KissMeData/355150/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,212300,4309045810,16220,16220,16220,16220,4516
20240625,212200,4309045810,16220,16220,16220,16220,0
20240625,212100,4309045810,16220,16220,16220,16220,0
20240625,212000,4309045810,16220,16220,16220,16220,0
20240625,211900,4309045810,16220,16220,16220,16220,0
20240625,211800,4309045810,16220,16220,16220,16220,0
20240625,211700,4309045810,16220,16220,16220,16220,0
20240625,211600,4309045810,16220,16220,16220,16220,0
20240625,211500,4309045810,16220,16220,16220,16220,0
20240625,211400,4309045810,16220,16220,16220,16220,0
20240625,211300,4309045810,16220,16220,16220,16220,0
20240625,211200,4309045810,16220,16220,16220,16220,0
20240625,211100,4309045810,16220,16220,16220,16220,0
20240625,211000,4309045810,16220,16220,16220,16220,0
20240625,210900,4309045810,16220,16220,16220,16220,0
20240625,210800,4309045810,16220,16220,16220,16220,0
20240625,210700,4309045810,16220,16220,16220,16220,0
20240625,210600,4309045810,16220,16220,16220,16220,0
20240625,210500,4309045810,16220,16220,16220,16220,0
20240625,210400,4309045810,16220,16220,16220,16220,0
20240625,210300,4309045810,16220,16220,16220,16220,0
20240625,210200,4309045810,16220,16220,16220,16220,0
20240625,210100,4309045810,16220,16220,16220,16220,0
20240625,210000,4309045810,16220,16220,16220,16220,0
20240625,205900,4309045810,16220,16220,16220,16220,0
20240625,205800,4309045810,16220,16220,16220,16220,0
20240625,205700,4309045810,16220,16220,16220,16220,0
20240625,205600,4309045810,16220,16220,16220,16220,0
20240625,205500,4309045810,16220,16220,16220,16220,0
20240625,205400,4309045810,16220,16220,16220,16220,0
20240625,205300,4309045810,16220,16220,16220,16220,4516
20240625,205200,4309045810,16220,16220,16220,16220,0
20240625,205100,4309045810,16220,16220,16220,16220,0
20240625,205000,4309045810,16220,16220,16220,16220,0
20240625,204900,4309045810,16220,16220,16220,16220,0
20240625,204800,4309045810,16220,16220,16220,16220,0
20240625,204700,4309045810,16220,16220,16220,16220,0
20240625,204600,4309045810,16220,16220,16220,16220,0
20240625,204500,4309045810,16220,16220,16220,16220,0
20240625,204400,4309045810,16220,16220,16220,16220,0
20240625,204300,4309045810,16220,16220,16220,16220,0
20240625,204200,4309045810,16220,16220,16220,16220,0
20240625,204100,4309045810,16220,16220,16220,16220,0
20240625,204000,4309045810,16220,16220,16220,16220,0
20240625,203900,4309045810,16220,16220,16220,16220,0
20240625,203800,4309045810,16220,16220,16220,16220,0
20240625,203700,4309045810,16220,16220,16220,16220,0
20240625,203600,4309045810,16220,16220,16220,16220,0
20240625,203500,4309045810,16220,16220,16220,16220,0
20240625,203400,4309045810,16220,16220,16220,16220,0
20240625,203300,4309045810,16220,16220,16220,16220,0
20240625,203200,4309045810,16220,16220,16220,16220,0
20240625,203100,4309045810,16220,16220,16220,16220,0
20240625,203000,4309045810,16220,16220,16220,16220,0
20240625,202900,4309045810,16220,16220,16220,16220,0
20240625,202800,4309045810,16220,16220,16220,16220,0
20240625,202700,4309045810,16220,16220,16220,16220,0
20240625,202600,4309045810,16220,16220,16220,16220,0
20240625,202500,4309045810,16220,16220,16220,16220,0
20240625,202400,4309045810,16220,16220,16220,16220,0
20240625,202300,4309045810,16220,16220,16220,16220,4516
20240625,202200,4309045810,16220,16220,16220,16220,0
20240625,202100,4309045810,16220,16220,16220,16220,0
20240625,202000,4309045810,16220,16220,16220,16220,0
20240625,201900,4309045810,16220,16220,16220,16220,0
20240625,201800,4309045810,16220,16220,16220,16220,0
20240625,201700,4309045810,16220,16220,16220,16220,0
20240625,201600,4309045810,16220,16220,16220,16220,0
20240625,201500,4309045810,16220,16220,16220,16220,0
20240625,201400,4309045810,16220,16220,16220,16220,0
20240625,201300,4309045810,16220,16220,16220,16220,0
20240625,201200,4309045810,16220,16220,16220,16220,0
20240625,201100,4309045810,16220,16220,16220,16220,0
20240625,201000,4309045810,16220,16220,16220,16220,0
20240625,200900,4309045810,16220,16220,16220,16220,0
20240625,200800,4309045810,16220,16220,16220,16220,0
20240625,200700,4309045810,16220,16220,16220,16220,0
20240625,200600,4309045810,16220,16220,16220,16220,0
20240625,200500,4309045810,16220,16220,16220,16220,0
20240625,200400,4309045810,16220,16220,16220,16220,0
20240625,200300,4309045810,16220,16220,16220,16220,0
20240625,200200,4309045810,16220,16220,16220,16220,0
20240625,200100,4309045810,16220,16220,16220,16220,0
20240625,200000,4309045810,16220,16220,16220,16220,0
20240625,195900,4309045810,16220,16220,16220,16220,0
20240625,195800,4309045810,16220,16220,16220,16220,0
20240625,195700,4309045810,16220,16220,16220,16220,0
20240625,195600,4309045810,16220,16220,16220,16220,0
20240625,195500,4309045810,16220,16220,16220,16220,0
20240625,195400,4309045810,16220,16220,16220,16220,0
20240625,195300,4309045810,16220,16220,16220,16220,4516
20240625,195200,4309045810,16220,16220,16220,16220,0
20240625,195100,4309045810,16220,16220,16220,16220,0
20240625,195000,4309045810,16220,16220,16220,16220,0
20240625,194900,4309045810,16220,16220,16220,16220,0
20240625,194800,4309045810,16220,16220,16220,16220,0
20240625,194700,4309045810,16220,16220,16220,16220,0
20240625,194600,4309045810,16220,16220,16220,16220,0
20240625,194500,4309045810,16220,16220,16220,16220,0
20240625,194400,4309045810,16220,16220,16220,16220,0
20240625,194300,4309045810,16220,16220,16220,16220,0
20240625,194200,4309045810,16220,16220,16220,16220,0
20240625,194100,4309045810,16220,16220,16220,16220,0
20240625,194000,4309045810,16220,16220,16220,16220,0
20240625,193900,4309045810,16220,16220,16220,16220,0
20240625,193800,4309045810,16220,16220,16220,16220,0
20240625,193700,4309045810,16220,16220,16220,16220,0
20240625,193600,4309045810,16220,16220,16220,16220,0
20240625,193500,4309045810,16220,16220,16220,16220,0
20240625,193400,4309045810,16220,16220,16220,16220,0
20240625,193300,4309045810,16220,16220,16220,16220,0
20240625,193200,4309045810,16220,16220,16220,16220,0
20240625,193100,4309045810,16220,16220,16220,16220,0
20240625,193000,4309045810,16220,16220,16220,16220,0
20240625,192900,4309045810,16220,16220,16220,16220,0
20240625,192800,4309045810,16220,16220,16220,16220,0
20240625,192700,4309045810,16220,16220,16220,16220,0
20240625,192600,4309045810,16220,16220,16220,16220,0
20240625,192500,4309045810,16220,16220,16220,16220,0
20240625,192400,4309045810,16220,16220,16220,16220,0
20240625,192300,4309045810,16220,16220,16220,16220,4516
20240625,192200,4309045810,16220,16220,16220,16220,0
20240625,192100,4309045810,16220,16220,16220,16220,0
20240625,192000,4309045810,16220,16220,16220,16220,0
20240625,191900,4309045810,16220,16220,16220,16220,0
20240625,191800,4309045810,16220,16220,16220,16220,0
20240625,191700,4309045810,16220,16220,16220,16220,0
20240625,191600,4309045810,16220,16220,16220,16220,0
20240625,191500,4309045810,16220,16220,16220,16220,0
20240625,191400,4309045810,16220,16220,16220,16220,0
20240625,191300,4309045810,16220,16220,16220,16220,0
20240625,191200,4309045810,16220,16220,16220,16220,0
20240625,191100,4309045810,16220,16220,16220,16220,0
20240625,191000,4309045810,16220,16220,16220,16220,0
20240625,190900,4309045810,16220,16220,16220,16220,0
20240625,190800,4309045810,16220,16220,16220,16220,0
20240625,190700,4309045810,16220,16220,16220,16220,0
20240625,190600,4309045810,16220,16220,16220,16220,0
20240625,190500,4309045810,16220,16220,16220,16220,0
20240625,190400,4309045810,16220,16220,16220,16220,0
20240625,190300,4309045810,16220,16220,16220,16220,0
20240625,190200,4309045810,16220,16220,16220,16220,0
20240625,190100,4309045810,16220,16220,16220,16220,0
20240625,190000,4309045810,16220,16220,16220,16220,0
20240625,185900,4309045810,16220,16220,16220,16220,0
20240625,185800,4309045810,16220,16220,16220,16220,0
20240625,185700,4309045810,16220,16220,16220,16220,0
20240625,185600,4309045810,16220,16220,16220,16220,0
20240625,185500,4309045810,16220,16220,16220,16220,0
20240625,185400,4309045810,16220,16220,16220,16220,0
20240625,185300,4309045810,16220,16220,16220,16220,4516
20240625,185200,4309045810,16220,16220,16220,16220,0
20240625,185100,4309045810,16220,16220,16220,16220,0
20240625,185000,4309045810,16220,16220,16220,16220,0
20240625,184900,4309045810,16220,16220,16220,16220,0
20240625,184800,4309045810,16220,16220,16220,16220,0
20240625,184700,4309045810,16220,16220,16220,16220,0
20240625,184600,4309045810,16220,16220,16220,16220,0
20240625,184500,4309045810,16220,16220,16220,16220,0
20240625,184400,4309045810,16220,16220,16220,16220,0
20240625,184300,4309045810,16220,16220,16220,16220,0
20240625,184200,4309045810,16220,16220,16220,16220,0
20240625,184100,4309045810,16220,16220,16220,16220,0
20240625,184000,4309045810,16220,16220,16220,16220,0
20240625,183900,4309045810,16220,16220,16220,16220,0
20240625,183800,4309045810,16220,16220,16220,16220,0
20240625,183700,4309045810,16220,16220,16220,16220,0
20240625,183600,4309045810,16220,16220,16220,16220,0
20240625,183500,4309045810,16220,16220,16220,16220,0
20240625,183400,4309045810,16220,16220,16220,16220,0
20240625,183300,4309045810,16220,16220,16220,16220,0
20240625,183200,4309045810,16220,16220,16220,16220,0
20240625,183100,4309045810,16220,16220,16220,16220,0
20240625,183000,4309045810,16220,16220,16220,16220,0
20240625,182900,4309045810,16220,16220,16220,16220,0
20240625,182800,4309045810,16220,16220,16220,16220,0
20240625,182700,4309045810,16220,16220,16220,16220,0
20240625,182600,4309045810,16220,16220,16220,16220,0
20240625,182500,4309045810,16220,16220,16220,16220,0
20240625,182400,4309045810,16220,16220,16220,16220,0
20240625,182300,4309045810,16220,16220,16220,16220,4516
20240625,182200,4309045810,16220,16220,16220,16220,0
20240625,182100,4309045810,16220,16220,16220,16220,0
20240625,182000,4309045810,16220,16220,16220,16220,0
20240625,181900,4309045810,16220,16220,16220,16220,0
20240625,181800,4309045810,16220,16220,16220,16220,0
20240625,181700,4309045810,16220,16220,16220,16220,0
20240625,181600,4309045810,16220,16220,16220,16220,0
20240625,181500,4309045810,16220,16220,16220,16220,0
20240625,181400,4309045810,16220,16220,16220,16220,0
20240625,181300,4309045810,16220,16220,16220,16220,0
20240625,181200,4309045810,16220,16220,16220,16220,0
20240625,181100,4309045810,16220,16220,16220,16220,0
20240625,181000,4309045810,16220,16220,16220,16220,0
20240625,180900,4309045810,16220,16220,16220,16220,0
20240625,180800,4309045810,16220,16220,16220,16220,0
20240625,180700,4309045810,16220,16220,16220,16220,0
20240625,180600,4309045810,16220,16220,16220,16220,0
20240625,180500,4309045810,16220,16220,16220,16220,0
20240625,180400,4309045810,16220,16220,16220,16220,0
20240625,180300,4309045810,16220,16220,16220,16220,0
20240625,180200,4309045810,16220,16220,16220,16220,0
20240625,180100,4309045810,16220,16220,16220,16220,0
20240625,180000,4309045810,16220,16220,16220,16220,0
20240625,175900,4309045810,16220,16220,16220,16220,0
20240625,175800,4309045810,16220,16220,16220,16220,0
20240625,175700,4309045810,16220,16220,16220,16220,0
20240625,175600,4309045810,16220,16220,16220,16220,0
20240625,175500,4309045810,16220,16220,16220,16220,0
20240625,175400,4309045810,16220,16220,16220,16220,0
20240625,175300,4309045810,16220,16220,16220,16220,4516
20240625,175200,4309045810,16220,16220,16220,16220,0
20240625,175100,4309045810,16220,16220,16220,16220,0
20240625,175000,4309045810,16220,16220,16220,16220,0
20240625,174900,4309045810,16220,16220,16220,16220,0
20240625,174800,4309045810,16220,16220,16220,16220,0
20240625,174700,4309045810,16220,16220,16220,16220,0
20240625,174600,4309045810,16220,16220,16220,16220,0
20240625,174500,4309045810,16220,16220,16220,16220,0
20240625,174400,4309045810,16220,16220,16220,16220,0
20240625,174300,4309045810,16220,16220,16220,16220,0
20240625,174200,4309045810,16220,16220,16220,16220,0
20240625,174100,4309045810,16220,16220,16220,16220,0
20240625,174000,4309045810,16220,16220,16220,16220,0
20240625,173900,4309045810,16220,16220,16220,16220,0
20240625,173800,4309045810,16220,16220,16220,16220,0
20240625,173700,4309045810,16220,16220,16220,16220,0
20240625,173600,4309045810,16220,16220,16220,16220,0
20240625,173500,4309045810,16220,16220,16220,16220,0
20240625,173400,4309045810,16220,16220,16220,16220,0
20240625,173300,4309045810,16220,16220,16220,16220,0
20240625,173200,4309045810,16220,16220,16220,16220,0
20240625,173100,4309045810,16220,16220,16220,16220,0
20240625,173000,4309045810,16220,16220,16220,16220,0
20240625,172900,4309045810,16220,16220,16220,16220,0
20240625,172800,4309045810,16220,16220,16220,16220,0
20240625,172700,4309045810,16220,16220,16220,16220,0
20240625,172600,4309045810,16220,16220,16220,16220,0
20240625,172500,4309045810,16220,16220,16220,16220,0
20240625,172400,4309045810,16220,16220,16220,16220,0
20240625,172300,4309045810,16220,16220,16220,16220,4516
20240625,172200,4309045810,16220,16220,16220,16220,0
20240625,172100,4309045810,16220,16220,16220,16220,0
20240625,172000,4309045810,16220,16220,16220,16220,0
20240625,171900,4309045810,16220,16220,16220,16220,0
20240625,171800,4309045810,16220,16220,16220,16220,0
20240625,171700,4309045810,16220,16220,16220,16220,0
20240625,171600,4309045810,16220,16220,16220,16220,0
20240625,171500,4309045810,16220,16220,16220,16220,0
20240625,171400,4309045810,16220,16220,16220,16220,0
20240625,171300,4309045810,16220,16220,16220,16220,0
20240625,171200,4309045810,16220,16220,16220,16220,0
20240625,171100,4309045810,16220,16220,16220,16220,0
20240625,171000,4309045810,16220,16220,16220,16220,0
20240625,170900,4309045810,16220,16220,16220,16220,0
20240625,170800,4309045810,16220,16220,16220,16220,0
20240625,170700,4309045810,16220,16220,16220,16220,0
20240625,170600,4309045810,16220,16220,16220,16220,0
20240625,170500,4309045810,16220,16220,16220,16220,0
20240625,170400,4309045810,16220,16220,16220,16220,0
20240625,170300,4309045810,16220,16220,16220,16220,0
20240625,170200,4309045810,16220,16220,16220,16220,0
20240625,170100,4309045810,16220,16220,16220,16220,0
20240625,170000,4309045810,16220,16220,16220,16220,0
20240625,165900,4309045810,16220,16220,16220,16220,0
20240625,165800,4309045810,16220,16220,16220,16220,0
20240625,165700,4309045810,16220,16220,16220,16220,0
20240625,165600,4309045810,16220,16220,16220,16220,0
20240625,165500,4309045810,16220,16220,16220,16220,0
20240625,165400,4309045810,16220,16220,16220,16220,0
20240625,165300,4309045810,16220,16220,16220,16220,4516
20240625,165200,4309045810,16220,16220,16220,16220,0
20240625,165100,4309045810,16220,16220,16220,16220,0
20240625,165000,4309045810,16220,16220,16220,16220,0
20240625,164900,4309045810,16220,16220,16220,16220,0
20240625,164800,4309045810,16220,16220,16220,16220,0
20240625,164700,4309045810,16220,16220,16220,16220,0
20240625,164600,4309045810,16220,16220,16220,16220,0
20240625,164500,4309045810,16220,16220,16220,16220,0
20240625,164400,4309045810,16220,16220,16220,16220,0
20240625,164300,4309045810,16220,16220,16220,16220,0
20240625,164200,4309045810,16220,16220,16220,16220,0
20240625,164100,4309045810,16220,16220,16220,16220,0
20240625,164000,4309045810,16220,16220,16220,16220,0
20240625,163900,4309045810,16220,16220,16220,16220,0
20240625,163800,4309045810,16220,16220,16220,16220,0
20240625,163700,4309045810,16220,16220,16220,16220,0
20240625,163600,4309045810,16220,16220,16220,16220,0
20240625,163500,4309045810,16220,16220,16220,16220,0
20240625,163400,4309045810,16220,16220,16220,16220,0
20240625,163300,4309045810,16220,16220,16220,16220,0
20240625,163200,4309045810,16220,16220,16220,16220,0
20240625,163100,4309045810,16220,16220,16220,16220,0
20240625,163000,4309045810,16220,16220,16220,16220,0
20240625,162900,4309045810,16220,16220,16220,16220,0
20240625,162800,4309045810,16220,16220,16220,16220,0
20240625,162700,4309045810,16220,16220,16220,16220,0
20240625,162600,4309045810,16220,16220,16220,16220,0
20240625,162500,4309045810,16220,16220,16220,16220,0
20240625,162400,4309045810,16220,16220,16220,16220,0
20240625,162300,4309045810,16220,16220,16220,16220,4516
20240625,162200,4309045810,16220,16220,16220,16220,0
20240625,162100,4309045810,16220,16220,16220,16220,0
20240625,162000,4309045810,16220,16220,16220,16220,0
20240625,161900,4309045810,16220,16220,16220,16220,0
20240625,161800,4309045810,16220,16220,16220,16220,0
20240625,161700,4309045810,16220,16220,16220,16220,0
20240625,161600,4309045810,16220,16220,16220,16220,0
20240625,161500,4309045810,16220,16220,16220,16220,0
20240625,161400,4309045810,16220,16220,16220,16220,0
20240625,161300,4309045810,16220,16220,16220,16220,0
20240625,161200,4309045810,16220,16220,16220,16220,0
20240625,161100,4309045810,16220,16220,16220,16220,0
20240625,161000,4309045810,16220,16220,16220,16220,0
20240625,160900,4309045810,16220,16220,16220,16220,0
20240625,160800,4309045810,16220,16220,16220,16220,0
20240625,160700,4309045810,16220,16220,16220,16220,0
20240625,160600,4309045810,16220,16220,16220,16220,0
20240625,160500,4309045810,16220,16220,16220,16220,0
20240625,160400,4309045810,16220,16220,16220,16220,0
20240625,160300,4309045810,16220,16220,16220,16220,0
20240625,160200,4309045810,16220,16220,16220,16220,0
20240625,160100,4309045810,16220,16220,16220,16220,0
20240625,160000,4309045810,16220,16220,16220,16220,0
20240625,155900,4309045810,16220,16220,16220,16220,0
20240625,155800,4309045810,16220,16220,16220,16220,0
20240625,155700,4309045810,16220,16220,16220,16220,0
20240625,155600,4309045810,16220,16220,16220,16220,0
20240625,155500,4309045810,16220,16220,16220,16220,0
20240625,155400,4309045810,16220,16220,16220,16220,0
20240625,155300,4309045810,16220,16220,16220,16220,4516
20240625,155200,4309045810,16220,16220,16220,16220,0
20240625,155100,4309045810,16220,16220,16220,16220,0
20240625,155000,4309045810,16220,16220,16220,16220,0
20240625,154900,4309045810,16220,16220,16220,16220,0
20240625,154800,4309045810,16220,16220,16220,16220,0
20240625,154700,4309045810,16220,16220,16220,16220,0
20240625,154600,4309045810,16220,16220,16220,16220,0
20240625,154500,4309045810,16220,16220,16220,16220,0
20240625,154400,4309045810,16220,16220,16220,16220,0
20240625,154300,4309045810,16220,16220,16220,16220,0
20240625,154200,4309045810,16220,16220,16220,16220,0
20240625,154100,4309045810,16220,16220,16220,16220,0
20240625,154000,4309045810,16220,16220,16220,16220,0
20240625,153900,4309045810,16220,16220,16220,16220,0
20240625,153800,4309045810,16220,16220,16220,16220,0
20240625,153700,4309045810,16220,16220,16220,16220,0
20240625,153600,4309045810,16220,16220,16220,16220,0
20240625,153500,4309045810,16220,16220,16220,16220,0
20240625,153400,4309045810,16220,16220,16220,16220,0
20240625,153300,4309045810,16220,16220,16220,16220,0
20240625,153200,4309045810,16220,16220,16220,16220,0
20240625,153100,4309045810,16220,16220,16220,16220,0
20240625,153000,4309045810,16220,16220,16220,16220,4516
20240625,152900,4235796290,16220,16220,16220,16220,0
20240625,152800,4235796290,16220,16220,16220,16220,0
20240625,152700,4235796290,16220,16220,16220,16220,0
20240625,152600,4235796290,16220,16220,16220,16220,0
20240625,152500,4235796290,16220,16220,16220,16220,0
20240625,152400,4235796290,16220,16220,16220,16220,0
20240625,152300,4235796290,16220,16220,16220,16220,0
20240625,152200,4235796290,16220,16220,16220,16220,0
20240625,152100,4235796290,16220,16220,16220,16220,0
20240625,152000,4235796290,16220,16220,16220,16220,0
20240625,151900,4235796290,16220,16160,16220,16160,70
20240625,151800,4234664970,16160,16140,16160,16140,28
20240625,151700,4234212880,16140,16180,16230,16130,3548
20240625,151600,4176820340,16130,16130,16130,16130,6
20240625,151500,4176723560,16110,16110,16180,16100,1939
20240625,151400,4145416820,16150,16150,16150,16150,273
20240625,151300,4141007870,16150,16140,16150,16140,95
20240625,151200,4139474270,16150,16160,16160,16150,1309
20240625,151100,4118333420,16180,16180,16180,16170,93
20240625,151000,4116828880,16180,16150,16180,16100,1211
20240625,150900,4097251120,16150,16150,16150,16150,47
20240625,150800,4096492070,16150,16160,16160,16150,35
20240625,150700,4095926640,16180,16180,16180,16180,20
20240625,150600,4095603040,16180,16180,16180,16180,250
20240625,150500,4091558040,16180,16100,16180,16100,61
20240625,150400,4090575290,16110,16150,16150,16110,298
20240625,150300,4085773360,16180,16180,16180,16180,83
20240625,150200,4084430420,16180,16180,16180,16180,1
20240625,150100,4084414240,16190,16100,16190,16080,332
20240625,150000,4079044280,16080,16090,16090,16080,87
20240625,145900,4077644620,16080,16080,16090,16080,150
20240625,145800,4075232390,16080,16110,16110,16080,529
20240625,145700,4066724020,16070,16100,16100,16070,652
20240625,145600,4056234450,16100,16120,16120,16100,2744
20240625,145500,4012053000,16110,16210,16210,16100,2121
20240625,145400,3977818700,16200,16200,16200,16200,1206
20240625,145300,3958281500,16190,16190,16190,16190,22
20240625,145200,3957925320,16190,16190,16190,16180,8
20240625,145100,3957795810,16190,16200,16200,16190,12
20240625,145000,3957601520,16200,16200,16250,16200,6
20240625,144900,3957504170,16180,16190,16190,16180,15
20240625,144800,3957261460,16250,16250,16260,16250,154
20240625,144700,3954758930,16250,16200,16290,16200,855
20240625,144600,3940868540,16180,16170,16180,16170,335
20240625,144500,3935449740,16170,16180,16180,16170,113
20240625,144400,3933622030,16180,16170,16180,16170,81
20240625,144300,3932312250,16170,16180,16180,16170,140
20240625,144200,3930048080,16170,16170,16170,16170,0
20240625,144100,3930048080,16170,16200,16200,16170,497
20240625,144000,3922004600,16200,16190,16200,16190,29
20240625,143900,3921534810,16190,16250,16250,16180,1374
20240625,143800,3899272500,16250,16240,16250,16240,70
20240625,143700,3898135200,16250,16250,16250,16250,77
20240625,143600,3896883950,16250,16260,16260,16240,290
20240625,143500,3892173630,16300,16300,16300,16300,273
20240625,143400,3887723730,16300,16260,16300,16260,326
20240625,143300,3882413200,16280,16270,16280,16270,56
20240625,143200,3881501580,16260,16230,16260,16220,377
20240625,143100,3875375370,16220,16220,16220,16220,1
20240625,143000,3875359150,16210,16240,16240,16210,26
20240625,142900,3874937060,16250,16250,16250,16250,3
20240625,142800,3874888310,16240,16250,16250,16240,183
20240625,142700,3871916320,16250,16240,16250,16240,63
20240625,142600,3870893170,16240,16210,16240,16210,659
20240625,142500,3860203660,16220,16220,16220,16210,518
20240625,142400,3851806800,16220,16220,16220,16220,30
20240625,142300,3851320200,16220,16220,16220,16220,8
20240625,142200,3851190440,16220,16220,16220,16220,4
20240625,142100,3851125560,16220,16230,16230,16220,169
20240625,142000,3848383780,16230,16220,16230,16220,119
20240625,141900,3846453570,16220,16230,16230,16220,77
20240625,141800,3845203940,16230,16240,16240,16230,82
20240625,141700,3843872970,16240,16260,16260,16240,419
20240625,141600,3837067310,16260,16270,16270,16260,14
20240625,141500,3836839570,16270,16280,16280,16270,309
20240625,141400,3831812110,16300,16290,16300,16280,163
20240625,141300,3829158370,16280,16290,16290,16280,41
20240625,141200,3828490860,16310,16290,16310,16290,683
20240625,141100,3817354930,16290,16260,16290,16260,73
20240625,141000,3816167920,16240,16260,16260,16240,49
20240625,140900,3815371550,16290,16290,16290,16290,100
20240625,140800,3813742550,16290,16300,16300,16290,41
20240625,140700,3813074650,16300,16270,16300,16220,257
20240625,140600,3808900320,16260,16260,16260,16260,27
20240625,140500,3808461300,16260,16260,16260,16260,10
20240625,140400,3808298700,16220,16320,16320,16220,1761
20240625,140300,3779725670,16320,16320,16320,16320,8
20240625,140200,3779595110,16330,16330,16330,16330,140
20240625,140100,3777308910,16240,16230,16330,16230,651
20240625,140000,3766706670,16230,16280,16280,16230,232
20240625,135900,3762935470,16270,16280,16280,16270,172
20240625,135800,3760135350,16280,16310,16310,16280,211
20240625,135700,3756699790,16320,16320,16320,16320,70
20240625,135600,3755557390,16320,16320,16320,16320,0
20240625,135500,3755557390,16320,16320,16320,16320,61
20240625,135400,3754561870,16330,16280,16330,16280,41
20240625,135300,3753893840,16220,16240,16330,16220,680
20240625,135200,3742845180,16230,16230,16230,16230,115
20240625,135100,3740978730,16250,16220,16250,16220,72
20240625,135000,3739808850,16220,16220,16220,16220,41
20240625,134900,3739143830,16220,16200,16270,16200,1955
20240625,134800,3707376680,16240,16230,16240,16230,241
20240625,134700,3703462960,16190,16190,16190,16160,574
20240625,134600,3694173830,16170,16170,16170,16160,383
20240625,134500,3687981240,16170,16210,16210,16170,213
20240625,134400,3684534140,16210,16240,16240,16210,332
20240625,134300,3679146850,16240,16260,16260,16240,266
20240625,134200,3674826560,16250,16250,16250,16250,2
20240625,134100,3674794060,16260,16260,16270,16260,95
20240625,134000,3673248530,16260,16280,16280,16260,485
20240625,133900,3665356920,16270,16280,16280,16270,65
20240625,133800,3664299300,16280,16280,16280,16280,20
20240625,133700,3663973700,16280,16330,16330,16280,331
20240625,133600,3658582060,16330,16330,16340,16330,225
20240625,133500,3654907780,16340,16340,16340,16340,177
20240625,133400,3652015600,16340,16330,16340,16330,200
20240625,133300,3648749560,16330,16330,16330,16330,134
20240625,133200,3646561340,16320,16320,16320,16310,77
20240625,133100,3645304710,16310,16310,16310,16310,0
20240625,133000,3645304710,16310,16290,16310,16280,209
20240625,132900,3641897440,16280,16280,16290,16280,132
20240625,132800,3639748380,16280,16290,16290,16280,62
20240625,132700,3638739010,16280,16310,16310,16280,56
20240625,132600,3637827060,16300,16310,16310,16300,237
20240625,132500,3633963920,16300,16310,16310,16300,221
20240625,132400,3630361490,16310,16310,16310,16300,276
20240625,132300,3625860960,16310,16310,16320,16310,124
20240625,132200,3623838480,16310,16310,16310,16310,310
20240625,132100,3618782380,16300,16340,16340,16300,734
20240625,132000,3606811860,16340,16340,16340,16340,157
20240625,131900,3604246480,16340,16380,16380,16340,680
20240625,131800,3593114610,16380,16400,16400,16380,8
20240625,131700,3592983530,16370,16390,16390,16370,48
20240625,131600,3592197600,16420,16420,16420,16420,1
20240625,131500,3592181180,16420,16400,16420,16400,478
20240625,131400,3584339970,16400,16380,16400,16370,476
20240625,131300,3576541460,16370,16380,16380,16370,1103
20240625,131200,3558481270,16340,16220,16340,16210,3027
20240625,131100,3509205760,16250,16260,16260,16250,929
20240625,131000,3494107240,16270,16270,16270,16260,1006
20240625,130900,3477740410,16270,16290,16290,16270,436
20240625,130800,3470641110,16290,16320,16320,16290,527
20240625,130700,3462048910,16310,16310,16310,16300,1270
20240625,130600,3441346610,16310,16300,16310,16300,900
20240625,130500,3426673880,16310,16300,16310,16300,835
20240625,130400,3413057630,16300,16310,16310,16300,1311
20240625,130300,3391688290,16300,16310,16310,16300,1299
20240625,130200,3370511490,16310,16310,16310,16300,370
20240625,130100,3364477290,16310,16370,16380,16310,265
20240625,130000,3360150920,16380,16380,16390,16370,1880
20240625,125900,3329371650,16390,16390,16400,16390,299
20240625,125800,3324470190,16390,16380,16390,16380,358
20240625,125700,3318603570,16370,16380,16380,16370,173
20240625,125600,3315771340,16380,16390,16390,16370,167
20240625,125500,3313035040,16390,16450,16450,16390,351
20240625,125400,3307277790,16410,16400,16460,16400,461
20240625,125300,3299695500,16400,16390,16440,16390,647
20240625,125200,3289083040,16390,16380,16390,16370,883
20240625,125100,3274617060,16380,16300,16380,16300,1500
20240625,125000,3250153430,16300,16340,16340,16300,1419
20240625,124900,3227010540,16340,16400,16400,16340,1137
20240625,124800,3208415380,16430,16430,16450,16420,593
20240625,124700,3198674750,16430,16450,16470,16430,1640
20240625,124600,3171711940,16450,16500,16500,16450,607
20240625,124500,3161711700,16500,16470,16520,16450,2027
20240625,124400,3128280350,16530,16420,16540,16420,4811
20240625,124300,3049042670,16420,16340,16420,16340,2598
20240625,124200,3006487860,16340,16300,16340,16300,1097
20240625,124100,2988573000,16300,16210,16300,16210,1664
20240625,124000,2961499130,16210,16180,16210,16180,47
20240625,123900,2960737740,16190,16200,16210,16190,337
20240625,123800,2955281300,16200,16210,16210,16190,195
20240625,123700,2952123090,16230,16270,16270,16230,376
20240625,123600,2946016350,16240,16240,16260,16240,335
20240625,123500,2940571140,16240,16190,16260,16190,970
20240625,123400,2924829580,16190,16190,16210,16190,1029
20240625,123300,2908163630,16190,16190,16220,16190,1521
20240625,123200,2883523960,16190,16180,16200,16180,534
20240625,123100,2874877690,16180,16120,16180,16120,489
20240625,123000,2866986820,16120,16080,16120,16080,1501
20240625,122900,2842818410,16060,16060,16060,16060,89
20240625,122800,2841389070,16020,16030,16030,16020,100
20240625,122700,2839786110,16010,16060,16060,16010,202
20240625,122600,2836550830,16060,16080,16080,16060,27
20240625,122500,2836116690,16080,16080,16080,16080,1
20240625,122400,2836100610,16080,16090,16100,16080,154
20240625,122300,2833622660,16100,15950,16100,15950,2815
20240625,122200,2788502810,15950,15950,15950,15950,546
20240625,122100,2779794110,15950,15950,15950,15950,0
20240625,122000,2779794110,15950,15950,15950,15950,3
20240625,121900,2779746260,15950,15950,15950,15950,0
20240625,121800,2779746260,15950,15950,15950,15950,147
20240625,121700,2777401610,16000,15930,16000,15930,817
20240625,121600,2764374490,15930,15940,15940,15930,330
20240625,121500,2759114390,15960,15970,15970,15960,70
20240625,121400,2757996710,15960,15970,15970,15960,14
20240625,121300,2757773220,15980,15970,15980,15970,15
20240625,121200,2757533620,15960,15960,15960,15960,0
20240625,121100,2757533620,15960,15960,15960,15960,6
20240625,121000,2757437860,15970,15920,15970,15910,413
20240625,120900,2750860970,15920,15930,15930,15910,217
20240625,120800,2747405630,15950,15950,15950,15950,0
20240625,120700,2747405630,15950,16000,16000,15950,129
20240625,120600,2745346750,16000,16020,16020,16000,433
20240625,120500,2738418030,16020,16010,16020,16010,104
20240625,120400,2736752300,16010,16010,16010,16000,255
20240625,120300,2732671000,16020,15980,16020,15980,1154
20240625,120200,2714199180,15980,15980,15980,15970,150
20240625,120100,2711802470,15980,15910,15980,15910,829
20240625,120000,2698585160,15900,15900,15900,15900,5
20240625,115900,2698505660,15890,15890,15900,15870,408
20240625,115800,2692019980,15900,15890,15930,15840,1262
20240625,115700,2671953880,15880,15780,15880,15780,153
20240625,115600,2669524820,15770,15730,15870,15730,2397
20240625,115500,2631547430,15730,15730,15730,15730,46
20240625,115400,2630823850,15740,15780,15780,15730,396
20240625,115300,2624588820,15780,15730,15780,15730,445
20240625,115200,2617570350,15730,15730,15730,15730,160
20240625,115100,2615053550,15730,15720,15730,15720,2
20240625,115000,2615022100,15720,15740,15790,15700,3022
20240625,114900,2567511790,15760,15700,15760,15700,1073
20240625,114800,2550626650,15700,15700,15710,15690,208
20240625,114700,2547360980,15700,15700,15710,15700,94
20240625,114600,2545885080,15700,15690,15700,15690,201
20240625,114500,2542731090,15700,15690,15700,15690,188
20240625,114400,2539780950,15700,15700,15700,15690,497
20240625,114300,2531978670,15700,15700,15710,15700,503
20240625,114200,2524076570,15730,15710,15730,15700,68
20240625,114100,2523008800,15730,15700,15730,15700,29
20240625,114000,2522552940,15730,15700,15730,15700,221
20240625,113900,2519077260,15760,15700,15760,15690,982
20240625,113800,2503668690,15700,15700,15730,15700,82
20240625,113700,2502379370,15730,15730,15730,15730,1210
20240625,113600,2483346070,15730,15680,15730,15670,380
20240625,113500,2477374380,15680,15670,15680,15670,68
20240625,113400,2476308210,15730,15650,15730,15640,742
20240625,113300,2464692260,15650,15620,15650,15620,282
20240625,113200,2460283350,15620,15620,15630,15610,943
20240625,113100,2445559270,15620,15620,15620,15610,558
20240625,113000,2436843430,15620,15630,15640,15610,934
20240625,112900,2422256110,15630,15640,15640,15620,317
20240625,112800,2417301840,15640,15660,15660,15630,1275
20240625,112700,2397357030,15660,15660,15660,15660,58
20240625,112600,2396448750,15660,15690,15690,15650,4927
20240625,112500,2319319650,15690,15720,15730,15690,2493
20240625,112400,2280156450,15730,15750,15750,15710,2065
20240625,112300,2247681910,15750,15740,15750,15740,93
20240625,112200,2246217270,15740,15750,15750,15730,656
20240625,112100,2235887180,15750,15770,15780,15750,1474
20240625,112000,2212652560,15770,15790,15790,15770,874
20240625,111900,2198863540,15790,15790,15790,15790,1
20240625,111800,2198847750,15790,15790,15800,15790,118
20240625,111700,2196984100,15790,15790,15790,15790,284
20240625,111600,2192499740,15790,15790,15790,15780,142
20240625,111500,2190257880,15800,15800,15800,15800,61
20240625,111400,2189294080,15800,15790,15800,15790,116
20240625,111300,2187462190,15800,15800,15800,15800,78
20240625,111200,2186229790,15800,15780,15800,15780,95
20240625,111100,2184730620,15780,15770,15780,15770,221
20240625,111000,2181243290,15770,15790,15790,15770,531
20240625,110900,2172862830,15790,15800,15800,15790,121
20240625,110800,2170952080,15800,15820,15820,15790,1259
20240625,110700,2151058540,15820,15810,15820,15810,11
20240625,110600,2150884620,15810,15820,15820,15810,117
20240625,110500,2149034640,15820,15810,15820,15810,153
20240625,110400,2146615460,15810,15830,15830,15810,531
20240625,110300,2138214060,15830,15830,15830,15830,10
20240625,110200,2138055760,15830,15830,15830,15820,352
20240625,110100,2132485950,15830,15860,15860,15830,1078
20240625,110000,2115414750,15890,15890,15890,15890,33
20240625,105900,2114890380,15890,15890,15890,15890,0
20240625,105800,2114890380,15890,15850,15890,15850,63
20240625,105700,2113891790,15900,15900,15900,15900,0
20240625,105600,2113891790,15900,15900,15900,15900,65
20240625,105500,2112858290,15900,15900,15900,15900,49
20240625,105400,2112079190,15900,15900,15900,15890,8
20240625,105300,2111952050,15890,15870,15890,15840,355
20240625,105200,2106321120,15900,15860,15900,15860,85
20240625,105100,2104972370,15870,15900,15900,15870,924
20240625,105000,2090286220,15900,15920,15920,15900,62
20240625,104900,2089299760,15940,15940,15940,15940,126
20240625,104800,2087291320,15900,15930,15930,15900,1008
20240625,104700,2071257500,15930,15920,15930,15920,345
20240625,104600,2065763350,15920,15930,15930,15920,157
20240625,104500,2063263410,15920,15930,15930,15920,9
20240625,104400,2063120070,15920,15920,15920,15910,103
20240625,104300,2061480370,15910,15910,15910,15910,20
20240625,104200,2061162170,15910,15910,15910,15910,5
20240625,104100,2061082620,15960,15960,15960,15960,0
20240625,104000,2061082620,15960,15960,15960,15960,15
20240625,103900,2060843220,15960,15990,15990,15960,101
20240625,103800,2059229670,15990,15990,15990,15990,1
20240625,103700,2059213680,15990,15960,15990,15960,124
20240625,103600,2057234610,15990,15960,15990,15960,255
20240625,103500,2053164210,15960,15940,15960,15910,761
20240625,103400,2041041350,15950,15950,15950,15950,123
20240625,103300,2039079500,15950,15950,15950,15950,5
20240625,103200,2038999750,15990,15990,15990,15950,494
20240625,103100,2031112070,15990,15990,15990,15990,15
20240625,103000,2030872220,15990,15990,15990,15990,470
20240625,102900,2023356920,15990,15990,15990,15980,311
20240625,102800,2018384730,15990,15990,15990,15980,128
20240625,102700,2016338350,15980,15980,15990,15980,266
20240625,102600,2012087610,15980,15980,15980,15980,212
20240625,102500,2008699850,15950,15940,15950,15920,138
20240625,102400,2006500990,15920,15920,15920,15920,37
20240625,102300,2005911950,15920,15910,15920,15910,162
20240625,102200,2003334510,15920,15920,15920,15920,2
20240625,102100,2003302670,15870,15870,15870,15870,98
20240625,102000,2001747410,15850,15850,15850,15850,5
20240625,101900,2001668160,15850,15850,15850,15850,16
20240625,101800,2001414560,15850,15850,15850,15850,133
20240625,101700,1999306510,15920,15850,15920,15850,27
20240625,101600,1998877020,15850,15830,15920,15830,388
20240625,101500,1992709730,15850,15810,15850,15810,1175
20240625,101400,1974106460,15810,15840,15840,15810,490
20240625,101300,1966351150,15850,15850,15860,15840,254
20240625,101200,1962326370,15860,15860,15860,15840,119
20240625,101100,1960440630,15860,15910,15910,15860,176
20240625,101000,1957640620,15910,15860,15910,15860,430
20240625,100900,1950816320,15880,15830,15880,15830,1029
20240625,100800,1934477420,15830,15830,15830,15830,28
20240625,100700,1934034180,15810,15800,15810,15800,276
20240625,100600,1929671620,15800,15820,15820,15800,6070
20240625,100500,1833704880,15820,15820,15820,15810,1799
20240625,100400,1805259420,15820,15830,15860,15810,2403
20240625,100300,1767239360,15860,15860,15980,15850,2348
20240625,100200,1729765220,15860,15930,16000,15860,1928
20240625,100100,1699116690,15930,15950,16000,15930,390
20240625,100000,1692897220,16000,16000,16050,16000,368
20240625,095900,1687009070,16020,16050,16100,16020,526
20240625,095800,1678570300,16110,16050,16120,16050,411
20240625,095700,1671948950,16100,16050,16100,16050,733
20240625,095600,1660152400,16100,16050,16100,16050,125
20240625,095500,1658144800,16100,16040,16100,16040,54
20240625,095400,1657278050,16090,16030,16100,16030,377
20240625,095300,1651222600,16030,16070,16110,16020,394
20240625,095200,1644900610,16110,16050,16110,16050,81
20240625,095100,1643596300,16110,16020,16120,16020,396
20240625,095000,1637220530,16020,16090,16120,15970,1710
20240625,094900,1609688540,16100,16100,16100,16100,640
20240625,094800,1599384540,16100,16050,16100,16050,1106
20240625,094700,1581616050,16050,15990,16100,15950,1448
20240625,094600,1558429910,15990,15820,15990,15810,1081
20240625,094500,1541236350,15900,15810,15900,15810,3717
20240625,094400,1482351680,15810,15730,15810,15720,972
20240625,094300,1467002160,15740,15770,15810,15740,3423
20240625,094200,1413097000,15720,15720,15770,15720,301
20240625,094100,1408358790,15750,15770,15770,15710,305
20240625,094000,1403559230,15770,15700,15780,15700,241
20240625,093900,1399766430,15700,15780,15780,15700,1496
20240625,093800,1376263560,15780,15720,15780,15700,1754
20240625,093700,1348706380,15720,15780,15780,15720,2650
20240625,093600,1306969820,15780,15820,15820,15780,739
20240625,093500,1295302270,15820,15800,15820,15780,2721
20240625,093400,1252308160,15800,15800,15800,15800,322
20240625,093300,1247220560,15800,15780,15800,15780,291
20240625,093200,1242625580,15780,15780,15820,15780,129
20240625,093100,1240588700,15780,15820,15820,15780,63
20240625,093000,1239592680,15820,15880,15880,15770,10315
20240625,092900,1076383820,15870,15950,15950,15870,1852
20240625,092800,1046962720,15980,15970,15980,15910,1107
20240625,092700,1029304910,15970,16040,16040,15970,3154
20240625,092600,978833440,16040,16050,16050,16030,459
20240625,092500,971470750,16020,16060,16060,16020,1220
20240625,092400,951925510,16060,16060,16060,16040,125
20240625,092300,949919330,16070,16030,16070,15990,529
20240625,092200,941443590,16020,16000,16020,15950,1737
20240625,092100,913662260,15950,15970,15970,15950,333
20240625,092000,908347610,16020,15970,16020,15970,20
20240625,091900,908028060,15970,16000,16020,15970,1247
20240625,091800,888100230,16000,16000,16010,15950,1944
20240625,091700,857024950,16000,15880,16000,15880,1220
20240625,091600,837579450,15880,15870,15940,15870,220
20240625,091500,834086500,15890,15960,15960,15880,3626
20240625,091400,776409310,15960,15960,15960,15950,1651
20240625,091300,750060370,15950,15950,16010,15950,372
20240625,091200,744126310,15950,16020,16050,15940,1069
20240625,091100,727014050,15940,15900,15940,15840,3902
20240625,091000,665106300,15900,15900,16050,15870,5596
20240625,090900,575915020,15900,16020,16020,15870,11446
20240625,090800,393480230,16020,16110,16150,16000,4120
20240625,090700,327347310,16170,16170,16200,16120,2246
20240625,090600,291065110,16200,16160,16200,16150,1570
20240625,090500,265699760,16210,16230,16230,16160,1112
20240625,090400,247699690,16160,16260,16260,16160,1334
20240625,090300,226106420,16260,16240,16260,16180,2210
20240625,090200,190261020,16240,16150,16260,16150,2941
20240625,090100,142637490,16150,16150,16160,16060,1814
20240625,090000,113426920,16080,16140,16250,16080,6108