KissMeData/272110/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,205900,10152655350,20100,20100,20100,20100,5070
20240425,205800,10152655350,20100,20100,20100,20100,0
20240425,205700,10152655350,20100,20100,20100,20100,0
20240425,205600,10152655350,20100,20100,20100,20100,0
20240425,205500,10152655350,20100,20100,20100,20100,0
20240425,205400,10152655350,20100,20100,20100,20100,0
20240425,205300,10152655350,20100,20100,20100,20100,0
20240425,205200,10152655350,20100,20100,20100,20100,0
20240425,205100,10152655350,20100,20100,20100,20100,0
20240425,205000,10152655350,20100,20100,20100,20100,0
20240425,204900,10152655350,20100,20100,20100,20100,0
20240425,204800,10152655350,20100,20100,20100,20100,0
20240425,204700,10152655350,20100,20100,20100,20100,0
20240425,204600,10152655350,20100,20100,20100,20100,0
20240425,204500,10152655350,20100,20100,20100,20100,0
20240425,204400,10152655350,20100,20100,20100,20100,0
20240425,204300,10152655350,20100,20100,20100,20100,0
20240425,204200,10152655350,20100,20100,20100,20100,0
20240425,204100,10152655350,20100,20100,20100,20100,0
20240425,204000,10152655350,20100,20100,20100,20100,0
20240425,203900,10152655350,20100,20100,20100,20100,0
20240425,203800,10152655350,20100,20100,20100,20100,0
20240425,203700,10152655350,20100,20100,20100,20100,0
20240425,203600,10152655350,20100,20100,20100,20100,0
20240425,203500,10152655350,20100,20100,20100,20100,0
20240425,203400,10152655350,20100,20100,20100,20100,0
20240425,203300,10152655350,20100,20100,20100,20100,0
20240425,203200,10152655350,20100,20100,20100,20100,0
20240425,203100,10152655350,20100,20100,20100,20100,0
20240425,203000,10152655350,20100,20100,20100,20100,0
20240425,202900,10152655350,20100,20100,20100,20100,5070
20240425,202800,10152655350,20100,20100,20100,20100,0
20240425,202700,10152655350,20100,20100,20100,20100,0
20240425,202600,10152655350,20100,20100,20100,20100,0
20240425,202500,10152655350,20100,20100,20100,20100,0
20240425,202400,10152655350,20100,20100,20100,20100,0
20240425,202300,10152655350,20100,20100,20100,20100,0
20240425,202200,10152655350,20100,20100,20100,20100,0
20240425,202100,10152655350,20100,20100,20100,20100,0
20240425,202000,10152655350,20100,20100,20100,20100,0
20240425,201900,10152655350,20100,20100,20100,20100,0
20240425,201800,10152655350,20100,20100,20100,20100,0
20240425,201700,10152655350,20100,20100,20100,20100,0
20240425,201600,10152655350,20100,20100,20100,20100,0
20240425,201500,10152655350,20100,20100,20100,20100,0
20240425,201400,10152655350,20100,20100,20100,20100,0
20240425,201300,10152655350,20100,20100,20100,20100,0
20240425,201200,10152655350,20100,20100,20100,20100,0
20240425,201100,10152655350,20100,20100,20100,20100,0
20240425,201000,10152655350,20100,20100,20100,20100,0
20240425,200900,10152655350,20100,20100,20100,20100,0
20240425,200800,10152655350,20100,20100,20100,20100,0
20240425,200700,10152655350,20100,20100,20100,20100,0
20240425,200600,10152655350,20100,20100,20100,20100,0
20240425,200500,10152655350,20100,20100,20100,20100,0
20240425,200400,10152655350,20100,20100,20100,20100,0
20240425,200300,10152655350,20100,20100,20100,20100,0
20240425,200200,10152655350,20100,20100,20100,20100,0
20240425,200100,10152655350,20100,20100,20100,20100,0
20240425,200000,10152655350,20100,20100,20100,20100,0
20240425,195900,10152655350,20100,20100,20100,20100,5070
20240425,195800,10152655350,20100,20100,20100,20100,0
20240425,195700,10152655350,20100,20100,20100,20100,0
20240425,195600,10152655350,20100,20100,20100,20100,0
20240425,195500,10152655350,20100,20100,20100,20100,0
20240425,195400,10152655350,20100,20100,20100,20100,0
20240425,195300,10152655350,20100,20100,20100,20100,0
20240425,195200,10152655350,20100,20100,20100,20100,0
20240425,195100,10152655350,20100,20100,20100,20100,0
20240425,195000,10152655350,20100,20100,20100,20100,0
20240425,194900,10152655350,20100,20100,20100,20100,0
20240425,194800,10152655350,20100,20100,20100,20100,0
20240425,194700,10152655350,20100,20100,20100,20100,0
20240425,194600,10152655350,20100,20100,20100,20100,0
20240425,194500,10152655350,20100,20100,20100,20100,0
20240425,194400,10152655350,20100,20100,20100,20100,0
20240425,194300,10152655350,20100,20100,20100,20100,0
20240425,194200,10152655350,20100,20100,20100,20100,0
20240425,194100,10152655350,20100,20100,20100,20100,0
20240425,194000,10152655350,20100,20100,20100,20100,0
20240425,193900,10152655350,20100,20100,20100,20100,0
20240425,193800,10152655350,20100,20100,20100,20100,0
20240425,193700,10152655350,20100,20100,20100,20100,0
20240425,193600,10152655350,20100,20100,20100,20100,0
20240425,193500,10152655350,20100,20100,20100,20100,0
20240425,193400,10152655350,20100,20100,20100,20100,0
20240425,193300,10152655350,20100,20100,20100,20100,0
20240425,193200,10152655350,20100,20100,20100,20100,0
20240425,193100,10152655350,20100,20100,20100,20100,0
20240425,193000,10152655350,20100,20100,20100,20100,0
20240425,192900,10152655350,20100,20100,20100,20100,5070
20240425,192800,10152655350,20100,20100,20100,20100,0
20240425,192700,10152655350,20100,20100,20100,20100,0
20240425,192600,10152655350,20100,20100,20100,20100,0
20240425,192500,10152655350,20100,20100,20100,20100,0
20240425,192400,10152655350,20100,20100,20100,20100,0
20240425,192300,10152655350,20100,20100,20100,20100,0
20240425,192200,10152655350,20100,20100,20100,20100,0
20240425,192100,10152655350,20100,20100,20100,20100,0
20240425,192000,10152655350,20100,20100,20100,20100,0
20240425,191900,10152655350,20100,20100,20100,20100,0
20240425,191800,10152655350,20100,20100,20100,20100,0
20240425,191700,10152655350,20100,20100,20100,20100,0
20240425,191600,10152655350,20100,20100,20100,20100,0
20240425,191500,10152655350,20100,20100,20100,20100,0
20240425,191400,10152655350,20100,20100,20100,20100,0
20240425,191300,10152655350,20100,20100,20100,20100,0
20240425,191200,10152655350,20100,20100,20100,20100,0
20240425,191100,10152655350,20100,20100,20100,20100,0
20240425,191000,10152655350,20100,20100,20100,20100,0
20240425,190900,10152655350,20100,20100,20100,20100,0
20240425,190800,10152655350,20100,20100,20100,20100,0
20240425,190700,10152655350,20100,20100,20100,20100,0
20240425,190600,10152655350,20100,20100,20100,20100,0
20240425,190500,10152655350,20100,20100,20100,20100,0
20240425,190400,10152655350,20100,20100,20100,20100,0
20240425,190300,10152655350,20100,20100,20100,20100,0
20240425,190200,10152655350,20100,20100,20100,20100,0
20240425,190100,10152655350,20100,20100,20100,20100,0
20240425,190000,10152655350,20100,20100,20100,20100,0
20240425,185900,10152655350,20100,20100,20100,20100,5070
20240425,185800,10152655350,20100,20100,20100,20100,0
20240425,185700,10152655350,20100,20100,20100,20100,0
20240425,185600,10152655350,20100,20100,20100,20100,0
20240425,185500,10152655350,20100,20100,20100,20100,0
20240425,185400,10152655350,20100,20100,20100,20100,0
20240425,185300,10152655350,20100,20100,20100,20100,0
20240425,185200,10152655350,20100,20100,20100,20100,0
20240425,185100,10152655350,20100,20100,20100,20100,0
20240425,185000,10152655350,20100,20100,20100,20100,0
20240425,184900,10152655350,20100,20100,20100,20100,0
20240425,184800,10152655350,20100,20100,20100,20100,0
20240425,184700,10152655350,20100,20100,20100,20100,0
20240425,184600,10152655350,20100,20100,20100,20100,0
20240425,184500,10152655350,20100,20100,20100,20100,0
20240425,184400,10152655350,20100,20100,20100,20100,0
20240425,184300,10152655350,20100,20100,20100,20100,0
20240425,184200,10152655350,20100,20100,20100,20100,0
20240425,184100,10152655350,20100,20100,20100,20100,0
20240425,184000,10152655350,20100,20100,20100,20100,0
20240425,183900,10152655350,20100,20100,20100,20100,0
20240425,183800,10152655350,20100,20100,20100,20100,0
20240425,183700,10152655350,20100,20100,20100,20100,0
20240425,183600,10152655350,20100,20100,20100,20100,0
20240425,183500,10152655350,20100,20100,20100,20100,0
20240425,183400,10152655350,20100,20100,20100,20100,0
20240425,183300,10152655350,20100,20100,20100,20100,0
20240425,183200,10152655350,20100,20100,20100,20100,0
20240425,183100,10152655350,20100,20100,20100,20100,0
20240425,183000,10152655350,20100,20100,20100,20100,0
20240425,182900,10152655350,20100,20100,20100,20100,5070
20240425,182800,10152655350,20100,20100,20100,20100,0
20240425,182700,10152655350,20100,20100,20100,20100,0
20240425,182600,10152655350,20100,20100,20100,20100,0
20240425,182500,10152655350,20100,20100,20100,20100,0
20240425,182400,10152655350,20100,20100,20100,20100,0
20240425,182300,10152655350,20100,20100,20100,20100,0
20240425,182200,10152655350,20100,20100,20100,20100,0
20240425,182100,10152655350,20100,20100,20100,20100,0
20240425,182000,10152655350,20100,20100,20100,20100,0
20240425,181900,10152655350,20100,20100,20100,20100,0
20240425,181800,10152655350,20100,20100,20100,20100,0
20240425,181700,10152655350,20100,20100,20100,20100,0
20240425,181600,10152655350,20100,20100,20100,20100,0
20240425,181500,10152655350,20100,20100,20100,20100,0
20240425,181400,10152655350,20100,20100,20100,20100,0
20240425,181300,10152655350,20100,20100,20100,20100,0
20240425,181200,10152655350,20100,20100,20100,20100,0
20240425,181100,10152655350,20100,20100,20100,20100,0
20240425,181000,10152655350,20100,20100,20100,20100,0
20240425,180900,10152655350,20100,20100,20100,20100,0
20240425,180800,10152655350,20100,20100,20100,20100,0
20240425,180700,10152655350,20100,20100,20100,20100,0
20240425,180600,10152655350,20100,20100,20100,20100,0
20240425,180500,10152655350,20100,20100,20100,20100,0
20240425,180400,10152655350,20100,20100,20100,20100,0
20240425,180300,10152655350,20100,20100,20100,20100,0
20240425,180200,10152655350,20100,20100,20100,20100,0
20240425,180100,10152655350,20100,20100,20100,20100,0
20240425,180000,10152655350,20100,20100,20100,20100,0
20240425,175900,10152655350,20100,20100,20100,20100,5070
20240425,175800,10152655350,20100,20100,20100,20100,0
20240425,175700,10152655350,20100,20100,20100,20100,0
20240425,175600,10152655350,20100,20100,20100,20100,0
20240425,175500,10152655350,20100,20100,20100,20100,0
20240425,175400,10152655350,20100,20100,20100,20100,0
20240425,175300,10152655350,20100,20100,20100,20100,0
20240425,175200,10152655350,20100,20100,20100,20100,0
20240425,175100,10152655350,20100,20100,20100,20100,0
20240425,175000,10152655350,20100,20100,20100,20100,0
20240425,174900,10152655350,20100,20100,20100,20100,0
20240425,174800,10152655350,20100,20100,20100,20100,0
20240425,174700,10152655350,20100,20100,20100,20100,0
20240425,174600,10152655350,20100,20100,20100,20100,0
20240425,174500,10152655350,20100,20100,20100,20100,0
20240425,174400,10152655350,20100,20100,20100,20100,0
20240425,174300,10152655350,20100,20100,20100,20100,0
20240425,174200,10152655350,20100,20100,20100,20100,0
20240425,174100,10152655350,20100,20100,20100,20100,0
20240425,174000,10152655350,20100,20100,20100,20100,0
20240425,173900,10152655350,20100,20100,20100,20100,0
20240425,173800,10152655350,20100,20100,20100,20100,0
20240425,173700,10152655350,20100,20100,20100,20100,0
20240425,173600,10152655350,20100,20100,20100,20100,0
20240425,173500,10152655350,20100,20100,20100,20100,0
20240425,173400,10152655350,20100,20100,20100,20100,0
20240425,173300,10152655350,20100,20100,20100,20100,0
20240425,173200,10152655350,20100,20100,20100,20100,0
20240425,173100,10152655350,20100,20100,20100,20100,0
20240425,173000,10152655350,20100,20100,20100,20100,0
20240425,172900,10152655350,20100,20100,20100,20100,5070
20240425,172800,10152655350,20100,20100,20100,20100,0
20240425,172700,10152655350,20100,20100,20100,20100,0
20240425,172600,10152655350,20100,20100,20100,20100,0
20240425,172500,10152655350,20100,20100,20100,20100,0
20240425,172400,10152655350,20100,20100,20100,20100,0
20240425,172300,10152655350,20100,20100,20100,20100,0
20240425,172200,10152655350,20100,20100,20100,20100,0
20240425,172100,10152655350,20100,20100,20100,20100,0
20240425,172000,10152655350,20100,20100,20100,20100,0
20240425,171900,10152655350,20100,20100,20100,20100,0
20240425,171800,10152655350,20100,20100,20100,20100,0
20240425,171700,10152655350,20100,20100,20100,20100,0
20240425,171600,10152655350,20100,20100,20100,20100,0
20240425,171500,10152655350,20100,20100,20100,20100,0
20240425,171400,10152655350,20100,20100,20100,20100,0
20240425,171300,10152655350,20100,20100,20100,20100,0
20240425,171200,10152655350,20100,20100,20100,20100,0
20240425,171100,10152655350,20100,20100,20100,20100,0
20240425,171000,10152655350,20100,20100,20100,20100,0
20240425,170900,10152655350,20100,20100,20100,20100,0
20240425,170800,10152655350,20100,20100,20100,20100,0
20240425,170700,10152655350,20100,20100,20100,20100,0
20240425,170600,10152655350,20100,20100,20100,20100,0
20240425,170500,10152655350,20100,20100,20100,20100,0
20240425,170400,10152655350,20100,20100,20100,20100,0
20240425,170300,10152655350,20100,20100,20100,20100,0
20240425,170200,10152655350,20100,20100,20100,20100,0
20240425,170100,10152655350,20100,20100,20100,20100,0
20240425,170000,10152655350,20100,20100,20100,20100,0
20240425,165900,10152655350,20100,20100,20100,20100,5070
20240425,165800,10152655350,20100,20100,20100,20100,0
20240425,165700,10152655350,20100,20100,20100,20100,0
20240425,165600,10152655350,20100,20100,20100,20100,0
20240425,165500,10152655350,20100,20100,20100,20100,0
20240425,165400,10152655350,20100,20100,20100,20100,0
20240425,165300,10152655350,20100,20100,20100,20100,0
20240425,165200,10152655350,20100,20100,20100,20100,0
20240425,165100,10152655350,20100,20100,20100,20100,0
20240425,165000,10152655350,20100,20100,20100,20100,0
20240425,164900,10152655350,20100,20100,20100,20100,0
20240425,164800,10152655350,20100,20100,20100,20100,0
20240425,164700,10152655350,20100,20100,20100,20100,0
20240425,164600,10152655350,20100,20100,20100,20100,0
20240425,164500,10152655350,20100,20100,20100,20100,0
20240425,164400,10152655350,20100,20100,20100,20100,0
20240425,164300,10152655350,20100,20100,20100,20100,0
20240425,164200,10152655350,20100,20100,20100,20100,0
20240425,164100,10152655350,20100,20100,20100,20100,0
20240425,164000,10152655350,20100,20100,20100,20100,0
20240425,163900,10152655350,20100,20100,20100,20100,0
20240425,163800,10152655350,20100,20100,20100,20100,0
20240425,163700,10152655350,20100,20100,20100,20100,0
20240425,163600,10152655350,20100,20100,20100,20100,0
20240425,163500,10152655350,20100,20100,20100,20100,0
20240425,163400,10152655350,20100,20100,20100,20100,0
20240425,163300,10152655350,20100,20100,20100,20100,0
20240425,163200,10152655350,20100,20100,20100,20100,0
20240425,163100,10152655350,20100,20100,20100,20100,0
20240425,163000,10152655350,20100,20100,20100,20100,0
20240425,162900,10152655350,20100,20100,20100,20100,5070
20240425,162800,10152655350,20100,20100,20100,20100,0
20240425,162700,10152655350,20100,20100,20100,20100,0
20240425,162600,10152655350,20100,20100,20100,20100,0
20240425,162500,10152655350,20100,20100,20100,20100,0
20240425,162400,10152655350,20100,20100,20100,20100,0
20240425,162300,10152655350,20100,20100,20100,20100,0
20240425,162200,10152655350,20100,20100,20100,20100,0
20240425,162100,10152655350,20100,20100,20100,20100,0
20240425,162000,10152655350,20100,20100,20100,20100,0
20240425,161900,10152655350,20100,20100,20100,20100,0
20240425,161800,10152655350,20100,20100,20100,20100,0
20240425,161700,10152655350,20100,20100,20100,20100,0
20240425,161600,10152655350,20100,20100,20100,20100,0
20240425,161500,10152655350,20100,20100,20100,20100,0
20240425,161400,10152655350,20100,20100,20100,20100,0
20240425,161300,10152655350,20100,20100,20100,20100,0
20240425,161200,10152655350,20100,20100,20100,20100,0
20240425,161100,10152655350,20100,20100,20100,20100,0
20240425,161000,10152655350,20100,20100,20100,20100,0
20240425,160900,10152655350,20100,20100,20100,20100,0
20240425,160800,10152655350,20100,20100,20100,20100,0
20240425,160700,10152655350,20100,20100,20100,20100,0
20240425,160600,10152655350,20100,20100,20100,20100,0
20240425,160500,10152655350,20100,20100,20100,20100,0
20240425,160400,10152655350,20100,20100,20100,20100,0
20240425,160300,10152655350,20100,20100,20100,20100,0
20240425,160200,10152655350,20100,20100,20100,20100,0
20240425,160100,10152655350,20100,20100,20100,20100,0
20240425,160000,10152655350,20100,20100,20100,20100,0
20240425,155900,10152655350,20100,20100,20100,20100,5070
20240425,155800,10152655350,20100,20100,20100,20100,0
20240425,155700,10152655350,20100,20100,20100,20100,0
20240425,155600,10152655350,20100,20100,20100,20100,0
20240425,155500,10152655350,20100,20100,20100,20100,0
20240425,155400,10152655350,20100,20100,20100,20100,0
20240425,155300,10152655350,20100,20100,20100,20100,0
20240425,155200,10152655350,20100,20100,20100,20100,0
20240425,155100,10152655350,20100,20100,20100,20100,0
20240425,155000,10152655350,20100,20100,20100,20100,0
20240425,154900,10152655350,20100,20100,20100,20100,0
20240425,154800,10152655350,20100,20100,20100,20100,0
20240425,154700,10152655350,20100,20100,20100,20100,0
20240425,154600,10152655350,20100,20100,20100,20100,0
20240425,154500,10152655350,20100,20100,20100,20100,0
20240425,154400,10152655350,20100,20100,20100,20100,0
20240425,154300,10152655350,20100,20100,20100,20100,0
20240425,154200,10152655350,20100,20100,20100,20100,0
20240425,154100,10152655350,20100,20100,20100,20100,0
20240425,154000,10152655350,20100,20100,20100,20100,0
20240425,153900,10152655350,20100,20100,20100,20100,0
20240425,153800,10152655350,20100,20100,20100,20100,0
20240425,153700,10152655350,20100,20100,20100,20100,0
20240425,153600,10152655350,20100,20100,20100,20100,0
20240425,153500,10152655350,20100,20100,20100,20100,0
20240425,153400,10152655350,20100,20100,20100,20100,0
20240425,153300,10152655350,20100,20100,20100,20100,0
20240425,153200,10152655350,20100,20100,20100,20100,0
20240425,153100,10152655350,20100,20100,20100,20100,0
20240425,153000,10152655350,20100,20100,20100,20100,5070
20240425,152900,10050748350,20050,20050,20050,20050,0
20240425,152800,10050748350,20050,20050,20050,20050,0
20240425,152700,10050748350,20050,20050,20050,20050,0
20240425,152600,10050748350,20050,20050,20050,20050,0
20240425,152500,10050748350,20050,20050,20050,20050,0
20240425,152400,10050748350,20050,20050,20050,20050,0
20240425,152300,10050748350,20050,20050,20050,20050,0
20240425,152200,10050748350,20050,20050,20050,20050,0
20240425,152100,10050748350,20050,20050,20050,20050,0
20240425,152000,10050748350,20050,20050,20050,20050,0
20240425,151900,10050748350,20050,20050,20100,20050,1482
20240425,151800,10021026850,20100,20100,20150,20100,867
20240425,151700,10003595650,20150,20150,20150,20100,742
20240425,151600,9988676150,20150,20100,20150,20100,1298
20240425,151500,9962584100,20100,20100,20150,20050,958
20240425,151400,9943334000,20150,20100,20150,20100,293
20240425,151300,9937440800,20100,20100,20150,20100,1085
20240425,151200,9915585250,20100,20150,20150,20100,578
20240425,151100,9903946200,20100,20150,20150,20050,389
20240425,151000,9896125250,20150,20050,20150,20050,311
20240425,150900,9889873150,20050,20200,20200,20050,901
20240425,150800,9871791250,20100,20200,20200,20050,440
20240425,150700,9862956950,20050,20050,20200,20050,894
20240425,150600,9844919100,20200,20050,20200,20050,3536
20240425,150500,9773734200,20050,20000,20050,19990,1381
20240425,150400,9746081490,19990,20050,20100,19990,2433
20240425,150300,9697358020,20050,20100,20100,20000,1915
20240425,150200,9659041570,20050,20050,20100,20050,567
20240425,150100,9647672320,20100,20100,20100,20050,252
20240425,150000,9642607620,20100,20100,20100,20050,495
20240425,145900,9632672370,20100,20050,20100,20050,288
20240425,145800,9626887670,20100,20000,20100,20000,1040
20240425,145700,9606040620,20050,20050,20100,20000,2863
20240425,145600,9548650720,20050,20150,20150,20050,2045
20240425,145500,9507551820,20150,20250,20250,20150,7128
20240425,145400,9363590370,20200,20250,20250,20200,514
20240425,145300,9353199920,20200,20200,20250,20200,540
20240425,145200,9342283320,20250,20200,20250,20200,281
20240425,145100,9336596620,20250,20200,20250,20200,1249
20240425,145000,9311348620,20200,20250,20300,20200,929
20240425,144900,9292527370,20250,20300,20300,20250,1064
20240425,144800,9270975670,20300,20300,20300,20250,108
20240425,144700,9268784270,20250,20250,20300,20250,1411
20240425,144600,9240206220,20250,20250,20250,20250,322
20240425,144500,9233685720,20250,20250,20250,20200,404
20240425,144400,9225520670,20250,20250,20250,20200,829
20240425,144300,9208747770,20250,20200,20250,20200,214
20240425,144200,9204415920,20200,20200,20250,20200,830
20240425,144100,9187641920,20250,20250,20250,20250,205
20240425,144000,9183490670,20250,20250,20250,20200,963
20240425,143900,9163990170,20250,20200,20250,20200,675
20240425,143800,9150353670,20250,20250,20250,20200,949
20240425,143700,9131155070,20250,20250,20300,20250,355
20240425,143600,9123959120,20250,20300,20300,20250,997
20240425,143500,9103727570,20250,20200,20250,20200,2597
20240425,143400,9051166570,20250,20200,20250,20200,642
20240425,143300,9038196970,20250,20250,20250,20200,495
20240425,143200,9028186620,20200,20200,20250,20200,560
20240425,143100,9016870170,20200,20200,20250,20200,279
20240425,143000,9011229620,20250,20250,20250,20200,187
20240425,142900,9007446870,20250,20200,20250,20200,278
20240425,142800,9001825220,20200,20200,20250,20200,770
20240425,142700,8986267520,20200,20200,20250,20200,616
20240425,142600,8973815320,20200,20250,20250,20200,626
20240425,142500,8961163370,20250,20250,20250,20200,620
20240425,142400,8948638570,20200,20200,20250,20200,1939
20240425,142300,8909461620,20250,20200,20250,20200,715
20240425,142200,8894984220,20200,20150,20200,20150,1628
20240425,142100,8862099070,20200,20150,20200,20150,1023
20240425,142000,8841456270,20150,20150,20150,20100,158
20240425,141900,8838274170,20100,20000,20150,20000,876
20240425,141800,8820664420,20000,20100,20100,20000,3667
20240425,141700,8747126720,20100,20100,20150,20100,655
20240425,141600,8733952220,20100,20150,20200,20050,2097
20240425,141500,8691761970,20200,20200,20200,20150,464
20240425,141400,8682398120,20200,20250,20250,20200,2976
20240425,141300,8622281920,20200,20250,20250,20200,455
20240425,141200,8613086770,20200,20250,20250,20200,379
20240425,141100,8605424520,20200,20250,20250,20200,460
20240425,141000,8596121070,20250,20200,20250,20200,430
20240425,140900,8587414220,20250,20200,20250,20200,327
20240425,140800,8580803620,20250,20250,20250,20250,701
20240425,140700,8566608370,20250,20200,20250,20200,474
20240425,140600,8557014970,20200,20250,20250,20200,1072
20240425,140500,8535360070,20200,20200,20200,20200,1237
20240425,140400,8510372670,20200,20200,20250,20200,357
20240425,140300,8503150820,20200,20150,20200,20150,681
20240425,140200,8489395770,20200,20200,20200,20100,1184
20240425,140100,8465491870,20200,20100,20200,20100,728
20240425,140000,8450838070,20100,20100,20200,20100,739
20240425,135900,8435956570,20100,20100,20200,20100,831
20240425,135800,8419217120,20100,20200,20200,20100,1552
20240425,135700,8387934220,20200,20150,20200,20150,745
20240425,135600,8372914320,20150,20150,20150,20100,768
20240425,135500,8357455320,20150,20150,20150,20100,435
20240425,135400,8348691970,20150,20100,20200,20050,2210
20240425,135300,8304239270,20100,20200,20200,20100,793
20240425,135200,8288225370,20200,20200,20200,20150,822
20240425,135100,8271622470,20200,20150,20200,20150,377
20240425,135000,8264016870,20150,20150,20200,20150,511
20240425,134900,8253703970,20150,20150,20200,20150,781
20240425,134800,8237929470,20200,20200,20200,20100,1666
20240425,134700,8204350370,20200,20150,20200,20150,601
20240425,134600,8192226470,20200,20150,20200,20150,819
20240425,134500,8175705220,20200,20150,20200,20150,826
20240425,134400,8159030270,20200,20200,20200,20150,1286
20240425,134300,8133098970,20200,20150,20200,20150,356
20240425,134200,8125911170,20150,20200,20200,20150,777
20240425,134100,8110216820,20200,20250,20300,20150,4095
20240425,134000,8027427020,20300,20350,20350,20250,1723
20240425,133900,7992448870,20300,20350,20350,20250,1582
20240425,133800,7960335420,20350,20250,20350,20200,1202
20240425,133700,7935951770,20250,20200,20300,20150,2230
20240425,133600,7890847270,20200,20350,20400,20200,13554
20240425,133500,7615381820,20350,20150,20400,20150,19523
20240425,133400,7219705020,20200,20200,20200,20150,1956
20240425,133300,7180263370,20200,20150,20200,20150,898
20240425,133200,7162164920,20150,20150,20200,20150,2775
20240425,133100,7106234520,20100,20100,20150,20100,1689
20240425,133000,7072285520,20100,20150,20150,20100,604
20240425,132900,7060131370,20100,20150,20150,20100,580
20240425,132800,7048447820,20150,20100,20150,20100,720
20240425,132700,7033956120,20150,20200,20200,20100,1968
20240425,132600,6994265620,20200,20150,20200,20150,663
20240425,132500,6980898070,20150,20100,20200,20100,3255
20240425,132400,6915323820,20050,20100,20100,20050,1256
20240425,132300,6890085120,20150,20150,20150,20100,1287
20240425,132200,6864152170,20150,20100,20150,20100,276
20240425,132100,6858593020,20100,20100,20150,20100,106
20240425,132000,6856458670,20100,20150,20150,20100,480
20240425,131900,6846798920,20150,20150,20150,20050,477
20240425,131800,6837201870,20050,20050,20050,20050,527
20240425,131700,6826635520,20100,20150,20200,20100,1411
20240425,131600,6798240170,20150,20150,20150,20150,1462
20240425,131500,6768780870,20150,20100,20150,20100,1405
20240425,131400,6740530720,20100,20150,20150,20100,1376
20240425,131300,6712868370,20150,20050,20150,20050,2122
20240425,131200,6670262120,20000,20000,20050,20000,506
20240425,131100,6660133120,20000,20050,20050,20000,83
20240425,131000,6658469270,20050,20050,20050,20000,164
20240425,130900,6655188270,20000,20000,20050,19990,256
20240425,130800,6650062970,20000,20050,20050,20000,923
20240425,130700,6631601970,20050,20050,20050,20050,28
20240425,130600,6631040570,20050,20100,20100,20050,378
20240425,130500,6623455170,20050,20050,20050,20050,172
20240425,130400,6620006570,20050,20100,20100,20000,2537
20240425,130300,6569189270,20050,20050,20100,20050,2095
20240425,130200,6527180370,20100,20100,20100,20050,231
20240425,130100,6522538270,20100,20150,20150,20050,915
20240425,130000,6504126270,20100,20150,20200,20100,663
20240425,125900,6490766370,20150,20150,20200,20150,788
20240425,125800,6474881320,20150,20150,20200,20150,2484
20240425,125700,6424795220,20150,20100,20150,20100,1210
20240425,125600,6400438770,20050,20100,20100,20050,205
20240425,125500,6396323270,20100,20100,20100,20050,244
20240425,125400,6391419220,20100,20050,20100,20000,957
20240425,125300,6372196220,20050,19970,20050,19970,4865
20240425,125200,6274859090,19970,19980,19980,19970,26
20240425,125100,6274339750,19980,19980,19980,19980,405
20240425,125000,6266247850,19980,19980,19990,19960,282
20240425,124900,6260613480,19980,19960,19990,19960,207
20240425,124800,6256478230,19960,19990,20000,19960,1135
20240425,124700,6233805870,19990,19990,19990,19990,169
20240425,124600,6230427560,19990,19990,20000,19990,452
20240425,124500,6221390630,19990,20000,20000,19970,796
20240425,124400,6205483530,20000,20000,20000,19990,80
20240425,124300,6203884000,19990,19970,19990,19970,627
20240425,124200,6191351440,19970,19940,19970,19940,242
20240425,124100,6186523200,19940,19950,19980,19940,500
20240425,124000,6176548950,19950,19970,19980,19950,767
20240425,123900,6161233770,19970,19970,19980,19950,400
20240425,123800,6153248760,19990,19970,19990,19950,1081
20240425,123700,6131666150,19970,19970,19970,19970,113
20240425,123600,6129409540,19980,19960,19980,19960,175
20240425,123500,6125913350,19960,19960,19960,19960,137
20240425,123400,6123178830,19960,19960,20000,19960,226
20240425,123300,6118663430,20050,19930,20050,19920,1542
20240425,123200,6087889170,19930,19970,19980,19920,3229
20240425,123100,6023497960,19970,19970,19990,19970,556
20240425,123000,6012393490,19980,19980,20000,19980,1269
20240425,122900,5987031680,19980,20100,20100,19980,1556
20240425,122800,5955865880,20100,20100,20150,20050,1344
20240425,122700,5928903980,20050,20150,20200,20050,1656
20240425,122600,5895635130,20100,20200,20200,20100,1141
20240425,122500,5872596380,20200,20150,20200,20150,691
20240425,122400,5858666030,20150,20150,20200,20100,1340
20240425,122300,5831650380,20150,20100,20150,20050,3823
20240425,122200,5754815030,20100,20100,20150,20100,739
20240425,122100,5739960480,20100,20050,20100,20000,1889
20240425,122000,5702091230,20050,20150,20150,20050,1168
20240425,121900,5678637980,20150,20150,20150,20050,2067
20240425,121800,5637031880,20100,20100,20100,20000,828
20240425,121700,5620402930,20100,20050,20100,20050,805
20240425,121600,5604226030,20050,20000,20100,20000,1766
20240425,121500,5568754730,20150,20100,20150,19970,1449
20240425,121400,5539744970,20000,20000,20150,20000,3579
20240425,121300,5468021020,20000,20100,20200,20000,6687
20240425,121200,5333938670,20100,20200,20250,20100,5747
20240425,121100,5218016920,20150,20150,20250,20050,9488
20240425,121000,5026813820,20150,19920,20150,19920,15172
20240425,120900,4723429700,19920,19930,19930,19920,220
20240425,120800,4719045340,19930,19910,19930,19910,594
20240425,120700,4707207470,19900,19900,19900,19900,1041
20240425,120600,4686491570,19900,19890,19900,19890,290
20240425,120500,4680720670,19890,19870,19890,19870,242
20240425,120400,4675909430,19870,19890,19890,19870,244
20240425,120300,4671058460,19890,19880,19890,19880,21
20240425,120200,4670640850,19890,19880,19890,19880,210
20240425,120100,4666465790,19890,19890,19890,19890,531
20240425,120000,4655904200,19860,19900,19900,19860,517
20240425,115900,4645616490,19900,19920,19920,19840,425
20240425,115800,4637157310,19890,19820,19890,19820,6099
20240425,115700,4516116530,19820,19810,19820,19800,920
20240425,115600,4497899160,19810,19830,19830,19810,3032
20240425,115500,4437821260,19830,19870,19870,19830,1746
20240425,115400,4403167980,19870,19890,19890,19870,446
20240425,115300,4394303490,19880,19890,19890,19880,42
20240425,115200,4393468510,19890,19910,19910,19890,1346
20240425,115100,4366675540,19940,19910,19940,19910,2050
20240425,115000,4325831190,19920,19910,19920,19910,759
20240425,114900,4310716450,19910,19890,19910,19870,55
20240425,114800,4309622860,19910,19910,19920,19900,202
20240425,114700,4305601000,19910,19900,19930,19870,1043
20240425,114600,4284833640,19880,19890,19900,19880,134
20240425,114500,4282168410,19890,19920,19920,19890,1166
20240425,114400,4258961830,19920,19930,19930,19900,681
20240425,114300,4245399260,19930,19920,19930,19910,535
20240425,114200,4234741390,19930,19920,19950,19910,4226
20240425,114100,4150526080,19910,19900,19920,19900,4045
20240425,114000,4069969250,19900,19860,19900,19850,3479
20240425,113900,4000776460,19850,19820,19850,19800,1236
20240425,113800,3976259320,19830,19810,19830,19810,369
20240425,113700,3968945520,19800,19800,19810,19790,25
20240425,113600,3968450440,19800,19810,19810,19800,223
20240425,113500,3964034820,19810,19780,19810,19780,1531
20240425,113400,3933730420,19760,19770,19770,19760,576
20240425,113300,3922343400,19770,19770,19770,19770,130
20240425,113200,3919773300,19770,19770,19770,19770,14
20240425,113100,3919496520,19770,19760,19770,19760,126
20240425,113000,3917005570,19760,19770,19770,19760,16
20240425,112900,3916689280,19760,19770,19780,19760,742
20240425,112800,3902021400,19770,19730,19770,19730,586
20240425,112700,3890443530,19740,19740,19740,19740,0
20240425,112600,3890443530,19740,19650,19740,19650,3
20240425,112500,3890384490,19740,19730,19750,19730,572
20240425,112400,3879090240,19740,19700,19740,19700,1106
20240425,112300,3857279810,19650,19580,19650,19570,493
20240425,112200,3847604030,19640,19640,19640,19640,356
20240425,112100,3840612190,19640,19580,19640,19580,28
20240425,112000,3840063230,19580,19580,19580,19580,244
20240425,111900,3835285710,19580,19580,19580,19580,91
20240425,111800,3833503930,19570,19620,19620,19570,353
20240425,111700,3826580080,19610,19590,19610,19560,221
20240425,111600,3822249100,19560,19570,19570,19560,1075
20240425,111500,3801222080,19590,19600,19600,19580,1504
20240425,111400,3771766690,19600,19620,19630,19600,472
20240425,111300,3762512880,19620,19650,19650,19620,104
20240425,111200,3760471600,19660,19680,19690,19650,471
20240425,111100,3751201380,19680,19730,19730,19680,280
20240425,111000,3745681290,19730,19740,19740,19730,54
20240425,110900,3744615720,19720,19720,19720,19710,274
20240425,110800,3739212450,19720,19720,19720,19720,130
20240425,110700,3736648850,19710,19740,19740,19710,15
20240425,110600,3736353050,19740,19710,19740,19700,1529
20240425,110500,3706199340,19720,19700,19720,19700,471
20240425,110400,3696914870,19720,19720,19720,19720,0
20240425,110300,3696914870,19720,19710,19720,19710,422
20240425,110200,3688597000,19720,19670,19720,19630,124
20240425,110100,3686153190,19720,19680,19720,19680,482
20240425,110000,3676652960,19670,19670,19670,19670,244
20240425,105900,3671853480,19680,19670,19680,19610,297
20240425,105800,3666016570,19660,19650,19660,19650,71
20240425,105700,3664620880,19650,19600,19650,19600,36
20240425,105600,3663915080,19600,19590,19600,19590,101
20240425,105500,3661935490,19590,19570,19590,19570,70
20240425,105400,3660565030,19570,19570,19570,19570,117
20240425,105300,3658275340,19590,19600,19600,19590,492
20240425,105200,3648636910,19590,19660,19670,19590,404
20240425,105100,3640711230,19670,19710,19710,19670,286
20240425,105000,3635074530,19710,19700,19710,19700,93
20240425,104900,3633242380,19700,19700,19700,19700,105
20240425,104800,3631173880,19700,19700,19740,19700,320
20240425,104700,3624869810,19700,19650,19700,19560,137
20240425,104600,3622185800,19700,19740,19740,19700,122
20240425,104500,3619778040,19570,19760,19760,19560,1301
20240425,104400,3594210980,19760,19770,19770,19760,50
20240425,104300,3593222770,19770,19740,19780,19740,781
20240425,104200,3577785060,19740,19700,19740,19650,401
20240425,104100,3569883440,19700,19690,19700,19650,115
20240425,104000,3567618190,19650,19650,19700,19610,165
20240425,103900,3564377110,19700,19700,19700,19660,286
20240425,103800,3558743510,19700,19670,19700,19660,347
20240425,103700,3551919370,19770,19700,19770,19680,743
20240425,103600,3537266770,19770,19760,19770,19700,390
20240425,103500,3529560380,19760,19760,19760,19750,120
20240425,103400,3527189490,19760,19700,19760,19690,55
20240425,103300,3526105850,19700,19670,19750,19670,1293
20240425,103200,3500615530,19670,19660,19670,19650,71
20240425,103100,3499219600,19650,19590,19660,19590,188
20240425,103000,3495527300,19590,19580,19590,19580,201
20240425,102900,3491591710,19580,19570,19630,19570,374
20240425,102800,3484252320,19600,19600,19610,19550,386
20240425,102700,3476699060,19600,19570,19600,19550,102
20240425,102600,3474700670,19560,19550,19560,19520,864
20240425,102500,3457827420,19520,19490,19520,19490,342
20240425,102400,3451160730,19490,19550,19560,19490,777
20240425,102300,3436002640,19550,19500,19560,19490,228
20240425,102200,3431551140,19560,19520,19580,19480,1200
20240425,102100,3408151330,19520,19600,19630,19520,1548
20240425,102000,3377844740,19600,19620,19660,19520,969
20240425,101900,3358884500,19600,19640,19660,19600,1512
20240425,101800,3329210050,19650,19720,19780,19650,2825
20240425,101700,3273590190,19730,19760,19800,19710,1377
20240425,101600,3246401670,19760,19770,19770,19740,1157
20240425,101500,3223542170,19770,19850,19860,19770,587
20240425,101400,3211929930,19850,19800,19870,19770,729
20240425,101300,3197505270,19800,19870,19870,19790,764
20240425,101200,3182374500,19800,19850,19850,19800,1520
20240425,101100,3152240900,19860,19860,19890,19860,891
20240425,101000,3134534090,19850,19860,19900,19850,451
20240425,100900,3125562360,19850,19900,19900,19850,824
20240425,100800,3109184180,19900,19890,19930,19890,3553
20240425,100700,3038468430,19880,19860,19890,19840,1760
20240425,100600,3003478710,19860,19870,19870,19860,150
20240425,100500,3000498450,19870,19870,19870,19850,122
20240425,100400,2998075410,19880,19820,19880,19820,1112
20240425,100300,2976019290,19800,19780,19800,19760,569
20240425,100200,2964762280,19790,19790,19790,19780,851
20240425,100100,2947927250,19790,19790,19800,19790,268
20240425,100000,2942623250,19790,19800,19820,19790,371
20240425,095900,2935276730,19820,19820,19820,19800,422
20240425,095800,2926920130,19800,19830,19830,19800,373
20240425,095700,2919531370,19840,19870,19870,19840,559
20240425,095600,2908434120,19870,19860,19880,19860,553
20240425,095500,2897441970,19870,19840,19870,19840,849
20240425,095400,2880578530,19850,19800,19850,19770,848
20240425,095300,2863771100,19760,19810,19810,19760,1075
20240425,095200,2842496150,19800,19840,19840,19800,605
20240425,095100,2830505620,19840,19840,19850,19830,1987
20240425,095000,2791080120,19840,19820,19850,19820,401
20240425,094900,2783125080,19820,19830,19830,19820,784
20240425,094800,2767583980,19830,19780,19840,19780,1014
20240425,094700,2747477660,19780,19850,19850,19780,2871
20240425,094600,2690609080,19850,19830,19850,19830,680
20240425,094500,2677120180,19830,19730,19830,19730,3712
20240425,094400,2603714110,19730,19740,19740,19720,334
20240425,094300,2597124500,19740,19760,19770,19720,488
20240425,094200,2587486550,19760,19690,19760,19690,764
20240425,094100,2572421090,19680,19690,19700,19660,1957
20240425,094000,2533910820,19690,19800,19820,19690,5367
20240425,093900,2427976040,19800,19830,19850,19800,3666
20240425,093800,2355355500,19830,19860,19860,19810,1558
20240425,093700,2324466060,19870,19820,19870,19810,1006
20240425,093600,2304507740,19820,19900,19910,19810,4989
20240425,093500,2205430950,19890,19940,19950,19880,6627
20240425,093400,2073504850,19940,19810,19950,19760,13264
20240425,093300,1809800770,19810,19690,19810,19670,9153
20240425,093200,1629101350,19690,19660,19690,19660,1583
20240425,093100,1597946850,19670,19660,19700,19660,3018
20240425,093000,1538541910,19670,19630,19670,19630,2150
20240425,092900,1496281670,19630,19500,19630,19490,5582
20240425,092800,1387040140,19500,19430,19500,19420,470
20240425,092700,1377897520,19430,19440,19450,19430,1125
20240425,092600,1356029840,19440,19460,19460,19440,1013
20240425,092500,1336333610,19460,19520,19520,19460,1227
20240425,092400,1312434720,19520,19480,19520,19480,459
20240425,092300,1303490480,19480,19540,19540,19480,1261
20240425,092200,1278926130,19480,19490,19600,19480,521
20240425,092100,1268768080,19500,19510,19540,19500,1291
20240425,092000,1243576010,19510,19500,19520,19490,1066
20240425,091900,1222789460,19500,19560,19560,19500,2238
20240425,091800,1179086140,19580,19670,19680,19570,1609
20240425,091700,1147513340,19660,19580,19680,19580,2719
20240425,091600,1094105680,19590,19650,19650,19580,1478
20240425,091500,1065120990,19650,19660,19660,19610,1476
20240425,091400,1036115440,19650,19640,19680,19640,3085
20240425,091300,975469880,19630,19630,19630,19600,2361
20240425,091200,929149970,19630,19630,19640,19620,1997
20240425,091100,889947360,19640,19620,19660,19610,1867
20240425,091000,853281450,19570,19530,19630,19500,3743
20240425,090900,780130680,19530,19580,19580,19520,1092
20240425,090800,758777790,19580,19580,19610,19510,3227
20240425,090700,695628940,19610,19540,19700,19450,3671
20240425,090600,623652160,19560,19400,19560,19390,10692
20240425,090500,415729660,19400,19340,19410,19330,2456
20240425,090400,368152800,19340,19210,19350,19210,6127
20240425,090300,250080350,19190,19010,19210,19010,2757
20240425,090200,197438300,19000,18950,19000,18900,1629
20240425,090100,166563650,18950,18900,18970,18890,4066
20240425,090000,89675080,18900,18720,18900,18610,4468