
20240625,210700,596758940,7170,7170,7170,7170,0
20240625,210600,596758940,7170,7170,7170,7170,0
20240625,210500,596758940,7170,7170,7170,7170,0
20240625,210400,596758940,7170,7170,7170,7170,0
20240625,210300,596758940,7170,7170,7170,7170,0
20240625,210200,596758940,7170,7170,7170,7170,0
20240625,210100,596758940,7170,7170,7170,7170,0
20240625,210000,596758940,7170,7170,7170,7170,1774
20240625,205900,596758940,7170,7170,7170,7170,0
20240625,205800,596758940,7170,7170,7170,7170,0
20240625,205700,596758940,7170,7170,7170,7170,0
20240625,205600,596758940,7170,7170,7170,7170,0
20240625,205500,596758940,7170,7170,7170,7170,0
20240625,205400,596758940,7170,7170,7170,7170,0
20240625,205300,596758940,7170,7170,7170,7170,0
20240625,205200,596758940,7170,7170,7170,7170,0
20240625,205100,596758940,7170,7170,7170,7170,0
20240625,205000,596758940,7170,7170,7170,7170,0
20240625,204900,596758940,7170,7170,7170,7170,0
20240625,204800,596758940,7170,7170,7170,7170,0
20240625,204700,596758940,7170,7170,7170,7170,0
20240625,204600,596758940,7170,7170,7170,7170,0
20240625,204500,596758940,7170,7170,7170,7170,0
20240625,204400,596758940,7170,7170,7170,7170,0
20240625,204300,596758940,7170,7170,7170,7170,0
20240625,204200,596758940,7170,7170,7170,7170,0
20240625,204100,596758940,7170,7170,7170,7170,0
20240625,204000,596758940,7170,7170,7170,7170,0
20240625,203900,596758940,7170,7170,7170,7170,0
20240625,203800,596758940,7170,7170,7170,7170,0
20240625,203700,596758940,7170,7170,7170,7170,0
20240625,203600,596758940,7170,7170,7170,7170,0
20240625,203500,596758940,7170,7170,7170,7170,0
20240625,203400,596758940,7170,7170,7170,7170,0
20240625,203300,596758940,7170,7170,7170,7170,0
20240625,203200,596758940,7170,7170,7170,7170,0
20240625,203100,596758940,7170,7170,7170,7170,0
20240625,203000,596758940,7170,7170,7170,7170,1774
20240625,202900,596758940,7170,7170,7170,7170,0
20240625,202800,596758940,7170,7170,7170,7170,0
20240625,202700,596758940,7170,7170,7170,7170,0
20240625,202600,596758940,7170,7170,7170,7170,0
20240625,202500,596758940,7170,7170,7170,7170,0
20240625,202400,596758940,7170,7170,7170,7170,0
20240625,202300,596758940,7170,7170,7170,7170,0
20240625,202200,596758940,7170,7170,7170,7170,0
20240625,202100,596758940,7170,7170,7170,7170,0
20240625,202000,596758940,7170,7170,7170,7170,0
20240625,201900,596758940,7170,7170,7170,7170,0
20240625,201800,596758940,7170,7170,7170,7170,0
20240625,201700,596758940,7170,7170,7170,7170,0
20240625,201600,596758940,7170,7170,7170,7170,0
20240625,201500,596758940,7170,7170,7170,7170,0
20240625,201400,596758940,7170,7170,7170,7170,0
20240625,201300,596758940,7170,7170,7170,7170,0
20240625,201200,596758940,7170,7170,7170,7170,0
20240625,201100,596758940,7170,7170,7170,7170,0
20240625,201000,596758940,7170,7170,7170,7170,0
20240625,200900,596758940,7170,7170,7170,7170,0
20240625,200800,596758940,7170,7170,7170,7170,0
20240625,200700,596758940,7170,7170,7170,7170,0
20240625,200600,596758940,7170,7170,7170,7170,0
20240625,200500,596758940,7170,7170,7170,7170,0
20240625,200400,596758940,7170,7170,7170,7170,0
20240625,200300,596758940,7170,7170,7170,7170,0
20240625,200200,596758940,7170,7170,7170,7170,0
20240625,200100,596758940,7170,7170,7170,7170,0
20240625,200000,596758940,7170,7170,7170,7170,1774
20240625,195900,596758940,7170,7170,7170,7170,0
20240625,195800,596758940,7170,7170,7170,7170,0
20240625,195700,596758940,7170,7170,7170,7170,0
20240625,195600,596758940,7170,7170,7170,7170,0
20240625,195500,596758940,7170,7170,7170,7170,0
20240625,195400,596758940,7170,7170,7170,7170,0
20240625,195300,596758940,7170,7170,7170,7170,0
20240625,195200,596758940,7170,7170,7170,7170,0
20240625,195100,596758940,7170,7170,7170,7170,0
20240625,195000,596758940,7170,7170,7170,7170,0
20240625,194900,596758940,7170,7170,7170,7170,0
20240625,194800,596758940,7170,7170,7170,7170,0
20240625,194700,596758940,7170,7170,7170,7170,0
20240625,194600,596758940,7170,7170,7170,7170,0
20240625,194500,596758940,7170,7170,7170,7170,0
20240625,194400,596758940,7170,7170,7170,7170,0
20240625,194300,596758940,7170,7170,7170,7170,0
20240625,194200,596758940,7170,7170,7170,7170,0
20240625,194100,596758940,7170,7170,7170,7170,0
20240625,194000,596758940,7170,7170,7170,7170,0
20240625,193900,596758940,7170,7170,7170,7170,0
20240625,193800,596758940,7170,7170,7170,7170,0
20240625,193700,596758940,7170,7170,7170,7170,0
20240625,193600,596758940,7170,7170,7170,7170,0
20240625,193500,596758940,7170,7170,7170,7170,0
20240625,193400,596758940,7170,7170,7170,7170,0
20240625,193300,596758940,7170,7170,7170,7170,0
20240625,193200,596758940,7170,7170,7170,7170,0
20240625,193100,596758940,7170,7170,7170,7170,0
20240625,193000,596758940,7170,7170,7170,7170,1774
20240625,192900,596758940,7170,7170,7170,7170,0
20240625,192800,596758940,7170,7170,7170,7170,0
20240625,192700,596758940,7170,7170,7170,7170,0
20240625,192600,596758940,7170,7170,7170,7170,0
20240625,192500,596758940,7170,7170,7170,7170,0
20240625,192400,596758940,7170,7170,7170,7170,0
20240625,192300,596758940,7170,7170,7170,7170,0
20240625,192200,596758940,7170,7170,7170,7170,0
20240625,192100,596758940,7170,7170,7170,7170,0
20240625,192000,596758940,7170,7170,7170,7170,0
20240625,191900,596758940,7170,7170,7170,7170,0
20240625,191800,596758940,7170,7170,7170,7170,0
20240625,191700,596758940,7170,7170,7170,7170,0
20240625,191600,596758940,7170,7170,7170,7170,0
20240625,191500,596758940,7170,7170,7170,7170,0
20240625,191400,596758940,7170,7170,7170,7170,0
20240625,191300,596758940,7170,7170,7170,7170,0
20240625,191200,596758940,7170,7170,7170,7170,0
20240625,191100,596758940,7170,7170,7170,7170,0
20240625,191000,596758940,7170,7170,7170,7170,0
20240625,190900,596758940,7170,7170,7170,7170,0
20240625,190800,596758940,7170,7170,7170,7170,0
20240625,190700,596758940,7170,7170,7170,7170,0
20240625,190600,596758940,7170,7170,7170,7170,0
20240625,190500,596758940,7170,7170,7170,7170,0
20240625,190400,596758940,7170,7170,7170,7170,0
20240625,190300,596758940,7170,7170,7170,7170,0
20240625,190200,596758940,7170,7170,7170,7170,0
20240625,190100,596758940,7170,7170,7170,7170,0
20240625,190000,596758940,7170,7170,7170,7170,1774
20240625,185900,596758940,7170,7170,7170,7170,0
20240625,185800,596758940,7170,7170,7170,7170,0
20240625,185700,596758940,7170,7170,7170,7170,0
20240625,185600,596758940,7170,7170,7170,7170,0
20240625,185500,596758940,7170,7170,7170,7170,0
20240625,185400,596758940,7170,7170,7170,7170,0
20240625,185300,596758940,7170,7170,7170,7170,0
20240625,185200,596758940,7170,7170,7170,7170,0
20240625,185100,596758940,7170,7170,7170,7170,0
20240625,185000,596758940,7170,7170,7170,7170,0
20240625,184900,596758940,7170,7170,7170,7170,0
20240625,184800,596758940,7170,7170,7170,7170,0
20240625,184700,596758940,7170,7170,7170,7170,0
20240625,184600,596758940,7170,7170,7170,7170,0
20240625,184500,596758940,7170,7170,7170,7170,0
20240625,184400,596758940,7170,7170,7170,7170,0
20240625,184300,596758940,7170,7170,7170,7170,0
20240625,184200,596758940,7170,7170,7170,7170,0
20240625,184100,596758940,7170,7170,7170,7170,0
20240625,184000,596758940,7170,7170,7170,7170,0
20240625,183900,596758940,7170,7170,7170,7170,0
20240625,183800,596758940,7170,7170,7170,7170,0
20240625,183700,596758940,7170,7170,7170,7170,0
20240625,183600,596758940,7170,7170,7170,7170,0
20240625,183500,596758940,7170,7170,7170,7170,0
20240625,183400,596758940,7170,7170,7170,7170,0
20240625,183300,596758940,7170,7170,7170,7170,0
20240625,183200,596758940,7170,7170,7170,7170,0
20240625,183100,596758940,7170,7170,7170,7170,0
20240625,183000,596758940,7170,7170,7170,7170,1774
20240625,182900,596758940,7170,7170,7170,7170,0
20240625,182800,596758940,7170,7170,7170,7170,0
20240625,182700,596758940,7170,7170,7170,7170,0
20240625,182600,596758940,7170,7170,7170,7170,0
20240625,182500,596758940,7170,7170,7170,7170,0
20240625,182400,596758940,7170,7170,7170,7170,0
20240625,182300,596758940,7170,7170,7170,7170,0
20240625,182200,596758940,7170,7170,7170,7170,0
20240625,182100,596758940,7170,7170,7170,7170,0
20240625,182000,596758940,7170,7170,7170,7170,0
20240625,181900,596758940,7170,7170,7170,7170,0
20240625,181800,596758940,7170,7170,7170,7170,0
20240625,181700,596758940,7170,7170,7170,7170,0
20240625,181600,596758940,7170,7170,7170,7170,0
20240625,181500,596758940,7170,7170,7170,7170,0
20240625,181400,596758940,7170,7170,7170,7170,0
20240625,181300,596758940,7170,7170,7170,7170,0
20240625,181200,596758940,7170,7170,7170,7170,0
20240625,181100,596758940,7170,7170,7170,7170,0
20240625,181000,596758940,7170,7170,7170,7170,0
20240625,180900,596758940,7170,7170,7170,7170,0
20240625,180800,596758940,7170,7170,7170,7170,0
20240625,180700,596758940,7170,7170,7170,7170,0
20240625,180600,596758940,7170,7170,7170,7170,0
20240625,180500,596758940,7170,7170,7170,7170,0
20240625,180400,596758940,7170,7170,7170,7170,0
20240625,180300,596758940,7170,7170,7170,7170,0
20240625,180200,596758940,7170,7170,7170,7170,0
20240625,180100,596758940,7170,7170,7170,7170,0
20240625,180000,596758940,7170,7170,7170,7170,1774
20240625,175900,596758940,7170,7170,7170,7170,0
20240625,175800,596758940,7170,7170,7170,7170,0
20240625,175700,596758940,7170,7170,7170,7170,0
20240625,175600,596758940,7170,7170,7170,7170,0
20240625,175500,596758940,7170,7170,7170,7170,0
20240625,175400,596758940,7170,7170,7170,7170,0
20240625,175300,596758940,7170,7170,7170,7170,0
20240625,175200,596758940,7170,7170,7170,7170,0
20240625,175100,596758940,7170,7170,7170,7170,0
20240625,175000,596758940,7170,7170,7170,7170,0
20240625,174900,596758940,7170,7170,7170,7170,0
20240625,174800,596758940,7170,7170,7170,7170,0
20240625,174700,596758940,7170,7170,7170,7170,0
20240625,174600,596758940,7170,7170,7170,7170,0
20240625,174500,596758940,7170,7170,7170,7170,0
20240625,174400,596758940,7170,7170,7170,7170,0
20240625,174300,596758940,7170,7170,7170,7170,0
20240625,174200,596758940,7170,7170,7170,7170,0
20240625,174100,596758940,7170,7170,7170,7170,0
20240625,174000,596758940,7170,7170,7170,7170,0
20240625,173900,596758940,7170,7170,7170,7170,0
20240625,173800,596758940,7170,7170,7170,7170,0
20240625,173700,596758940,7170,7170,7170,7170,0
20240625,173600,596758940,7170,7170,7170,7170,0
20240625,173500,596758940,7170,7170,7170,7170,0
20240625,173400,596758940,7170,7170,7170,7170,0
20240625,173300,596758940,7170,7170,7170,7170,0
20240625,173200,596758940,7170,7170,7170,7170,0
20240625,173100,596758940,7170,7170,7170,7170,0
20240625,173000,596758940,7170,7170,7170,7170,1774
20240625,172900,596758940,7170,7170,7170,7170,0
20240625,172800,596758940,7170,7170,7170,7170,0
20240625,172700,596758940,7170,7170,7170,7170,0
20240625,172600,596758940,7170,7170,7170,7170,0
20240625,172500,596758940,7170,7170,7170,7170,0
20240625,172400,596758940,7170,7170,7170,7170,0
20240625,172300,596758940,7170,7170,7170,7170,0
20240625,172200,596758940,7170,7170,7170,7170,0
20240625,172100,596758940,7170,7170,7170,7170,0
20240625,172000,596758940,7170,7170,7170,7170,0
20240625,171900,596758940,7170,7170,7170,7170,0
20240625,171800,596758940,7170,7170,7170,7170,0
20240625,171700,596758940,7170,7170,7170,7170,0
20240625,171600,596758940,7170,7170,7170,7170,0
20240625,171500,596758940,7170,7170,7170,7170,0
20240625,171400,596758940,7170,7170,7170,7170,0
20240625,171300,596758940,7170,7170,7170,7170,0
20240625,171200,596758940,7170,7170,7170,7170,0
20240625,171100,596758940,7170,7170,7170,7170,0
20240625,171000,596758940,7170,7170,7170,7170,0
20240625,170900,596758940,7170,7170,7170,7170,0
20240625,170800,596758940,7170,7170,7170,7170,0
20240625,170700,596758940,7170,7170,7170,7170,0
20240625,170600,596758940,7170,7170,7170,7170,0
20240625,170500,596758940,7170,7170,7170,7170,0
20240625,170400,596758940,7170,7170,7170,7170,0
20240625,170300,596758940,7170,7170,7170,7170,0
20240625,170200,596758940,7170,7170,7170,7170,0
20240625,170100,596758940,7170,7170,7170,7170,0
20240625,170000,596758940,7170,7170,7170,7170,1774
20240625,165900,596758940,7170,7170,7170,7170,0
20240625,165800,596758940,7170,7170,7170,7170,0
20240625,165700,596758940,7170,7170,7170,7170,0
20240625,165600,596758940,7170,7170,7170,7170,0
20240625,165500,596758940,7170,7170,7170,7170,0
20240625,165400,596758940,7170,7170,7170,7170,0
20240625,165300,596758940,7170,7170,7170,7170,0
20240625,165200,596758940,7170,7170,7170,7170,0
20240625,165100,596758940,7170,7170,7170,7170,0
20240625,165000,596758940,7170,7170,7170,7170,0
20240625,164900,596758940,7170,7170,7170,7170,0
20240625,164800,596758940,7170,7170,7170,7170,0
20240625,164700,596758940,7170,7170,7170,7170,0
20240625,164600,596758940,7170,7170,7170,7170,0
20240625,164500,596758940,7170,7170,7170,7170,0
20240625,164400,596758940,7170,7170,7170,7170,0
20240625,164300,596758940,7170,7170,7170,7170,0
20240625,164200,596758940,7170,7170,7170,7170,0
20240625,164100,596758940,7170,7170,7170,7170,0
20240625,164000,596758940,7170,7170,7170,7170,0
20240625,163900,596758940,7170,7170,7170,7170,0
20240625,163800,596758940,7170,7170,7170,7170,0
20240625,163700,596758940,7170,7170,7170,7170,0
20240625,163600,596758940,7170,7170,7170,7170,0
20240625,163500,596758940,7170,7170,7170,7170,0
20240625,163400,596758940,7170,7170,7170,7170,0
20240625,163300,596758940,7170,7170,7170,7170,0
20240625,163200,596758940,7170,7170,7170,7170,0
20240625,163100,596758940,7170,7170,7170,7170,0
20240625,163000,596758940,7170,7170,7170,7170,1774
20240625,162900,596758940,7170,7170,7170,7170,0
20240625,162800,596758940,7170,7170,7170,7170,0
20240625,162700,596758940,7170,7170,7170,7170,0
20240625,162600,596758940,7170,7170,7170,7170,0
20240625,162500,596758940,7170,7170,7170,7170,0
20240625,162400,596758940,7170,7170,7170,7170,0
20240625,162300,596758940,7170,7170,7170,7170,0
20240625,162200,596758940,7170,7170,7170,7170,0
20240625,162100,596758940,7170,7170,7170,7170,0
20240625,162000,596758940,7170,7170,7170,7170,0
20240625,161900,596758940,7170,7170,7170,7170,0
20240625,161800,596758940,7170,7170,7170,7170,0
20240625,161700,596758940,7170,7170,7170,7170,0
20240625,161600,596758940,7170,7170,7170,7170,0
20240625,161500,596758940,7170,7170,7170,7170,0
20240625,161400,596758940,7170,7170,7170,7170,0
20240625,161300,596758940,7170,7170,7170,7170,0
20240625,161200,596758940,7170,7170,7170,7170,0
20240625,161100,596758940,7170,7170,7170,7170,0
20240625,161000,596758940,7170,7170,7170,7170,0
20240625,160900,596758940,7170,7170,7170,7170,0
20240625,160800,596758940,7170,7170,7170,7170,0
20240625,160700,596758940,7170,7170,7170,7170,0
20240625,160600,596758940,7170,7170,7170,7170,0
20240625,160500,596758940,7170,7170,7170,7170,0
20240625,160400,596758940,7170,7170,7170,7170,0
20240625,160300,596758940,7170,7170,7170,7170,0
20240625,160200,596758940,7170,7170,7170,7170,0
20240625,160100,596758940,7170,7170,7170,7170,0
20240625,160000,596758940,7170,7170,7170,7170,1774
20240625,155900,596758940,7170,7170,7170,7170,0
20240625,155800,596758940,7170,7170,7170,7170,0
20240625,155700,596758940,7170,7170,7170,7170,0
20240625,155600,596758940,7170,7170,7170,7170,0
20240625,155500,596758940,7170,7170,7170,7170,0
20240625,155400,596758940,7170,7170,7170,7170,0
20240625,155300,596758940,7170,7170,7170,7170,0
20240625,155200,596758940,7170,7170,7170,7170,0
20240625,155100,596758940,7170,7170,7170,7170,0
20240625,155000,596758940,7170,7170,7170,7170,0
20240625,154900,596758940,7170,7170,7170,7170,0
20240625,154800,596758940,7170,7170,7170,7170,0
20240625,154700,596758940,7170,7170,7170,7170,0
20240625,154600,596758940,7170,7170,7170,7170,0
20240625,154500,596758940,7170,7170,7170,7170,0
20240625,154400,596758940,7170,7170,7170,7170,0
20240625,154300,596758940,7170,7170,7170,7170,0
20240625,154200,596758940,7170,7170,7170,7170,0
20240625,154100,596758940,7170,7170,7170,7170,0
20240625,154000,596758940,7170,7170,7170,7170,0
20240625,153900,596758940,7170,7170,7170,7170,0
20240625,153800,596758940,7170,7170,7170,7170,0
20240625,153700,596758940,7170,7170,7170,7170,0
20240625,153600,596758940,7170,7170,7170,7170,0
20240625,153500,596758940,7170,7170,7170,7170,0
20240625,153400,596758940,7170,7170,7170,7170,0
20240625,153300,596758940,7170,7170,7170,7170,0
20240625,153200,596758940,7170,7170,7170,7170,0
20240625,153100,596758940,7170,7170,7170,7170,0
20240625,153000,596758940,7170,7170,7170,7170,3548
20240625,152900,584039360,7140,7140,7140,7140,0
20240625,152800,584039360,7140,7140,7140,7140,0
20240625,152700,584039360,7140,7140,7140,7140,0
20240625,152600,584039360,7140,7140,7140,7140,0
20240625,152500,584039360,7140,7140,7140,7140,0
20240625,152400,584039360,7140,7140,7140,7140,0
20240625,152300,584039360,7140,7140,7140,7140,0
20240625,152200,584039360,7140,7140,7140,7140,0
20240625,152100,584039360,7140,7140,7140,7140,0
20240625,152000,584039360,7140,7140,7140,7140,0
20240625,151900,584039360,7140,7160,7160,7140,104
20240625,151800,583296270,7150,7170,7170,7150,85
20240625,151700,582687860,7170,7170,7170,7150,76
20240625,151600,582143460,7170,7160,7170,7150,713
20240625,151500,577038300,7160,7160,7160,7160,57
20240625,151400,576630180,7160,7150,7160,7130,3204
20240625,151300,553695420,7150,7150,7150,7150,57
20240625,151200,553287870,7150,7150,7150,7140,82
20240625,151100,552701710,7150,7160,7160,7150,56
20240625,151000,552300820,7160,7150,7160,7130,2257
20240625,150900,536167830,7150,7140,7150,7140,88
20240625,150800,535539110,7150,7150,7150,7150,632
20240625,150700,531020310,7150,7140,7150,7140,938
20240625,150600,524317590,7140,7140,7140,7140,56
20240625,150500,523917750,7140,7140,7140,7140,66
20240625,150400,523446510,7140,7140,7140,7140,26
20240625,150300,523260870,7140,7140,7140,7140,193
20240625,150200,521882850,7140,7140,7140,7130,64
20240625,150100,521426100,7140,7140,7140,7130,70
20240625,150000,520926440,7140,7140,7140,7140,57
20240625,145900,520519460,7140,7140,7140,7140,158
20240625,145800,519391340,7140,7140,7140,7130,42
20240625,145700,519091470,7140,7140,7140,7140,42
20240625,145600,518791590,7140,7140,7140,7130,295
20240625,145500,516686990,7140,7140,7140,7140,44
20240625,145400,516372830,7140,7140,7140,7140,56
20240625,145300,515972990,7140,7140,7140,7130,46
20240625,145200,515644600,7140,7130,7140,7130,41
20240625,145100,515352020,7130,7130,7130,7130,59
20240625,145000,514931350,7130,7120,7140,7120,49
20240625,144900,514581920,7130,7130,7130,7130,81
20240625,144800,514004390,7130,7140,7140,7130,55
20240625,144700,513612110,7140,7140,7140,7140,56
20240625,144600,513212270,7130,7130,7130,7130,85
20240625,144500,512606220,7140,7140,7140,7130,85
20240625,144400,511999820,7130,7140,7140,7130,80
20240625,144300,511428920,7140,7140,7140,7130,1150
20240625,144200,503218920,7140,7140,7140,7140,55
20240625,144100,502826220,7140,7140,7140,7140,99
20240625,144000,502119360,7140,7130,7140,7130,1285
20240625,143900,492950560,7140,7130,7140,7130,309
20240625,143800,490747220,7130,7130,7130,7130,25
20240625,143700,490568970,7130,7130,7130,7130,196
20240625,143600,489171490,7130,7130,7130,7130,79
20240625,143500,488608220,7130,7130,7130,7130,73
20240625,143400,488087730,7130,7130,7130,7130,53
20240625,143300,487709840,7130,7130,7130,7130,35
20240625,143200,487460290,7130,7130,7130,7130,323
20240625,143100,485157300,7130,7130,7130,7120,185
20240625,143000,483839630,7130,7130,7130,7130,403
20240625,142900,480966240,7130,7130,7130,7130,55
20240625,142800,480574090,7130,7130,7130,7130,58
20240625,142700,480160550,7130,7130,7130,7130,144
20240625,142600,479133830,7130,7130,7130,7130,67
20240625,142500,478656120,7130,7130,7130,7130,77
20240625,142400,478107110,7130,7120,7130,7110,392
20240625,142300,475316450,7130,7130,7130,7130,54
20240625,142200,474931430,7130,7130,7130,7130,59
20240625,142100,474510760,7130,7130,7130,7130,38
20240625,142000,474239820,7130,7130,7130,7120,110
20240625,141900,473455820,7130,7130,7130,7130,47
20240625,141800,473120710,7130,7130,7130,7130,59
20240625,141700,472700040,7130,7130,7130,7120,121
20240625,141600,471838080,7130,7130,7130,7130,53
20240625,141500,471460190,7130,7130,7130,7120,53
20240625,141400,471082430,7130,7130,7130,7130,37
20240625,141300,470818620,7130,7130,7130,7120,94
20240625,141200,470148700,7130,7130,7130,7130,24
20240625,141100,469977580,7130,7130,7130,7120,139
20240625,141000,468987310,7130,7130,7130,7130,182
20240625,140900,467689650,7130,7130,7130,7130,42
20240625,140800,467390190,7130,7130,7130,7120,846
20240625,140700,461365850,7130,7130,7130,7130,42
20240625,140600,461066390,7130,7130,7130,7130,61
20240625,140500,460631460,7130,7130,7130,7130,36
20240625,140400,460374780,7130,7130,7130,7120,111
20240625,140300,459583850,7130,7130,7130,7130,39
20240625,140200,459305780,7130,7130,7130,7130,189
20240625,140100,457958210,7130,7130,7130,7120,209
20240625,140000,456468180,7130,7130,7130,7130,37
20240625,135900,456204370,7130,7130,7130,7130,64
20240625,135800,455748050,7130,7130,7130,7130,36
20240625,135700,455491370,7130,7130,7130,7130,68
20240625,135600,455006530,7130,7130,7130,7130,59
20240625,135500,454585860,7130,7130,7130,7130,38
20240625,135400,454314920,7130,7120,7130,7120,357
20240625,135300,451772310,7130,7130,7130,7130,38
20240625,135200,451501370,7130,7130,7130,7130,60
20240625,135100,451073570,7130,7130,7130,7130,24
20240625,135000,450902450,7130,7130,7130,7130,63
20240625,134900,450453260,7130,7130,7130,7130,62
20240625,134800,450011200,7130,7130,7130,7130,41
20240625,134700,449718870,7130,7120,7130,7120,79
20240625,134600,449155610,7120,7130,7130,7120,165
20240625,134500,447980460,7130,7130,7130,7130,65
20240625,134400,447517010,7130,7130,7130,7130,25
20240625,134300,447338760,7130,7130,7130,7120,738
20240625,134200,442083820,7130,7130,7130,7130,74
20240625,134100,441556200,7130,7120,7130,7120,143
20240625,134000,440536650,7130,7130,7130,7120,85
20240625,133900,439930660,7130,7130,7130,7130,36
20240625,133800,439673980,7130,7130,7130,7130,60
20240625,133700,439246180,7130,7130,7130,7130,24
20240625,133600,439075060,7130,7130,7130,7120,50
20240625,133500,438718660,7130,7130,7130,7120,165
20240625,133400,437543120,7120,7130,7130,7120,140
20240625,133300,436545920,7130,7130,7130,7130,74
20240625,133200,436018300,7120,7130,7130,7120,296
20240625,133100,433910400,7130,7130,7130,7130,345
20240625,133000,431450550,7130,7130,7130,7130,691
20240625,132900,426523720,7130,7130,7130,7130,233
20240625,132800,424862430,7130,7120,7130,7110,4480
20240625,132700,392951860,7110,7120,7120,7110,63
20240625,132600,392503680,7120,7120,7120,7110,75
20240625,132500,391969850,7110,7110,7110,7110,1477
20240625,132400,381468380,7110,7100,7110,7100,1280
20240625,132300,372373090,7100,7100,7100,7100,65
20240625,132200,371911590,7100,7100,7100,7100,36
20240625,132100,371655990,7100,7100,7100,7100,76
20240625,132000,371116390,7100,7100,7100,7100,0
20240625,131900,371116390,7100,7100,7100,7100,0
20240625,131800,371116390,7100,7100,7100,7100,56
20240625,131700,370718790,7100,7100,7100,7100,1
20240625,131600,370711690,7090,7090,7090,7090,0
20240625,131500,370711690,7090,7090,7090,7090,0
20240625,131400,370711690,7090,7090,7090,7090,12
20240625,131300,370626610,7090,7090,7090,7090,0
20240625,131200,370626610,7090,7090,7090,7090,0
20240625,131100,370626610,7090,7090,7090,7090,280
20240625,131000,368641410,7100,7100,7100,7100,5
20240625,130900,368605910,7100,7100,7100,7100,10
20240625,130800,368534910,7090,7090,7090,7090,0
20240625,130700,368534910,7090,7090,7090,7090,0
20240625,130600,368534910,7090,7090,7090,7090,0
20240625,130500,368534910,7090,7090,7090,7090,2
20240625,130400,368520730,7080,7080,7080,7080,0
20240625,130300,368520730,7080,7080,7080,7080,0
20240625,130200,368520730,7080,7080,7080,7080,150
20240625,130100,367458730,7100,7090,7100,7090,1505
20240625,130000,356777940,7080,7080,7080,7080,30
20240625,125900,356565540,7080,7080,7080,7080,0
20240625,125800,356565540,7080,7080,7080,7080,0
20240625,125700,356565540,7080,7080,7080,7080,7
20240625,125600,356515980,7090,7090,7090,7090,0
20240625,125500,356515980,7090,7090,7090,7090,52
20240625,125400,356147300,7070,7070,7070,7070,0
20240625,125300,356147300,7070,7080,7080,7070,2127
20240625,125200,341091020,7080,7080,7080,7080,12
20240625,125100,341006060,7090,7090,7090,7090,0
20240625,125000,341006060,7090,7090,7090,7090,0
20240625,124900,341006060,7090,7090,7090,7090,0
20240625,124800,341006060,7090,7090,7090,7090,0
20240625,124700,341006060,7090,7090,7090,7090,0
20240625,124600,341006060,7090,7090,7090,7090,5
20240625,124500,340970610,7090,7090,7090,7090,0
20240625,124400,340970610,7090,7090,7090,7090,245
20240625,124300,339233560,7090,7090,7090,7090,0
20240625,124200,339233560,7090,7090,7090,7090,30
20240625,124100,339020860,7090,7090,7090,7090,80
20240625,124000,338453660,7090,7090,7090,7090,1
20240625,123900,338446570,7090,7090,7090,7090,0
20240625,123800,338446570,7090,7090,7090,7090,39
20240625,123700,338170060,7080,7080,7080,7080,0
20240625,123600,338170060,7080,7080,7080,7080,0
20240625,123500,338170060,7080,7080,7080,7080,0
20240625,123400,338170060,7080,7080,7080,7080,137
20240625,123300,337200100,7090,7080,7090,7080,685
20240625,123200,332345250,7080,7080,7080,7080,10
20240625,123100,332274450,7080,7080,7080,7080,500
20240625,123000,328734450,7090,7090,7090,7090,203
20240625,122900,327295180,7090,7090,7090,7090,0
20240625,122800,327295180,7090,7090,7090,7090,0
20240625,122700,327295180,7090,7090,7090,7090,0
20240625,122600,327295180,7090,7090,7090,7090,0
20240625,122500,327295180,7090,7090,7090,7090,119
20240625,122400,326451470,7080,7080,7080,7080,0
20240625,122300,326451470,7080,7080,7080,7080,30
20240625,122200,326239070,7080,7080,7080,7080,481
20240625,122100,322833590,7080,7080,7080,7080,0
20240625,122000,322833590,7080,7080,7080,7080,0
20240625,121900,322833590,7080,7080,7080,7080,0
20240625,121800,322833590,7080,7090,7090,7080,408
20240625,121700,319940880,7090,7090,7090,7090,0
20240625,121600,319940880,7090,7090,7090,7090,251
20240625,121500,318161290,7090,7090,7090,7090,4
20240625,121400,318132930,7090,7090,7090,7090,0
20240625,121300,318132930,7090,7090,7090,7090,51
20240625,121200,317771340,7090,7090,7090,7090,0
20240625,121100,317771340,7090,7090,7090,7090,0
20240625,121000,317771340,7090,7090,7090,7090,0
20240625,120900,317771340,7090,7090,7090,7090,0
20240625,120800,317771340,7090,7090,7090,7090,0
20240625,120700,317771340,7090,7090,7090,7090,451
20240625,120600,314573750,7100,7100,7100,7100,0
20240625,120500,314573750,7100,7100,7100,7100,20
20240625,120400,314431750,7100,7100,7100,7100,1
20240625,120300,314424650,7100,7100,7100,7100,501
20240625,120200,310867550,7090,7100,7100,7090,15
20240625,120100,310761150,7100,7100,7100,7100,0
20240625,120000,310761150,7100,7100,7100,7100,40
20240625,115900,310477150,7090,7090,7090,7090,206
20240625,115800,309016610,7090,7090,7090,7090,0
20240625,115700,309016610,7090,7090,7090,7090,0
20240625,115600,309016610,7090,7090,7090,7090,71
20240625,115500,308513220,7090,7080,7090,7080,71
20240625,115400,308009840,7090,7090,7090,7090,50
20240625,115300,307655340,7090,7090,7090,7090,1
20240625,115200,307648250,7080,7080,7080,7080,1
20240625,115100,307641170,7090,7090,7090,7090,31
20240625,115000,307421380,7090,7090,7090,7090,0
20240625,114900,307421380,7090,7080,7090,7080,180
20240625,114800,306146780,7090,7090,7090,7090,12
20240625,114700,306061700,7080,7080,7080,7080,0
20240625,114600,306061700,7080,7080,7080,7080,0
20240625,114500,306061700,7080,7090,7090,7080,240
20240625,114400,304360290,7090,7090,7090,7090,1
20240625,114300,304353200,7100,7100,7100,7100,0
20240625,114200,304353200,7100,7100,7100,7100,20
20240625,114100,304211200,7100,7100,7100,7100,0
20240625,114000,304211200,7100,7100,7100,7100,5
20240625,113900,304175700,7100,7100,7100,7100,109
20240625,113800,303401800,7090,7090,7090,7090,32
20240625,113700,303174920,7100,7090,7100,7090,2
20240625,113600,303160730,7090,7090,7090,7090,0
20240625,113500,303160730,7090,7090,7090,7090,0
20240625,113400,303160730,7090,7090,7090,7090,0
20240625,113300,303160730,7090,7090,7090,7090,0
20240625,113200,303160730,7090,7090,7090,7090,0
20240625,113100,303160730,7090,7090,7090,7090,0
20240625,113000,303160730,7090,7090,7090,7090,45
20240625,112900,302841680,7100,7100,7100,7100,7
20240625,112800,302791980,7100,7100,7100,7100,2
20240625,112700,302777780,7080,7080,7080,7080,0
20240625,112600,302777780,7080,7080,7080,7080,30
20240625,112500,302565380,7080,7110,7110,7080,105
20240625,112400,301821370,7100,7090,7100,7090,5
20240625,112300,301785910,7100,7100,7100,7100,3
20240625,112200,301764610,7110,7090,7110,7090,359
20240625,112100,299212610,7090,7090,7090,7090,410
20240625,112000,296305710,7090,7090,7090,7090,300
20240625,111900,294178710,7100,7100,7100,7100,120
20240625,111800,293326710,7100,7100,7100,7100,248
20240625,111700,291565910,7090,7100,7100,7090,108
20240625,111600,290800080,7100,7100,7100,7100,8
20240625,111500,290743280,7100,7090,7100,7090,11
20240625,111400,290665270,7090,7090,7090,7090,10
20240625,111300,290594370,7100,7100,7100,7100,12
20240625,111200,290509170,7100,7100,7100,7100,9
20240625,111100,290445270,7090,7100,7100,7090,110
20240625,111000,289665270,7100,7100,7100,7100,289
20240625,110900,287613370,7100,7100,7100,7100,0
20240625,110800,287613370,7100,7100,7100,7100,99
20240625,110700,286910470,7100,7100,7100,7100,37
20240625,110600,286647770,7110,7110,7110,7110,0
20240625,110500,286647770,7110,7110,7110,7110,0
20240625,110400,286647770,7110,7110,7110,7110,0
20240625,110300,286647770,7110,7110,7110,7110,10
20240625,110200,286576670,7110,7110,7110,7110,20
20240625,110100,286434470,7110,7110,7110,7110,10
20240625,110000,286363370,7110,7110,7110,7110,0
20240625,105900,286363370,7110,7110,7110,7110,0
20240625,105800,286363370,7110,7110,7110,7110,8
20240625,105700,286306490,7110,7110,7110,7110,8
20240625,105600,286249610,7100,7100,7100,7100,0
20240625,105500,286249610,7100,7100,7100,7100,1
20240625,105400,286242510,7110,7100,7110,7100,15
20240625,105300,286136000,7110,7110,7110,7110,12
20240625,105200,286050680,7110,7100,7110,7100,180
20240625,105100,284771580,7100,7100,7100,7100,0
20240625,105000,284771580,7100,7100,7100,7100,148
20240625,104900,283720780,7100,7100,7100,7100,439
20240625,104800,280603880,7100,7100,7100,7100,0
20240625,104700,280603880,7100,7100,7100,7100,590
20240625,104600,276414880,7100,7110,7110,7100,685
20240625,104500,271545570,7110,7110,7110,7110,10
20240625,104400,271474470,7120,7120,7120,7120,15
20240625,104300,271367670,7120,7120,7120,7110,160
20240625,104200,270228490,7120,7120,7120,7120,24
20240625,104100,270057610,7120,7120,7120,7120,0
20240625,104000,270057610,7120,7120,7120,7120,0
20240625,103900,270057610,7120,7120,7120,7120,0
20240625,103800,270057610,7120,7120,7120,7120,1
20240625,103700,270050490,7110,7110,7110,7110,0
20240625,103600,270050490,7110,7110,7110,7110,239
20240625,103500,268351200,7110,7110,7110,7110,0
20240625,103400,268351200,7110,7110,7110,7110,12
20240625,103300,268265880,7110,7110,7110,7110,20
20240625,103200,268123680,7130,7130,7140,7100,2276
20240625,103100,251927750,7130,7130,7130,7130,877
20240625,103000,245674740,7130,7120,7130,7120,1543
20240625,102900,234686620,7110,7120,7120,7110,501
20240625,102800,231119510,7120,7110,7120,7110,14
20240625,102700,231019930,7110,7110,7110,7110,1254
20240625,102600,222103990,7110,7110,7110,7110,115
20240625,102500,221286340,7110,7110,7110,7110,1259
20240625,102400,212334850,7110,7120,7120,7110,347
20240625,102300,209867630,7110,7120,7120,7110,21
20240625,102200,209718310,7120,7120,7120,7120,59
20240625,102100,209298230,7120,7120,7120,7120,542
20240625,102000,205439190,7120,7120,7120,7120,0
20240625,101900,205439190,7120,7120,7120,7120,51
20240625,101800,205076070,7120,7120,7120,7110,125
20240625,101700,204186100,7120,7110,7120,7110,835
20240625,101600,198249240,7110,7110,7110,7110,11
20240625,101500,198171030,7110,7110,7110,7110,0
20240625,101400,198171030,7110,7110,7110,7110,3
20240625,101300,198149700,7110,7110,7110,7110,257
20240625,101200,196322430,7110,7110,7110,7110,0
20240625,101100,196322430,7110,7100,7110,7100,232
20240625,101000,194675200,7100,7100,7100,7100,0
20240625,100900,194675200,7100,7100,7100,7100,200
20240625,100800,193255200,7100,7100,7100,7100,0
20240625,100700,193255200,7100,7100,7100,7100,0
20240625,100600,193255200,7100,7100,7100,7090,135
20240625,100500,192296800,7100,7100,7100,7100,0
20240625,100400,192296800,7100,7100,7100,7100,2
20240625,100300,192282600,7100,7100,7100,7100,0
20240625,100200,192282600,7100,7100,7100,7100,1
20240625,100100,192275500,7090,7090,7090,7090,2
20240625,100000,192261320,7090,7090,7090,7090,0
20240625,095900,192261320,7090,7090,7090,7090,0
20240625,095800,192261320,7090,7090,7090,7090,221
20240625,095700,190694430,7090,7090,7100,7090,2032
20240625,095600,176285230,7110,7110,7110,7110,0
20240625,095500,176285230,7110,7110,7110,7090,352
20240625,095400,173788400,7110,7110,7110,7080,5001
20240625,095300,138340130,7120,7120,7120,7120,65
20240625,095200,137877330,7120,7120,7120,7120,9
20240625,095100,137813250,7120,7120,7120,7120,5
20240625,095000,137777650,7120,7120,7120,7120,1
20240625,094900,137770530,7120,7110,7120,7110,1386
20240625,094800,127916020,7110,7110,7110,7110,1
20240625,094700,127908910,7110,7090,7110,7090,177
20240625,094600,126651000,7090,7090,7090,7090,7
20240625,094500,126601370,7110,7100,7110,7090,183
20240625,094400,125302080,7100,7100,7100,7100,249
20240625,094300,123534180,7100,7100,7110,7100,242
20240625,094200,121815940,7110,7110,7110,7110,0
20240625,094100,121815940,7110,7110,7110,7110,51
20240625,094000,121453330,7110,7110,7110,7110,14
20240625,093900,121353790,7110,7110,7110,7100,121
20240625,093800,120494480,7110,7110,7110,7110,10
20240625,093700,120423380,7100,7110,7110,7100,469
20240625,093600,117089360,7100,7110,7110,7100,14
20240625,093500,116989860,7100,7100,7100,7100,147
20240625,093400,115946160,7110,7110,7110,7110,1339
20240625,093300,106425870,7130,7120,7130,7120,503
20240625,093200,102839530,7120,7120,7130,7120,721
20240625,093100,97705960,7130,7130,7130,7120,581
20240625,093000,93564360,7130,7130,7130,7120,45
20240625,092900,93243560,7120,7130,7130,7120,505
20240625,092800,89642930,7130,7110,7130,7110,634
20240625,092700,85129240,7120,7110,7120,7110,223
20240625,092600,83543680,7110,7110,7110,7110,667
20240625,092500,78801310,7130,7130,7130,7130,170
20240625,092400,77589210,7130,7130,7130,7130,10
20240625,092300,77517910,7130,7130,7130,7130,0
20240625,092200,77517910,7130,7120,7130,7120,1460
20240625,092100,67117160,7120,7120,7120,7120,1
20240625,092000,67110040,7110,7100,7110,7100,643
20240625,091900,62542460,7100,7100,7100,7100,0
20240625,091800,62542460,7100,7100,7100,7100,3
20240625,091700,62521160,7090,7090,7090,7090,102
20240625,091600,61797980,7090,7090,7090,7090,191
20240625,091500,60443790,7110,7110,7110,7110,0
20240625,091400,60443790,7110,7110,7110,7110,36
20240625,091300,60187830,7110,7100,7110,7100,464
20240625,091200,56892400,7100,7110,7120,7100,918
20240625,091100,50372710,7110,7110,7120,7110,335
20240625,091000,47988780,7100,7100,7100,7100,100
20240625,090900,47278780,7110,7120,7120,7110,48
20240625,090800,46937450,7120,7120,7120,7120,88
20240625,090700,46310890,7130,7120,7130,7090,1314
20240625,090600,36985820,7120,7110,7120,7090,1661
20240625,090500,25175990,7100,7080,7110,7080,157
20240625,090400,24061140,7090,7090,7090,7090,231
20240625,090300,22423350,7100,7100,7100,7100,2
20240625,090200,22409150,7110,7110,7110,7110,280
20240625,090100,20418350,7110,7060,7110,7060,1145
20240625,090000,12317510,7070,7070,7070,7060,1743