KissMeData/128660/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,202000,4212960610,4030,4030,4030,4030,62262
20240425,201900,4212960610,4030,4030,4030,4030,0
20240425,201800,4212960610,4030,4030,4030,4030,0
20240425,201700,4212960610,4030,4030,4030,4030,0
20240425,201600,4212960610,4030,4030,4030,4030,0
20240425,201500,4212960610,4030,4030,4030,4030,0
20240425,201400,4212960610,4030,4030,4030,4030,0
20240425,201300,4212960610,4030,4030,4030,4030,0
20240425,201200,4212960610,4030,4030,4030,4030,0
20240425,201100,4212960610,4030,4030,4030,4030,0
20240425,201000,4212960610,4030,4030,4030,4030,0
20240425,200900,4212960610,4030,4030,4030,4030,0
20240425,200800,4212960610,4030,4030,4030,4030,0
20240425,200700,4212960610,4030,4030,4030,4030,0
20240425,200600,4212960610,4030,4030,4030,4030,0
20240425,200500,4212960610,4030,4030,4030,4030,0
20240425,200400,4212960610,4030,4030,4030,4030,0
20240425,200300,4212960610,4030,4030,4030,4030,0
20240425,200200,4212960610,4030,4030,4030,4030,0
20240425,200100,4212960610,4030,4030,4030,4030,0
20240425,200000,4212960610,4030,4030,4030,4030,0
20240425,195900,4212960610,4030,4030,4030,4030,0
20240425,195800,4212960610,4030,4030,4030,4030,0
20240425,195700,4212960610,4030,4030,4030,4030,0
20240425,195600,4212960610,4030,4030,4030,4030,0
20240425,195500,4212960610,4030,4030,4030,4030,0
20240425,195400,4212960610,4030,4030,4030,4030,0
20240425,195300,4212960610,4030,4030,4030,4030,0
20240425,195200,4212960610,4030,4030,4030,4030,0
20240425,195100,4212960610,4030,4030,4030,4030,0
20240425,195000,4212960610,4030,4030,4030,4030,62262
20240425,194900,4212960610,4030,4030,4030,4030,0
20240425,194800,4212960610,4030,4030,4030,4030,0
20240425,194700,4212960610,4030,4030,4030,4030,0
20240425,194600,4212960610,4030,4030,4030,4030,0
20240425,194500,4212960610,4030,4030,4030,4030,0
20240425,194400,4212960610,4030,4030,4030,4030,0
20240425,194300,4212960610,4030,4030,4030,4030,0
20240425,194200,4212960610,4030,4030,4030,4030,0
20240425,194100,4212960610,4030,4030,4030,4030,0
20240425,194000,4212960610,4030,4030,4030,4030,0
20240425,193900,4212960610,4030,4030,4030,4030,0
20240425,193800,4212960610,4030,4030,4030,4030,0
20240425,193700,4212960610,4030,4030,4030,4030,0
20240425,193600,4212960610,4030,4030,4030,4030,0
20240425,193500,4212960610,4030,4030,4030,4030,0
20240425,193400,4212960610,4030,4030,4030,4030,0
20240425,193300,4212960610,4030,4030,4030,4030,0
20240425,193200,4212960610,4030,4030,4030,4030,0
20240425,193100,4212960610,4030,4030,4030,4030,0
20240425,193000,4212960610,4030,4030,4030,4030,0
20240425,192900,4212960610,4030,4030,4030,4030,0
20240425,192800,4212960610,4030,4030,4030,4030,0
20240425,192700,4212960610,4030,4030,4030,4030,0
20240425,192600,4212960610,4030,4030,4030,4030,0
20240425,192500,4212960610,4030,4030,4030,4030,0
20240425,192400,4212960610,4030,4030,4030,4030,0
20240425,192300,4212960610,4030,4030,4030,4030,0
20240425,192200,4212960610,4030,4030,4030,4030,0
20240425,192100,4212960610,4030,4030,4030,4030,0
20240425,192000,4212960610,4030,4030,4030,4030,62262
20240425,191900,4212960610,4030,4030,4030,4030,0
20240425,191800,4212960610,4030,4030,4030,4030,0
20240425,191700,4212960610,4030,4030,4030,4030,0
20240425,191600,4212960610,4030,4030,4030,4030,0
20240425,191500,4212960610,4030,4030,4030,4030,0
20240425,191400,4212960610,4030,4030,4030,4030,0
20240425,191300,4212960610,4030,4030,4030,4030,0
20240425,191200,4212960610,4030,4030,4030,4030,0
20240425,191100,4212960610,4030,4030,4030,4030,0
20240425,191000,4212960610,4030,4030,4030,4030,0
20240425,190900,4212960610,4030,4030,4030,4030,0
20240425,190800,4212960610,4030,4030,4030,4030,0
20240425,190700,4212960610,4030,4030,4030,4030,0
20240425,190600,4212960610,4030,4030,4030,4030,0
20240425,190500,4212960610,4030,4030,4030,4030,0
20240425,190400,4212960610,4030,4030,4030,4030,0
20240425,190300,4212960610,4030,4030,4030,4030,0
20240425,190200,4212960610,4030,4030,4030,4030,0
20240425,190100,4212960610,4030,4030,4030,4030,0
20240425,190000,4212960610,4030,4030,4030,4030,0
20240425,185900,4212960610,4030,4030,4030,4030,0
20240425,185800,4212960610,4030,4030,4030,4030,0
20240425,185700,4212960610,4030,4030,4030,4030,0
20240425,185600,4212960610,4030,4030,4030,4030,0
20240425,185500,4212960610,4030,4030,4030,4030,0
20240425,185400,4212960610,4030,4030,4030,4030,0
20240425,185300,4212960610,4030,4030,4030,4030,0
20240425,185200,4212960610,4030,4030,4030,4030,0
20240425,185100,4212960610,4030,4030,4030,4030,0
20240425,185000,4212960610,4030,4030,4030,4030,62262
20240425,184900,4212960610,4030,4030,4030,4030,0
20240425,184800,4212960610,4030,4030,4030,4030,0
20240425,184700,4212960610,4030,4030,4030,4030,0
20240425,184600,4212960610,4030,4030,4030,4030,0
20240425,184500,4212960610,4030,4030,4030,4030,0
20240425,184400,4212960610,4030,4030,4030,4030,0
20240425,184300,4212960610,4030,4030,4030,4030,0
20240425,184200,4212960610,4030,4030,4030,4030,0
20240425,184100,4212960610,4030,4030,4030,4030,0
20240425,184000,4212960610,4030,4030,4030,4030,0
20240425,183900,4212960610,4030,4030,4030,4030,0
20240425,183800,4212960610,4030,4030,4030,4030,0
20240425,183700,4212960610,4030,4030,4030,4030,0
20240425,183600,4212960610,4030,4030,4030,4030,0
20240425,183500,4212960610,4030,4030,4030,4030,0
20240425,183400,4212960610,4030,4030,4030,4030,0
20240425,183300,4212960610,4030,4030,4030,4030,0
20240425,183200,4212960610,4030,4030,4030,4030,0
20240425,183100,4212960610,4030,4030,4030,4030,0
20240425,183000,4212960610,4030,4030,4030,4030,0
20240425,182900,4212960610,4030,4030,4030,4030,0
20240425,182800,4212960610,4030,4030,4030,4030,0
20240425,182700,4212960610,4030,4030,4030,4030,0
20240425,182600,4212960610,4030,4030,4030,4030,0
20240425,182500,4212960610,4030,4030,4030,4030,0
20240425,182400,4212960610,4030,4030,4030,4030,0
20240425,182300,4212960610,4030,4030,4030,4030,0
20240425,182200,4212960610,4030,4030,4030,4030,0
20240425,182100,4212960610,4030,4030,4030,4030,0
20240425,182000,4212960610,4030,4030,4030,4030,62262
20240425,181900,4212960610,4030,4030,4030,4030,0
20240425,181800,4212960610,4030,4030,4030,4030,0
20240425,181700,4212960610,4030,4030,4030,4030,0
20240425,181600,4212960610,4030,4030,4030,4030,0
20240425,181500,4212960610,4030,4030,4030,4030,0
20240425,181400,4212960610,4030,4030,4030,4030,0
20240425,181300,4212960610,4030,4030,4030,4030,0
20240425,181200,4212960610,4030,4030,4030,4030,0
20240425,181100,4212960610,4030,4030,4030,4030,0
20240425,181000,4212960610,4030,4030,4030,4030,0
20240425,180900,4212960610,4030,4030,4030,4030,0
20240425,180800,4212960610,4030,4030,4030,4030,0
20240425,180700,4212960610,4030,4030,4030,4030,0
20240425,180600,4212960610,4030,4030,4030,4030,0
20240425,180500,4212960610,4030,4030,4030,4030,0
20240425,180400,4212960610,4030,4030,4030,4030,0
20240425,180300,4212960610,4030,4030,4030,4030,0
20240425,180200,4212960610,4030,4030,4030,4030,0
20240425,180100,4212960610,4030,4030,4030,4030,0
20240425,180000,4212960610,4030,4030,4030,4030,0
20240425,175900,4212960610,4030,4030,4030,4030,0
20240425,175800,4212960610,4030,4030,4030,4030,0
20240425,175700,4212960610,4030,4030,4030,4030,0
20240425,175600,4212960610,4030,4030,4030,4030,0
20240425,175500,4212960610,4030,4030,4030,4030,0
20240425,175400,4212960610,4030,4030,4030,4030,0
20240425,175300,4212960610,4030,4030,4030,4030,0
20240425,175200,4212960610,4030,4030,4030,4030,0
20240425,175100,4212960610,4030,4030,4030,4030,0
20240425,175000,4212960610,4030,4030,4030,4030,62262
20240425,174900,4212960610,4030,4030,4030,4030,0
20240425,174800,4212960610,4030,4030,4030,4030,0
20240425,174700,4212960610,4030,4030,4030,4030,0
20240425,174600,4212960610,4030,4030,4030,4030,0
20240425,174500,4212960610,4030,4030,4030,4030,0
20240425,174400,4212960610,4030,4030,4030,4030,0
20240425,174300,4212960610,4030,4030,4030,4030,0
20240425,174200,4212960610,4030,4030,4030,4030,0
20240425,174100,4212960610,4030,4030,4030,4030,0
20240425,174000,4212960610,4030,4030,4030,4030,0
20240425,173900,4212960610,4030,4030,4030,4030,0
20240425,173800,4212960610,4030,4030,4030,4030,0
20240425,173700,4212960610,4030,4030,4030,4030,0
20240425,173600,4212960610,4030,4030,4030,4030,0
20240425,173500,4212960610,4030,4030,4030,4030,0
20240425,173400,4212960610,4030,4030,4030,4030,0
20240425,173300,4212960610,4030,4030,4030,4030,0
20240425,173200,4212960610,4030,4030,4030,4030,0
20240425,173100,4212960610,4030,4030,4030,4030,0
20240425,173000,4212960610,4030,4030,4030,4030,0
20240425,172900,4212960610,4030,4030,4030,4030,0
20240425,172800,4212960610,4030,4030,4030,4030,0
20240425,172700,4212960610,4030,4030,4030,4030,0
20240425,172600,4212960610,4030,4030,4030,4030,0
20240425,172500,4212960610,4030,4030,4030,4030,0
20240425,172400,4212960610,4030,4030,4030,4030,0
20240425,172300,4212960610,4030,4030,4030,4030,0
20240425,172200,4212960610,4030,4030,4030,4030,0
20240425,172100,4212960610,4030,4030,4030,4030,0
20240425,172000,4212960610,4030,4030,4030,4030,62262
20240425,171900,4212960610,4030,4030,4030,4030,0
20240425,171800,4212960610,4030,4030,4030,4030,0
20240425,171700,4212960610,4030,4030,4030,4030,0
20240425,171600,4212960610,4030,4030,4030,4030,0
20240425,171500,4212960610,4030,4030,4030,4030,0
20240425,171400,4212960610,4030,4030,4030,4030,0
20240425,171300,4212960610,4030,4030,4030,4030,0
20240425,171200,4212960610,4030,4030,4030,4030,0
20240425,171100,4212960610,4030,4030,4030,4030,0
20240425,171000,4212960610,4030,4030,4030,4030,0
20240425,170900,4212960610,4030,4030,4030,4030,0
20240425,170800,4212960610,4030,4030,4030,4030,0
20240425,170700,4212960610,4030,4030,4030,4030,0
20240425,170600,4212960610,4030,4030,4030,4030,0
20240425,170500,4212960610,4030,4030,4030,4030,0
20240425,170400,4212960610,4030,4030,4030,4030,0
20240425,170300,4212960610,4030,4030,4030,4030,0
20240425,170200,4212960610,4030,4030,4030,4030,0
20240425,170100,4212960610,4030,4030,4030,4030,0
20240425,170000,4212960610,4030,4030,4030,4030,0
20240425,165900,4212960610,4030,4030,4030,4030,0
20240425,165800,4212960610,4030,4030,4030,4030,0
20240425,165700,4212960610,4030,4030,4030,4030,0
20240425,165600,4212960610,4030,4030,4030,4030,0
20240425,165500,4212960610,4030,4030,4030,4030,0
20240425,165400,4212960610,4030,4030,4030,4030,0
20240425,165300,4212960610,4030,4030,4030,4030,0
20240425,165200,4212960610,4030,4030,4030,4030,0
20240425,165100,4212960610,4030,4030,4030,4030,0
20240425,165000,4212960610,4030,4030,4030,4030,62262
20240425,164900,4212960610,4030,4030,4030,4030,0
20240425,164800,4212960610,4030,4030,4030,4030,0
20240425,164700,4212960610,4030,4030,4030,4030,0
20240425,164600,4212960610,4030,4030,4030,4030,0
20240425,164500,4212960610,4030,4030,4030,4030,0
20240425,164400,4212960610,4030,4030,4030,4030,0
20240425,164300,4212960610,4030,4030,4030,4030,0
20240425,164200,4212960610,4030,4030,4030,4030,0
20240425,164100,4212960610,4030,4030,4030,4030,0
20240425,164000,4212960610,4030,4030,4030,4030,0
20240425,163900,4212960610,4030,4030,4030,4030,0
20240425,163800,4212960610,4030,4030,4030,4030,0
20240425,163700,4212960610,4030,4030,4030,4030,0
20240425,163600,4212960610,4030,4030,4030,4030,0
20240425,163500,4212960610,4030,4030,4030,4030,0
20240425,163400,4212960610,4030,4030,4030,4030,0
20240425,163300,4212960610,4030,4030,4030,4030,0
20240425,163200,4212960610,4030,4030,4030,4030,0
20240425,163100,4212960610,4030,4030,4030,4030,0
20240425,163000,4212960610,4030,4030,4030,4030,0
20240425,162900,4212960610,4030,4030,4030,4030,0
20240425,162800,4212960610,4030,4030,4030,4030,0
20240425,162700,4212960610,4030,4030,4030,4030,0
20240425,162600,4212960610,4030,4030,4030,4030,0
20240425,162500,4212960610,4030,4030,4030,4030,0
20240425,162400,4212960610,4030,4030,4030,4030,0
20240425,162300,4212960610,4030,4030,4030,4030,0
20240425,162200,4212960610,4030,4030,4030,4030,0
20240425,162100,4212960610,4030,4030,4030,4030,0
20240425,162000,4212960610,4030,4030,4030,4030,62262
20240425,161900,4212960610,4030,4030,4030,4030,0
20240425,161800,4212960610,4030,4030,4030,4030,0
20240425,161700,4212960610,4030,4030,4030,4030,0
20240425,161600,4212960610,4030,4030,4030,4030,0
20240425,161500,4212960610,4030,4030,4030,4030,0
20240425,161400,4212960610,4030,4030,4030,4030,0
20240425,161300,4212960610,4030,4030,4030,4030,0
20240425,161200,4212960610,4030,4030,4030,4030,0
20240425,161100,4212960610,4030,4030,4030,4030,0
20240425,161000,4212960610,4030,4030,4030,4030,0
20240425,160900,4212960610,4030,4030,4030,4030,0
20240425,160800,4212960610,4030,4030,4030,4030,0
20240425,160700,4212960610,4030,4030,4030,4030,0
20240425,160600,4212960610,4030,4030,4030,4030,0
20240425,160500,4212960610,4030,4030,4030,4030,0
20240425,160400,4212960610,4030,4030,4030,4030,0
20240425,160300,4212960610,4030,4030,4030,4030,0
20240425,160200,4212960610,4030,4030,4030,4030,0
20240425,160100,4212960610,4030,4030,4030,4030,0
20240425,160000,4212960610,4030,4030,4030,4030,0
20240425,155900,4212960610,4030,4030,4030,4030,0
20240425,155800,4212960610,4030,4030,4030,4030,0
20240425,155700,4212960610,4030,4030,4030,4030,0
20240425,155600,4212960610,4030,4030,4030,4030,0
20240425,155500,4212960610,4030,4030,4030,4030,0
20240425,155400,4212960610,4030,4030,4030,4030,0
20240425,155300,4212960610,4030,4030,4030,4030,0
20240425,155200,4212960610,4030,4030,4030,4030,0
20240425,155100,4212960610,4030,4030,4030,4030,0
20240425,155000,4212960610,4030,4030,4030,4030,62262
20240425,154900,4212960610,4030,4030,4030,4030,0
20240425,154800,4212960610,4030,4030,4030,4030,0
20240425,154700,4212960610,4030,4030,4030,4030,0
20240425,154600,4212960610,4030,4030,4030,4030,0
20240425,154500,4212960610,4030,4030,4030,4030,0
20240425,154400,4212960610,4030,4030,4030,4030,0
20240425,154300,4212960610,4030,4030,4030,4030,0
20240425,154200,4212960610,4030,4030,4030,4030,0
20240425,154100,4212960610,4030,4030,4030,4030,0
20240425,154000,4212960610,4030,4030,4030,4030,0
20240425,153900,4212960610,4030,4030,4030,4030,0
20240425,153800,4212960610,4030,4030,4030,4030,0
20240425,153700,4212960610,4030,4030,4030,4030,0
20240425,153600,4212960610,4030,4030,4030,4030,0
20240425,153500,4212960610,4030,4030,4030,4030,0
20240425,153400,4212960610,4030,4030,4030,4030,0
20240425,153300,4212960610,4030,4030,4030,4030,0
20240425,153200,4212960610,4030,4030,4030,4030,0
20240425,153100,4212960610,4030,4030,4030,4030,0
20240425,153000,4212960610,4030,4030,4030,4030,62262
20240425,152900,3962044750,4070,4070,4070,4070,0
20240425,152800,3962044750,4070,4070,4070,4070,0
20240425,152700,3962044750,4070,4070,4070,4070,0
20240425,152600,3962044750,4070,4070,4070,4070,0
20240425,152500,3962044750,4070,4070,4070,4070,0
20240425,152400,3962044750,4070,4070,4070,4070,0
20240425,152300,3962044750,4070,4070,4070,4070,0
20240425,152200,3962044750,4070,4070,4070,4070,0
20240425,152100,3962044750,4070,4070,4070,4070,0
20240425,152000,3962044750,4070,4070,4070,4070,0
20240425,151900,3962044750,4070,4070,4080,4060,13029
20240425,151800,3909011900,4065,4070,4080,4065,12040
20240425,151700,3859929320,4070,4080,4080,4070,5732
20240425,151600,3836579825,4080,4080,4080,4075,2048
20240425,151500,3828233935,4080,4080,4080,4080,118
20240425,151400,3827752495,4080,4080,4080,4075,2806
20240425,151300,3816306560,4075,4080,4080,4075,5465
20240425,151200,3794031090,4075,4080,4080,4070,6022
20240425,151100,3769499750,4070,4080,4085,4070,6412
20240425,151000,3743366335,4080,4080,4080,4070,852
20240425,150900,3739893250,4070,4070,4080,4065,3534
20240425,150800,3725513395,4070,4085,4090,4065,9862
20240425,150700,3685305875,4085,4090,4090,4085,1050
20240425,150600,3681013810,4090,4090,4090,4090,157
20240425,150500,3680371680,4085,4085,4090,4085,1460
20240425,150400,3674406540,4090,4090,4095,4090,1892
20240425,150300,3666666640,4090,4090,4090,4085,2353
20240425,150200,3657047570,4085,4085,4090,4085,1019
20240425,150100,3652884885,4085,4085,4090,4085,921
20240425,150000,3649122545,4090,4085,4090,4080,2253
20240425,145900,3639920240,4085,4090,4090,4085,3867
20240425,145800,3624107830,4095,4100,4100,4095,4396
20240425,145700,3606104985,4100,4095,4100,4095,1540
20240425,145600,3599798550,4100,4100,4105,4100,7189
20240425,145500,3570318950,4100,4105,4105,4100,2588
20240425,145400,3559695320,4105,4105,4105,4105,1054
20240425,145300,3555368650,4110,4105,4110,4105,2320
20240425,145200,3545844800,4105,4105,4105,4105,507
20240425,145100,3543763565,4105,4105,4110,4105,2880
20240425,145000,3531941155,4105,4115,4115,4100,490
20240425,144900,3529931520,4100,4100,4100,4100,1181
20240425,144800,3525089420,4100,4095,4100,4095,766
20240425,144700,3521949320,4100,4105,4105,4100,3342
20240425,144600,3508244755,4110,4115,4120,4110,1968
20240425,144500,3500152035,4120,4115,4125,4115,720
20240425,144400,3497184995,4110,4110,4110,4110,898
20240425,144300,3493494215,4115,4115,4115,4110,403
20240425,144200,3491837445,4120,4120,4120,4120,2359
20240425,144100,3482118365,4115,4115,4115,4115,701
20240425,144000,3479233750,4115,4115,4115,4110,650
20240425,143900,3476561500,4120,4105,4120,4105,4963
20240425,143800,3456158280,4110,4100,4110,4100,721
20240425,143700,3453198295,4100,4095,4100,4095,1202
20240425,143600,3448270585,4100,4095,4100,4095,481
20240425,143500,3446300730,4095,4090,4095,4090,91
20240425,143400,3445928140,4090,4090,4090,4090,1
20240425,143300,3445924050,4095,4095,4095,4090,1842
20240425,143200,3438389140,4095,4095,4095,4095,0
20240425,143100,3438389140,4095,4090,4095,4090,1012
20240425,143000,3434248855,4090,4095,4095,4090,385
20240425,142900,3432674160,4095,4090,4095,4090,348
20240425,142800,3431250795,4090,4090,4095,4090,190
20240425,142700,3430473670,4090,4090,4090,4090,123
20240425,142600,3429970600,4095,4090,4095,4090,2522
20240425,142500,3419653115,4090,4095,4095,4090,17
20240425,142400,3419583575,4095,4095,4095,4095,52
20240425,142300,3419370635,4095,4095,4095,4095,997
20240425,142200,3415287920,4095,4100,4100,4095,416
20240425,142100,3413584395,4095,4100,4100,4095,172
20240425,142000,3412879475,4095,4100,4100,4095,864
20240425,141900,3409341115,4105,4105,4105,4105,483
20240425,141800,3407358400,4105,4105,4105,4105,264
20240425,141700,3406274680,4105,4100,4105,4100,639
20240425,141600,3403654765,4100,4095,4100,4095,45
20240425,141500,3403470285,4100,4100,4100,4100,636
20240425,141400,3400862685,4095,4100,4100,4095,356
20240425,141300,3399404845,4100,4100,4105,4100,706
20240425,141200,3396509245,4100,4100,4100,4095,52
20240425,141100,3396296145,4095,4100,4100,4095,3
20240425,141000,3396283855,4100,4095,4100,4095,333
20240425,140900,3394920075,4095,4090,4100,4090,132
20240425,140800,3394379535,4095,4090,4095,4090,934
20240425,140700,3390555055,4095,4100,4100,4095,1858
20240425,140600,3382945015,4100,4110,4110,4100,2000
20240425,140500,3374744390,4110,4110,4110,4105,280
20240425,140400,3373594840,4105,4105,4105,4105,0
20240425,140300,3373594840,4105,4105,4105,4105,81
20240425,140200,3373262335,4110,4110,4110,4110,33
20240425,140100,3373126705,4110,4105,4110,4105,273
20240425,140000,3372006035,4105,4105,4105,4105,71
20240425,135900,3371714580,4105,4105,4105,4105,97
20240425,135800,3371316395,4100,4100,4100,4100,103
20240425,135700,3370894095,4100,4100,4100,4100,69
20240425,135600,3370611195,4100,4095,4100,4095,13
20240425,135500,3370557945,4095,4100,4105,4095,1738
20240425,135400,3363435650,4100,4105,4105,4100,613
20240425,135300,3360919785,4105,4105,4105,4100,2616
20240425,135200,3350184650,4105,4105,4105,4105,1753
20240425,135100,3342988585,4105,4105,4105,4105,530
20240425,135000,3340812935,4115,4115,4115,4115,0
20240425,134900,3340812935,4115,4110,4115,4110,2120
20240425,134800,3332099720,4110,4115,4115,4110,202
20240425,134700,3331269490,4115,4110,4115,4110,1969
20240425,134600,3323176870,4115,4115,4115,4115,0
20240425,134500,3323176870,4115,4110,4115,4110,165
20240425,134400,3322497955,4110,4115,4115,4105,258
20240425,134300,3321437410,4115,4110,4120,4105,772
20240425,134200,3318257430,4110,4110,4110,4110,510
20240425,134100,3316161330,4110,4110,4110,4110,2477
20240425,134000,3305980860,4110,4110,4110,4110,10
20240425,133900,3305939760,4120,4120,4120,4120,96
20240425,133800,3305544240,4120,4110,4120,4110,829
20240425,133700,3302135925,4110,4110,4110,4110,361
20240425,133600,3300652215,4110,4100,4110,4100,1433
20240425,133500,3294776590,4100,4095,4100,4095,73
20240425,133400,3294477305,4095,4090,4095,4090,281
20240425,133300,3293327750,4090,4095,4095,4090,111
20240425,133200,3292873255,4100,4090,4100,4090,205
20240425,133100,3292034795,4095,4095,4095,4095,504
20240425,133000,3289970915,4100,4100,4100,4100,1395
20240425,132900,3284251415,4110,4105,4110,4100,2001
20240425,132800,3276046225,4105,4105,4105,4105,1297
20240425,132700,3270722040,4110,4115,4115,4110,1358
20240425,132600,3265139370,4110,4120,4120,4110,439
20240425,132500,3263334240,4120,4125,4125,4120,256
20240425,132400,3262278270,4125,4125,4125,4120,1075
20240425,132300,3257844145,4120,4120,4120,4120,118
20240425,132200,3257357985,4120,4115,4120,4110,836
20240425,132100,3253916290,4115,4120,4120,4115,1668
20240425,132000,3247052305,4120,4120,4120,4120,551
20240425,131900,3244782185,4115,4115,4115,4115,110
20240425,131800,3244329535,4115,4115,4120,4115,348
20240425,131700,3242897495,4115,4115,4115,4115,0
20240425,131600,3242897495,4115,4110,4115,4110,194
20240425,131500,3242100150,4105,4110,4110,4105,690
20240425,131400,3239267535,4110,4110,4110,4105,379
20240425,131300,3237710095,4110,4110,4110,4110,7
20240425,131200,3237681325,4110,4105,4110,4105,457
20240425,131100,3235805135,4105,4105,4105,4105,1
20240425,131000,3235801030,4110,4115,4115,4105,700
20240425,130900,3232921335,4115,4115,4115,4115,5
20240425,130800,3232900760,4110,4110,4110,4105,216
20240425,130700,3232013520,4115,4110,4115,4110,542
20240425,130600,3229785775,4110,4115,4115,4110,361
20240425,130500,3228300515,4120,4115,4120,4115,142
20240425,130400,3227715775,4120,4120,4125,4115,1216
20240425,130300,3222705790,4120,4110,4130,4110,6001
20240425,130200,3197943785,4105,4095,4105,4095,687
20240425,130100,3195128025,4095,4095,4095,4090,125
20240425,130000,3194616245,4095,4090,4100,4090,2438
20240425,125900,3184644630,4090,4090,4090,4085,5432
20240425,125800,3162427860,4095,4095,4095,4095,576
20240425,125700,3160069140,4100,4095,4100,4095,398
20240425,125600,3158439310,4095,4095,4095,4095,1088
20240425,125500,3153983950,4095,4095,4095,4095,534
20240425,125400,3151797220,4090,4090,4090,4090,802
20240425,125300,3148517040,4085,4090,4090,4085,417
20240425,125200,3146813585,4090,4090,4090,4085,77
20240425,125100,3146498660,4090,4090,4090,4090,489
20240425,125000,3144498650,4085,4090,4090,4085,165
20240425,124900,3143824060,4090,4080,4090,4080,1091
20240425,124800,3139368745,4080,4080,4090,4080,269
20240425,124700,3138269180,4080,4090,4090,4080,3096
20240425,124600,3125624450,4090,4095,4095,4090,1361
20240425,124500,3120057685,4095,4100,4100,4090,447
20240425,124400,3118227695,4095,4095,4095,4095,72
20240425,124300,3117932855,4095,4095,4095,4095,7
20240425,124200,3117904190,4090,4090,4090,4090,2357
20240425,124100,3108264060,4090,4095,4095,4090,4585
20240425,124000,3089495545,4100,4105,4105,4100,13729
20240425,123900,3033203930,4105,4105,4105,4105,874
20240425,123800,3029616160,4110,4110,4110,4110,10
20240425,123700,3029575060,4105,4105,4105,4105,2465
20240425,123600,3019456235,4105,4105,4105,4105,203
20240425,123500,3018622920,4110,4110,4110,4110,4820
20240425,123400,2998812720,4110,4110,4110,4110,281
20240425,123300,2997657810,4110,4115,4115,4110,137
20240425,123200,2997094070,4115,4110,4115,4110,22
20240425,123100,2997003595,4110,4115,4115,4110,386
20240425,123000,2995417030,4115,4115,4115,4115,323
20240425,122900,2994087885,4115,4115,4115,4110,131
20240425,122800,2993549020,4115,4115,4115,4115,524
20240425,122700,2991392760,4110,4115,4115,4110,759
20240425,122600,2988272770,4115,4115,4115,4115,1356
20240425,122500,2982692830,4125,4125,4125,4125,1112
20240425,122400,2978105830,4125,4120,4125,4120,62
20240425,122300,2977850090,4115,4115,4115,4115,2
20240425,122200,2977841860,4110,4120,4120,4110,3914
20240425,122100,2961737830,4125,4120,4125,4120,481
20240425,122000,2959755630,4120,4120,4120,4120,300
20240425,121900,2958519630,4120,4120,4120,4120,1000
20240425,121800,2954399630,4120,4125,4130,4120,352
20240425,121700,2952948830,4120,4125,4125,4120,566
20240425,121600,2950616830,4125,4125,4125,4120,488
20240425,121500,2948606245,4125,4125,4125,4125,647
20240425,121400,2945937370,4130,4130,4130,4130,50
20240425,121300,2945730870,4130,4120,4130,4120,2686
20240425,121200,2934650080,4120,4120,4120,4120,1
20240425,121100,2934645960,4120,4120,4120,4115,2249
20240425,121000,2925382580,4120,4115,4120,4115,367
20240425,120900,2923872370,4115,4115,4120,4115,157
20240425,120800,2923226265,4115,4115,4120,4115,329
20240425,120700,2921872260,4120,4120,4120,4120,2
20240425,120600,2921864020,4120,4120,4120,4115,242
20240425,120500,2920867010,4120,4120,4120,4115,34
20240425,120400,2920726980,4120,4115,4120,4115,61
20240425,120300,2920475755,4115,4120,4120,4115,2881
20240425,120200,2908608575,4120,4125,4125,4120,3558
20240425,120100,2893932080,4130,4130,4130,4125,649
20240425,120000,2891254275,4125,4125,4125,4125,479
20240425,115900,2889278400,4125,4130,4130,4125,253
20240425,115800,2888234760,4130,4125,4130,4125,1506
20240425,115700,2882022495,4125,4125,4130,4125,204
20240425,115600,2881180745,4125,4130,4130,4125,226
20240425,115500,2880247570,4135,4125,4135,4125,166
20240425,115400,2879561865,4125,4130,4130,4125,233
20240425,115300,2878599835,4130,4130,4130,4125,227
20240425,115200,2877663130,4125,4130,4130,4125,116
20240425,115100,2877184220,4135,4135,4135,4135,4
20240425,115000,2877167680,4135,4130,4135,4125,301
20240425,114900,2875925915,4130,4130,4130,4130,102
20240425,114800,2875504655,4130,4130,4130,4130,310
20240425,114700,2874224355,4130,4135,4135,4130,221
20240425,114600,2873311525,4135,4125,4135,4125,1880
20240425,114500,2865547625,4125,4125,4125,4125,564
20240425,114400,2863221125,4125,4125,4125,4125,151
20240425,114300,2862598250,4125,4120,4125,4120,125
20240425,114200,2862083165,4120,4120,4120,4120,22
20240425,114100,2861992525,4120,4120,4120,4120,139
20240425,114000,2861419845,4125,4125,4125,4125,2011
20240425,113900,2853124470,4125,4130,4130,4125,566
20240425,113800,2850789715,4130,4130,4130,4130,539
20240425,113700,2848563645,4135,4135,4135,4135,301
20240425,113600,2847319010,4135,4130,4135,4130,1457
20240425,113500,2841295200,4130,4130,4130,4130,226
20240425,113400,2840361820,4125,4130,4130,4125,311
20240425,113300,2839077940,4125,4125,4125,4125,250
20240425,113200,2838046690,4125,4125,4125,4125,53
20240425,113100,2837828065,4125,4125,4125,4125,108
20240425,113000,2837382565,4120,4120,4120,4120,595
20240425,112900,2834931165,4120,4110,4120,4110,1512
20240425,112800,2828715835,4110,4120,4120,4110,141
20240425,112700,2828135925,4120,4115,4120,4110,2615
20240425,112600,2817384125,4115,4110,4115,4105,5827
20240425,112500,2793410525,4105,4105,4115,4105,793
20240425,112400,2790154865,4105,4120,4120,4105,19381
20240425,112300,2710473125,4120,4120,4120,4115,3920
20240425,112200,2694327345,4120,4120,4130,4120,4357
20240425,112100,2676374240,4130,4145,4150,4120,8707
20240425,112000,2640410165,4145,4150,4150,4135,3602
20240425,111900,2625491585,4135,4140,4155,4135,7199
20240425,111800,2595652285,4145,4140,4145,4130,3176
20240425,111700,2582509120,4135,4135,4140,4125,4084
20240425,111600,2565616365,4135,4135,4135,4125,3269
20240425,111500,2552110345,4125,4135,4135,4125,3574
20240425,111400,2537352090,4130,4130,4140,4130,3425
20240425,111300,2523191165,4130,4130,4145,4130,7505
20240425,111200,2492134420,4135,4120,4135,4115,4885
20240425,111100,2471989160,4115,4125,4125,4115,6135
20240425,111000,2446705195,4120,4125,4130,4115,5802
20240425,110900,2422792225,4130,4130,4130,4120,3054
20240425,110800,2410193940,4120,4120,4145,4115,19986
20240425,110700,2327719345,4115,4125,4135,4115,7898
20240425,110600,2295147470,4135,4120,4135,4120,7629
20240425,110500,2263682865,4125,4125,4130,4115,3905
20240425,110400,2247588590,4130,4150,4150,4115,13098
20240425,110300,2193484730,4140,4100,4170,4100,36142
20240425,110200,2044097530,4100,4090,4100,4080,5973
20240425,110100,2019620545,4090,4070,4090,4070,3364
20240425,110000,2005880095,4075,4080,4080,4070,582
20240425,105900,2003509260,4080,4070,4080,4065,1218
20240425,105800,1998551225,4070,4065,4070,4060,3002
20240425,105700,1986360320,4065,4055,4065,4055,769
20240425,105600,1983241355,4060,4070,4070,4055,2505
20240425,105500,1973059440,4075,4075,4075,4070,22
20240425,105400,1972969860,4075,4065,4075,4065,610
20240425,105300,1970487650,4065,4065,4065,4055,389
20240425,105200,1968908775,4060,4060,4065,4055,744
20240425,105100,1965888515,4065,4070,4075,4050,7843
20240425,105000,1934057700,4075,4085,4085,4070,5138
20240425,104900,1913106995,4085,4080,4095,4075,774
20240425,104800,1909951355,4080,4095,4100,4080,38
20240425,104700,1909795925,4100,4105,4105,4085,111
20240425,104600,1909342385,4105,4095,4105,4095,308
20240425,104500,1908079200,4095,4105,4110,4090,6231
20240425,104400,1882533970,4105,4100,4105,4095,3036
20240425,104300,1870090600,4100,4090,4100,4090,4543
20240425,104200,1851483580,4090,4085,4090,4085,4601
20240425,104100,1832673700,4085,4080,4085,4080,2202
20240425,104000,1823683685,4075,4075,4075,4075,3141
20240425,103900,1810884110,4075,4075,4075,4075,183
20240425,103800,1810138385,4075,4075,4075,4070,527
20240425,103700,1807991770,4070,4075,4075,4070,1597
20240425,103600,1801489320,4075,4070,4075,4070,2162
20240425,103500,1792688805,4070,4070,4070,4065,484
20240425,103400,1790719670,4065,4070,4070,4065,187
20240425,103300,1789959010,4070,4070,4070,4070,5
20240425,103200,1789938660,4070,4065,4070,4065,1157
20240425,103100,1785234435,4070,4075,4075,4070,1218
20240425,103000,1780276315,4075,4060,4075,4060,1623
20240425,102900,1773678475,4060,4050,4060,4050,558
20240425,102800,1771414785,4045,4040,4055,4040,965
20240425,102700,1767515130,4040,4040,4045,4035,4868
20240425,102600,1747854285,4040,4040,4045,4040,837
20240425,102500,1744472705,4040,4040,4045,4040,1184
20240425,102400,1739687735,4040,4040,4040,4040,3390
20240425,102300,1725992135,4040,4040,4040,4040,3270
20240425,102200,1712781335,4040,4040,4045,4040,6821
20240425,102100,1685202235,4040,4045,4050,4040,17446
20240425,102000,1614689425,4045,4050,4050,4045,1208
20240425,101900,1609797060,4050,4045,4055,4045,3456
20240425,101800,1595803780,4045,4045,4055,4040,9910
20240425,101700,1555736230,4045,4055,4055,4045,18153
20240425,101600,1482213855,4055,4055,4060,4055,5303
20240425,101500,1460710165,4055,4060,4065,4055,8185
20240425,101400,1427488025,4060,4060,4065,4060,5030
20240425,101300,1407051370,4060,4070,4070,4060,8443
20240425,101200,1372737375,4070,4065,4070,4065,1143
20240425,101100,1368085930,4065,4080,4085,4065,12683
20240425,101000,1316434960,4080,4075,4085,4075,1001
20240425,100900,1312350865,4075,4080,4080,4075,3191
20240425,100800,1299342345,4080,4080,4080,4080,1395
20240425,100700,1293650745,4080,4080,4080,4080,772
20240425,100600,1290500985,4080,4080,4085,4080,63
20240425,100500,1290243820,4085,4085,4085,4080,196
20240425,100400,1289443305,4080,4090,4090,4080,608
20240425,100300,1286961820,4090,4090,4090,4090,0
20240425,100200,1286961820,4090,4090,4090,4090,42
20240425,100100,1286790040,4080,4090,4090,4080,585
20240425,100000,1284403140,4090,4085,4090,4080,2034
20240425,095900,1276090260,4085,4085,4085,4085,371
20240425,095800,1274574725,4085,4090,4090,4085,167
20240425,095700,1273891820,4090,4075,4090,4075,2569
20240425,095600,1263405245,4075,4090,4090,4075,2503
20240425,095500,1253188755,4090,4085,4090,4075,1089
20240425,095400,1248746395,4085,4090,4090,4075,5068
20240425,095300,1228056860,4085,4090,4090,4085,1318
20240425,095200,1222672770,4085,4090,4090,4085,1446
20240425,095100,1216763010,4090,4090,4090,4085,404
20240425,095000,1215110665,4090,4080,4090,4080,1579
20240425,094900,1208664675,4080,4085,4085,4075,4691
20240425,094800,1189522065,4085,4085,4090,4080,1103
20240425,094700,1185018315,4090,4085,4090,4085,54
20240425,094600,1184797695,4090,4090,4090,4075,2946
20240425,094500,1172779505,4090,4085,4090,4080,610
20240425,094400,1170289805,4085,4095,4095,4080,4016
20240425,094300,1153892970,4095,4095,4095,4085,1126
20240425,094200,1149286275,4090,4085,4095,4085,1339
20240425,094100,1143813775,4085,4085,4100,4080,5292
20240425,094000,1122210715,4095,4100,4110,4085,13742
20240425,093900,1065972975,4100,4100,4100,4100,2095
20240425,093800,1057383475,4100,4110,4110,4100,2472
20240425,093700,1047240510,4105,4105,4110,4105,873
20240425,093600,1043656290,4105,4110,4115,4105,520
20240425,093500,1041518905,4110,4115,4120,4110,1019
20240425,093400,1037327125,4120,4120,4125,4115,809
20240425,093300,1033994060,4120,4125,4130,4115,404
20240425,093200,1032328500,4125,4115,4130,4110,2479
20240425,093100,1022138680,4130,4120,4130,4115,1288
20240425,093000,1016831770,4125,4110,4125,4105,4618
20240425,092900,997809855,4110,4125,4125,4110,723
20240425,092800,994835660,4125,4130,4130,4115,3134
20240425,092700,981916910,4130,4125,4135,4125,3033
20240425,092600,969393595,4125,4115,4125,4110,2452
20240425,092500,959301305,4110,4105,4110,4105,1799
20240425,092400,951912010,4100,4090,4100,4085,6207
20240425,092300,926489050,4090,4090,4095,4085,1223
20240425,092200,921487410,4090,4095,4095,4090,1678
20240425,092100,914620170,4095,4080,4095,4080,8417
20240425,092000,880234085,4080,4080,4090,4080,2758
20240425,091900,868971535,4080,4090,4095,4080,5147
20240425,091800,847968910,4090,4095,4100,4080,7465
20240425,091700,817446525,4090,4095,4100,4090,2180
20240425,091600,808520345,4095,4095,4105,4095,729
20240425,091500,805534730,4095,4110,4110,4095,5619
20240425,091400,782493585,4100,4100,4105,4095,1499
20240425,091300,776345585,4100,4095,4100,4090,5196
20240425,091200,755069115,4100,4110,4110,4100,2435
20240425,091100,745080090,4105,4105,4105,4100,1204
20240425,091000,740142040,4100,4090,4115,4090,4169
20240425,090900,723050445,4090,4090,4095,4090,6299
20240425,090800,697285530,4090,4090,4095,4085,4641
20240425,090700,678319230,4095,4080,4095,4075,2094
20240425,090600,669776245,4080,4090,4095,4070,6848
20240425,090500,641857760,4090,4065,4105,4065,9788
20240425,090400,601800890,4065,4095,4100,4060,25637
20240425,090300,497310065,4095,4135,4140,4095,37698
20240425,090200,342059635,4135,4135,4140,4130,6089
20240425,090100,316868895,4130,4160,4160,4130,17286
20240425,090000,245233660,4150,4170,4175,4150,57137