KissMeData/200470/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,203900,5897642650,6140,6140,6140,6140,38257
20240625,203800,5897642650,6140,6140,6140,6140,0
20240625,203700,5897642650,6140,6140,6140,6140,0
20240625,203600,5897642650,6140,6140,6140,6140,0
20240625,203500,5897642650,6140,6140,6140,6140,0
20240625,203400,5897642650,6140,6140,6140,6140,0
20240625,203300,5897642650,6140,6140,6140,6140,0
20240625,203200,5897642650,6140,6140,6140,6140,0
20240625,203100,5897642650,6140,6140,6140,6140,0
20240625,203000,5897642650,6140,6140,6140,6140,0
20240625,202900,5897642650,6140,6140,6140,6140,0
20240625,202800,5897642650,6140,6140,6140,6140,0
20240625,202700,5897642650,6140,6140,6140,6140,0
20240625,202600,5897642650,6140,6140,6140,6140,0
20240625,202500,5897642650,6140,6140,6140,6140,0
20240625,202400,5897642650,6140,6140,6140,6140,0
20240625,202300,5897642650,6140,6140,6140,6140,0
20240625,202200,5897642650,6140,6140,6140,6140,0
20240625,202100,5897642650,6140,6140,6140,6140,0
20240625,202000,5897642650,6140,6140,6140,6140,0
20240625,201900,5897642650,6140,6140,6140,6140,0
20240625,201800,5897642650,6140,6140,6140,6140,0
20240625,201700,5897642650,6140,6140,6140,6140,0
20240625,201600,5897642650,6140,6140,6140,6140,0
20240625,201500,5897642650,6140,6140,6140,6140,0
20240625,201400,5897642650,6140,6140,6140,6140,0
20240625,201300,5897642650,6140,6140,6140,6140,0
20240625,201200,5897642650,6140,6140,6140,6140,0
20240625,201100,5897642650,6140,6140,6140,6140,0
20240625,201000,5897642650,6140,6140,6140,6140,0
20240625,200900,5897642650,6140,6140,6140,6140,38257
20240625,200800,5897642650,6140,6140,6140,6140,0
20240625,200700,5897642650,6140,6140,6140,6140,0
20240625,200600,5897642650,6140,6140,6140,6140,0
20240625,200500,5897642650,6140,6140,6140,6140,0
20240625,200400,5897642650,6140,6140,6140,6140,0
20240625,200300,5897642650,6140,6140,6140,6140,0
20240625,200200,5897642650,6140,6140,6140,6140,0
20240625,200100,5897642650,6140,6140,6140,6140,0
20240625,200000,5897642650,6140,6140,6140,6140,0
20240625,195900,5897642650,6140,6140,6140,6140,0
20240625,195800,5897642650,6140,6140,6140,6140,0
20240625,195700,5897642650,6140,6140,6140,6140,0
20240625,195600,5897642650,6140,6140,6140,6140,0
20240625,195500,5897642650,6140,6140,6140,6140,0
20240625,195400,5897642650,6140,6140,6140,6140,0
20240625,195300,5897642650,6140,6140,6140,6140,0
20240625,195200,5897642650,6140,6140,6140,6140,0
20240625,195100,5897642650,6140,6140,6140,6140,0
20240625,195000,5897642650,6140,6140,6140,6140,0
20240625,194900,5897642650,6140,6140,6140,6140,0
20240625,194800,5897642650,6140,6140,6140,6140,0
20240625,194700,5897642650,6140,6140,6140,6140,0
20240625,194600,5897642650,6140,6140,6140,6140,0
20240625,194500,5897642650,6140,6140,6140,6140,0
20240625,194400,5897642650,6140,6140,6140,6140,0
20240625,194300,5897642650,6140,6140,6140,6140,0
20240625,194200,5897642650,6140,6140,6140,6140,0
20240625,194100,5897642650,6140,6140,6140,6140,0
20240625,194000,5897642650,6140,6140,6140,6140,0
20240625,193900,5897642650,6140,6140,6140,6140,38257
20240625,193800,5897642650,6140,6140,6140,6140,0
20240625,193700,5897642650,6140,6140,6140,6140,0
20240625,193600,5897642650,6140,6140,6140,6140,0
20240625,193500,5897642650,6140,6140,6140,6140,0
20240625,193400,5897642650,6140,6140,6140,6140,0
20240625,193300,5897642650,6140,6140,6140,6140,0
20240625,193200,5897642650,6140,6140,6140,6140,0
20240625,193100,5897642650,6140,6140,6140,6140,0
20240625,193000,5897642650,6140,6140,6140,6140,0
20240625,192900,5897642650,6140,6140,6140,6140,0
20240625,192800,5897642650,6140,6140,6140,6140,0
20240625,192700,5897642650,6140,6140,6140,6140,0
20240625,192600,5897642650,6140,6140,6140,6140,0
20240625,192500,5897642650,6140,6140,6140,6140,0
20240625,192400,5897642650,6140,6140,6140,6140,0
20240625,192300,5897642650,6140,6140,6140,6140,0
20240625,192200,5897642650,6140,6140,6140,6140,0
20240625,192100,5897642650,6140,6140,6140,6140,0
20240625,192000,5897642650,6140,6140,6140,6140,0
20240625,191900,5897642650,6140,6140,6140,6140,0
20240625,191800,5897642650,6140,6140,6140,6140,0
20240625,191700,5897642650,6140,6140,6140,6140,0
20240625,191600,5897642650,6140,6140,6140,6140,0
20240625,191500,5897642650,6140,6140,6140,6140,0
20240625,191400,5897642650,6140,6140,6140,6140,0
20240625,191300,5897642650,6140,6140,6140,6140,0
20240625,191200,5897642650,6140,6140,6140,6140,0
20240625,191100,5897642650,6140,6140,6140,6140,0
20240625,191000,5897642650,6140,6140,6140,6140,0
20240625,190900,5897642650,6140,6140,6140,6140,38257
20240625,190800,5897642650,6140,6140,6140,6140,0
20240625,190700,5897642650,6140,6140,6140,6140,0
20240625,190600,5897642650,6140,6140,6140,6140,0
20240625,190500,5897642650,6140,6140,6140,6140,0
20240625,190400,5897642650,6140,6140,6140,6140,0
20240625,190300,5897642650,6140,6140,6140,6140,0
20240625,190200,5897642650,6140,6140,6140,6140,0
20240625,190100,5897642650,6140,6140,6140,6140,0
20240625,190000,5897642650,6140,6140,6140,6140,0
20240625,185900,5897642650,6140,6140,6140,6140,0
20240625,185800,5897642650,6140,6140,6140,6140,0
20240625,185700,5897642650,6140,6140,6140,6140,0
20240625,185600,5897642650,6140,6140,6140,6140,0
20240625,185500,5897642650,6140,6140,6140,6140,0
20240625,185400,5897642650,6140,6140,6140,6140,0
20240625,185300,5897642650,6140,6140,6140,6140,0
20240625,185200,5897642650,6140,6140,6140,6140,0
20240625,185100,5897642650,6140,6140,6140,6140,0
20240625,185000,5897642650,6140,6140,6140,6140,0
20240625,184900,5897642650,6140,6140,6140,6140,0
20240625,184800,5897642650,6140,6140,6140,6140,0
20240625,184700,5897642650,6140,6140,6140,6140,0
20240625,184600,5897642650,6140,6140,6140,6140,0
20240625,184500,5897642650,6140,6140,6140,6140,0
20240625,184400,5897642650,6140,6140,6140,6140,0
20240625,184300,5897642650,6140,6140,6140,6140,0
20240625,184200,5897642650,6140,6140,6140,6140,0
20240625,184100,5897642650,6140,6140,6140,6140,0
20240625,184000,5897642650,6140,6140,6140,6140,0
20240625,183900,5897642650,6140,6140,6140,6140,38257
20240625,183800,5897642650,6140,6140,6140,6140,0
20240625,183700,5897642650,6140,6140,6140,6140,0
20240625,183600,5897642650,6140,6140,6140,6140,0
20240625,183500,5897642650,6140,6140,6140,6140,0
20240625,183400,5897642650,6140,6140,6140,6140,0
20240625,183300,5897642650,6140,6140,6140,6140,0
20240625,183200,5897642650,6140,6140,6140,6140,0
20240625,183100,5897642650,6140,6140,6140,6140,0
20240625,183000,5897642650,6140,6140,6140,6140,0
20240625,182900,5897642650,6140,6140,6140,6140,0
20240625,182800,5897642650,6140,6140,6140,6140,0
20240625,182700,5897642650,6140,6140,6140,6140,0
20240625,182600,5897642650,6140,6140,6140,6140,0
20240625,182500,5897642650,6140,6140,6140,6140,0
20240625,182400,5897642650,6140,6140,6140,6140,0
20240625,182300,5897642650,6140,6140,6140,6140,0
20240625,182200,5897642650,6140,6140,6140,6140,0
20240625,182100,5897642650,6140,6140,6140,6140,0
20240625,182000,5897642650,6140,6140,6140,6140,0
20240625,181900,5897642650,6140,6140,6140,6140,0
20240625,181800,5897642650,6140,6140,6140,6140,0
20240625,181700,5897642650,6140,6140,6140,6140,0
20240625,181600,5897642650,6140,6140,6140,6140,0
20240625,181500,5897642650,6140,6140,6140,6140,0
20240625,181400,5897642650,6140,6140,6140,6140,0
20240625,181300,5897642650,6140,6140,6140,6140,0
20240625,181200,5897642650,6140,6140,6140,6140,0
20240625,181100,5897642650,6140,6140,6140,6140,0
20240625,181000,5897642650,6140,6140,6140,6140,0
20240625,180900,5897642650,6140,6140,6140,6140,38257
20240625,180800,5897642650,6140,6140,6140,6140,0
20240625,180700,5897642650,6140,6140,6140,6140,0
20240625,180600,5897642650,6140,6140,6140,6140,0
20240625,180500,5897642650,6140,6140,6140,6140,0
20240625,180400,5897642650,6140,6140,6140,6140,0
20240625,180300,5897642650,6140,6140,6140,6140,0
20240625,180200,5897642650,6140,6140,6140,6140,0
20240625,180100,5897642650,6140,6140,6140,6140,0
20240625,180000,5897642650,6140,6140,6140,6140,0
20240625,175900,5897642650,6140,6140,6140,6140,0
20240625,175800,5897642650,6140,6140,6140,6140,0
20240625,175700,5897642650,6140,6140,6140,6140,0
20240625,175600,5897642650,6140,6140,6140,6140,0
20240625,175500,5897642650,6140,6140,6140,6140,0
20240625,175400,5897642650,6140,6140,6140,6140,0
20240625,175300,5897642650,6140,6140,6140,6140,0
20240625,175200,5897642650,6140,6140,6140,6140,0
20240625,175100,5897642650,6140,6140,6140,6140,0
20240625,175000,5897642650,6140,6140,6140,6140,0
20240625,174900,5897642650,6140,6140,6140,6140,0
20240625,174800,5897642650,6140,6140,6140,6140,0
20240625,174700,5897642650,6140,6140,6140,6140,0
20240625,174600,5897642650,6140,6140,6140,6140,0
20240625,174500,5897642650,6140,6140,6140,6140,0
20240625,174400,5897642650,6140,6140,6140,6140,0
20240625,174300,5897642650,6140,6140,6140,6140,0
20240625,174200,5897642650,6140,6140,6140,6140,0
20240625,174100,5897642650,6140,6140,6140,6140,0
20240625,174000,5897642650,6140,6140,6140,6140,0
20240625,173900,5897642650,6140,6140,6140,6140,38257
20240625,173800,5897642650,6140,6140,6140,6140,0
20240625,173700,5897642650,6140,6140,6140,6140,0
20240625,173600,5897642650,6140,6140,6140,6140,0
20240625,173500,5897642650,6140,6140,6140,6140,0
20240625,173400,5897642650,6140,6140,6140,6140,0
20240625,173300,5897642650,6140,6140,6140,6140,0
20240625,173200,5897642650,6140,6140,6140,6140,0
20240625,173100,5897642650,6140,6140,6140,6140,0
20240625,173000,5897642650,6140,6140,6140,6140,0
20240625,172900,5897642650,6140,6140,6140,6140,0
20240625,172800,5897642650,6140,6140,6140,6140,0
20240625,172700,5897642650,6140,6140,6140,6140,0
20240625,172600,5897642650,6140,6140,6140,6140,0
20240625,172500,5897642650,6140,6140,6140,6140,0
20240625,172400,5897642650,6140,6140,6140,6140,0
20240625,172300,5897642650,6140,6140,6140,6140,0
20240625,172200,5897642650,6140,6140,6140,6140,0
20240625,172100,5897642650,6140,6140,6140,6140,0
20240625,172000,5897642650,6140,6140,6140,6140,0
20240625,171900,5897642650,6140,6140,6140,6140,0
20240625,171800,5897642650,6140,6140,6140,6140,0
20240625,171700,5897642650,6140,6140,6140,6140,0
20240625,171600,5897642650,6140,6140,6140,6140,0
20240625,171500,5897642650,6140,6140,6140,6140,0
20240625,171400,5897642650,6140,6140,6140,6140,0
20240625,171300,5897642650,6140,6140,6140,6140,0
20240625,171200,5897642650,6140,6140,6140,6140,0
20240625,171100,5897642650,6140,6140,6140,6140,0
20240625,171000,5897642650,6140,6140,6140,6140,0
20240625,170900,5897642650,6140,6140,6140,6140,38257
20240625,170800,5897642650,6140,6140,6140,6140,0
20240625,170700,5897642650,6140,6140,6140,6140,0
20240625,170600,5897642650,6140,6140,6140,6140,0
20240625,170500,5897642650,6140,6140,6140,6140,0
20240625,170400,5897642650,6140,6140,6140,6140,0
20240625,170300,5897642650,6140,6140,6140,6140,0
20240625,170200,5897642650,6140,6140,6140,6140,0
20240625,170100,5897642650,6140,6140,6140,6140,0
20240625,170000,5897642650,6140,6140,6140,6140,0
20240625,165900,5897642650,6140,6140,6140,6140,0
20240625,165800,5897642650,6140,6140,6140,6140,0
20240625,165700,5897642650,6140,6140,6140,6140,0
20240625,165600,5897642650,6140,6140,6140,6140,0
20240625,165500,5897642650,6140,6140,6140,6140,0
20240625,165400,5897642650,6140,6140,6140,6140,0
20240625,165300,5897642650,6140,6140,6140,6140,0
20240625,165200,5897642650,6140,6140,6140,6140,0
20240625,165100,5897642650,6140,6140,6140,6140,0
20240625,165000,5897642650,6140,6140,6140,6140,0
20240625,164900,5897642650,6140,6140,6140,6140,0
20240625,164800,5897642650,6140,6140,6140,6140,0
20240625,164700,5897642650,6140,6140,6140,6140,0
20240625,164600,5897642650,6140,6140,6140,6140,0
20240625,164500,5897642650,6140,6140,6140,6140,0
20240625,164400,5897642650,6140,6140,6140,6140,0
20240625,164300,5897642650,6140,6140,6140,6140,0
20240625,164200,5897642650,6140,6140,6140,6140,0
20240625,164100,5897642650,6140,6140,6140,6140,0
20240625,164000,5897642650,6140,6140,6140,6140,0
20240625,163900,5897642650,6140,6140,6140,6140,38257
20240625,163800,5897642650,6140,6140,6140,6140,0
20240625,163700,5897642650,6140,6140,6140,6140,0
20240625,163600,5897642650,6140,6140,6140,6140,0
20240625,163500,5897642650,6140,6140,6140,6140,0
20240625,163400,5897642650,6140,6140,6140,6140,0
20240625,163300,5897642650,6140,6140,6140,6140,0
20240625,163200,5897642650,6140,6140,6140,6140,0
20240625,163100,5897642650,6140,6140,6140,6140,0
20240625,163000,5897642650,6140,6140,6140,6140,0
20240625,162900,5897642650,6140,6140,6140,6140,0
20240625,162800,5897642650,6140,6140,6140,6140,0
20240625,162700,5897642650,6140,6140,6140,6140,0
20240625,162600,5897642650,6140,6140,6140,6140,0
20240625,162500,5897642650,6140,6140,6140,6140,0
20240625,162400,5897642650,6140,6140,6140,6140,0
20240625,162300,5897642650,6140,6140,6140,6140,0
20240625,162200,5897642650,6140,6140,6140,6140,0
20240625,162100,5897642650,6140,6140,6140,6140,0
20240625,162000,5897642650,6140,6140,6140,6140,0
20240625,161900,5897642650,6140,6140,6140,6140,0
20240625,161800,5897642650,6140,6140,6140,6140,0
20240625,161700,5897642650,6140,6140,6140,6140,0
20240625,161600,5897642650,6140,6140,6140,6140,0
20240625,161500,5897642650,6140,6140,6140,6140,0
20240625,161400,5897642650,6140,6140,6140,6140,0
20240625,161300,5897642650,6140,6140,6140,6140,0
20240625,161200,5897642650,6140,6140,6140,6140,0
20240625,161100,5897642650,6140,6140,6140,6140,0
20240625,161000,5897642650,6140,6140,6140,6140,0
20240625,160900,5897642650,6140,6140,6140,6140,38257
20240625,160800,5897642650,6140,6140,6140,6140,0
20240625,160700,5897642650,6140,6140,6140,6140,0
20240625,160600,5897642650,6140,6140,6140,6140,0
20240625,160500,5897642650,6140,6140,6140,6140,0
20240625,160400,5897642650,6140,6140,6140,6140,0
20240625,160300,5897642650,6140,6140,6140,6140,0
20240625,160200,5897642650,6140,6140,6140,6140,0
20240625,160100,5897642650,6140,6140,6140,6140,0
20240625,160000,5897642650,6140,6140,6140,6140,0
20240625,155900,5897642650,6140,6140,6140,6140,0
20240625,155800,5897642650,6140,6140,6140,6140,0
20240625,155700,5897642650,6140,6140,6140,6140,0
20240625,155600,5897642650,6140,6140,6140,6140,0
20240625,155500,5897642650,6140,6140,6140,6140,0
20240625,155400,5897642650,6140,6140,6140,6140,0
20240625,155300,5897642650,6140,6140,6140,6140,0
20240625,155200,5897642650,6140,6140,6140,6140,0
20240625,155100,5897642650,6140,6140,6140,6140,0
20240625,155000,5897642650,6140,6140,6140,6140,0
20240625,154900,5897642650,6140,6140,6140,6140,0
20240625,154800,5897642650,6140,6140,6140,6140,0
20240625,154700,5897642650,6140,6140,6140,6140,0
20240625,154600,5897642650,6140,6140,6140,6140,0
20240625,154500,5897642650,6140,6140,6140,6140,0
20240625,154400,5897642650,6140,6140,6140,6140,0
20240625,154300,5897642650,6140,6140,6140,6140,0
20240625,154200,5897642650,6140,6140,6140,6140,0
20240625,154100,5897642650,6140,6140,6140,6140,0
20240625,154000,5897642650,6140,6140,6140,6140,0
20240625,153900,5897642650,6140,6140,6140,6140,38257
20240625,153800,5897642650,6140,6140,6140,6140,0
20240625,153700,5897642650,6140,6140,6140,6140,0
20240625,153600,5897642650,6140,6140,6140,6140,0
20240625,153500,5897642650,6140,6140,6140,6140,0
20240625,153400,5897642650,6140,6140,6140,6140,0
20240625,153300,5897642650,6140,6140,6140,6140,0
20240625,153200,5897642650,6140,6140,6140,6140,0
20240625,153100,5897642650,6140,6140,6140,6140,0
20240625,153000,5897642650,6140,6140,6140,6140,38257
20240625,152900,5662744670,6100,6100,6100,6100,0
20240625,152800,5662744670,6100,6100,6100,6100,0
20240625,152700,5662744670,6100,6100,6100,6100,0
20240625,152600,5662744670,6100,6100,6100,6100,0
20240625,152500,5662744670,6100,6100,6100,6100,0
20240625,152400,5662744670,6100,6100,6100,6100,0
20240625,152300,5662744670,6100,6100,6100,6100,0
20240625,152200,5662744670,6100,6100,6100,6100,0
20240625,152100,5662744670,6100,6100,6100,6100,0
20240625,152000,5662744670,6100,6100,6100,6100,0
20240625,151900,5662744670,6100,6090,6100,6070,9987
20240625,151800,5601976650,6090,6070,6100,6070,6675
20240625,151700,5561299880,6070,6080,6080,6070,11558
20240625,151600,5491123100,6070,6080,6080,6070,286
20240625,151500,5489386740,6090,6090,6090,6080,1553
20240625,151400,5479944310,6080,6080,6090,6080,2722
20240625,151300,5463382650,6080,6080,6090,6080,2522
20240625,151200,5448041960,6090,6080,6090,6080,1970
20240625,151100,5436063550,6090,6100,6100,6090,2618
20240625,151000,5420103380,6090,6090,6100,6080,8726
20240625,150900,5366964410,6080,6090,6090,6080,4586
20240625,150800,5339053910,6090,6100,6100,6080,2351
20240625,150700,5324737310,6080,6090,6090,6080,4590
20240625,150600,5296789140,6090,6090,6090,6080,1324
20240625,150500,5288726180,6090,6080,6090,6080,423
20240625,150400,5286153830,6080,6080,6090,6080,1546
20240625,150300,5276753260,6080,6070,6080,6070,645
20240625,150200,5272831860,6070,6070,6080,6070,1740
20240625,150100,5262259990,6070,6070,6070,6070,1406
20240625,150000,5253725570,6070,6060,6070,6060,2023
20240625,145900,5241447060,6060,6070,6070,6060,1653
20240625,145800,5231422060,6070,6070,6080,6070,1209
20240625,145700,5224083420,6080,6080,6080,6070,203
20240625,145600,5222851180,6080,6070,6080,6060,3805
20240625,145500,5199775130,6070,6070,6070,6060,238
20240625,145400,5198330480,6070,6060,6070,6050,5310
20240625,145300,5166157370,6060,6070,6070,6060,1501
20240625,145200,5157055610,6070,6080,6080,6070,179
20240625,145100,5155969060,6070,6080,6080,6070,2617
20240625,145000,5140083790,6080,6080,6080,6070,8537
20240625,144900,5088184710,6080,6080,6090,6080,1455
20240625,144800,5079337830,6090,6080,6090,6080,1731
20240625,144700,5068808120,6090,6090,6090,6090,1999
20240625,144600,5056634210,6100,6090,6100,6090,932
20240625,144500,5050955610,6090,6080,6090,6080,2399
20240625,144400,5036363600,6090,6080,6090,6080,90
20240625,144300,5035815900,6090,6090,6090,6090,278
20240625,144200,5034122880,6090,6090,6090,6090,283
20240625,144100,5032399410,6090,6090,6090,6090,303
20240625,144000,5030554140,6090,6090,6090,6090,543
20240625,143900,5027247270,6090,6090,6090,6080,7
20240625,143800,5027204650,6090,6090,6100,6090,2536
20240625,143700,5011760400,6090,6090,6090,6090,457
20240625,143600,5008977270,6090,6090,6090,6090,2137
20240625,143500,4995962940,6090,6090,6100,6090,502
20240625,143400,4992905740,6100,6090,6100,6090,672
20240625,143300,4988813250,6090,6100,6100,6090,1177
20240625,143200,4981644050,6100,6100,6100,6100,200
20240625,143100,4980424050,6100,6090,6100,6090,8681
20240625,143000,4927530040,6090,6090,6100,6090,481
20240625,142900,4924600710,6100,6090,6100,6090,393
20240625,142800,4922206410,6090,6100,6100,6090,151
20240625,142700,4921285320,6090,6100,6100,6090,124
20240625,142600,4920530140,6090,6090,6090,6090,1606
20240625,142500,4910749600,6090,6090,6090,6090,3786
20240625,142400,4887692860,6090,6090,6090,6080,2216
20240625,142300,4874198980,6090,6090,6090,6090,1026
20240625,142200,4867950640,6090,6090,6100,6080,4170
20240625,142100,4842562900,6090,6090,6090,6090,104
20240625,142000,4841929540,6090,6090,6090,6090,340
20240625,141900,4839858940,6100,6090,6100,6090,1468
20240625,141800,4830905320,6090,6090,6090,6090,495
20240625,141700,4827890770,6090,6090,6090,6090,1150
20240625,141600,4820887270,6090,6090,6090,6090,0
20240625,141500,4820887270,6090,6090,6090,6090,1065
20240625,141400,4814401420,6090,6100,6100,6090,4792
20240625,141300,4785176460,6100,6080,6100,6080,40
20240625,141200,4784933140,6080,6090,6090,6080,531
20240625,141100,4781699360,6080,6090,6090,6080,2283
20240625,141000,4767810950,6090,6090,6090,6080,7407
20240625,140900,4722745820,6090,6090,6090,6090,1607
20240625,140800,4712959190,6090,6090,6100,6090,288
20240625,140700,4711203270,6090,6090,6090,6090,1007
20240625,140600,4705070640,6100,6090,6100,6080,1056
20240625,140500,4698639700,6100,6090,6100,6080,9886
20240625,140400,4638468550,6090,6090,6090,6090,200
20240625,140300,4637250550,6100,6100,6100,6100,1519
20240625,140200,4627984650,6110,6100,6110,6100,147
20240625,140100,4627087920,6100,6100,6100,6100,579
20240625,140000,4623556020,6100,6110,6110,6100,2653
20240625,135900,4607372050,6100,6110,6110,6100,1742
20240625,135800,4596734930,6110,6110,6110,6110,1333
20240625,135700,4588590300,6110,6110,6110,6100,2800
20240625,135600,4571507710,6110,6110,6120,6110,2844
20240625,135500,4554127480,6120,6120,6120,6120,2153
20240625,135400,4540951120,6120,6120,6130,6120,2348
20240625,135300,4526580960,6130,6130,6130,6120,58
20240625,135200,4526225830,6120,6130,6130,6120,450
20240625,135100,4523467570,6130,6130,6130,6120,2098
20240625,135000,4510626210,6130,6130,6130,6130,301
20240625,134900,4508781080,6130,6130,6130,6130,55
20240625,134800,4508443930,6120,6120,6120,6120,100
20240625,134700,4507831930,6120,6130,6130,6120,414
20240625,134600,4505298240,6120,6120,6120,6120,188
20240625,134500,4504147680,6120,6120,6120,6120,410
20240625,134400,4501638480,6120,6130,6130,6120,293
20240625,134300,4499845120,6130,6120,6130,6120,1679
20240625,134200,4489561630,6120,6130,6130,6120,438
20240625,134100,4486879260,6130,6130,6130,6130,102
20240625,134000,4486254000,6130,6130,6140,6130,2079
20240625,133900,4473494730,6130,6130,6130,6130,721
20240625,133800,4469075000,6140,6130,6140,6130,1711
20240625,133700,4458586560,6140,6130,6140,6130,173
20240625,133600,4457524620,6130,6130,6140,6130,981
20240625,133500,4451503920,6130,6140,6140,6130,1616
20240625,133400,4441597680,6140,6130,6140,6130,1028
20240625,133300,4435289770,6130,6130,6130,6120,2267
20240625,133200,4421395880,6120,6120,6120,6120,45
20240625,133100,4421120480,6120,6120,6120,6120,41
20240625,133000,4420869560,6130,6120,6130,6120,643
20240625,132900,4416930900,6120,6120,6120,6120,5927
20240625,132800,4380657660,6120,6120,6120,6120,545
20240625,132700,4377322260,6130,6130,6130,6130,912
20240625,132600,4371731700,6130,6130,6130,6130,1039
20240625,132500,4365362630,6130,6130,6140,6130,1413
20240625,132400,4356700920,6130,6130,6130,6130,2436
20240625,132300,4341768240,6130,6130,6130,6130,610
20240625,132200,4338028940,6130,6120,6130,6120,573
20240625,132100,4334521720,6120,6130,6130,6120,408
20240625,132000,4332021380,6130,6120,6130,6120,753
20240625,131900,4327412390,6130,6130,6130,6120,235
20240625,131800,4325971940,6130,6120,6130,6120,1059
20240625,131700,4319490430,6120,6130,6130,6110,258
20240625,131600,4317911780,6110,6120,6120,6110,2301
20240625,131500,4303850200,6120,6120,6120,6120,21
20240625,131400,4303721680,6120,6130,6130,6120,867
20240625,131300,4298413750,6130,6120,6130,6110,2494
20240625,131200,4283148360,6120,6120,6120,6120,40
20240625,131100,4282903560,6120,6110,6120,6110,567
20240625,131000,4279436730,6120,6120,6120,6120,3368
20240625,130900,4258824570,6120,6120,6120,6110,385
20240625,130800,4256471300,6130,6130,6130,6120,1111
20240625,130700,4249670840,6130,6130,6130,6120,702
20240625,130600,4245371470,6120,6120,6130,6120,277
20240625,130500,4243676210,6130,6120,6130,6120,390
20240625,130400,4241289340,6120,6110,6120,6110,201
20240625,130300,4240059730,6110,6110,6110,6110,255
20240625,130200,4238501680,6120,6120,6120,6120,2471
20240625,130100,4223379160,6130,6130,6130,6130,4733
20240625,130000,4194365870,6130,6140,6140,6130,2332
20240625,125900,4180068710,6140,6140,6140,6140,1382
20240625,125800,4171583230,6140,6140,6140,6140,517
20240625,125700,4168408850,6140,6140,6140,6130,428
20240625,125600,4165782030,6140,6140,6140,6140,25
20240625,125500,4165628530,6130,6150,6150,6130,4222
20240625,125400,4139688790,6140,6150,6150,6140,1099
20240625,125300,4132930940,6150,6140,6150,6140,3029
20240625,125200,4114331820,6140,6130,6140,6120,10311
20240625,125100,4051127370,6130,6110,6130,6110,879
20240625,125000,4045747450,6120,6110,6120,6110,1362
20240625,124900,4037424260,6120,6130,6130,6110,1072
20240625,124800,4030863590,6130,6120,6130,6120,2585
20240625,124700,4015043380,6120,6120,6120,6120,1088
20240625,124600,4008384820,6110,6120,6120,6110,882
20240625,124500,4002991480,6110,6110,6110,6110,987
20240625,124400,3996960910,6110,6110,6110,6110,1551
20240625,124300,3987484300,6110,6100,6110,6100,337
20240625,124200,3985428100,6100,6100,6110,6100,997
20240625,124100,3979342860,6100,6100,6110,6100,602
20240625,124000,3975670650,6100,6110,6110,6100,55
20240625,123900,3975335100,6110,6110,6110,6110,45
20240625,123800,3975060150,6110,6100,6110,6100,368
20240625,123700,3972812180,6110,6100,6110,6100,2246
20240625,123600,3959106120,6110,6110,6110,6100,245
20240625,123500,3957609210,6110,6100,6110,6100,236
20240625,123400,3956169450,6100,6100,6100,6100,367
20240625,123300,3953930750,6110,6120,6120,6110,1021
20240625,123200,3947692350,6110,6110,6120,6110,1867
20240625,123100,3936284960,6110,6120,6120,6110,2803
20240625,123000,3919155990,6120,6120,6120,6110,2235
20240625,122900,3905482290,6120,6110,6120,6110,42
20240625,122800,3905225460,6100,6110,6120,6100,97
20240625,122700,3904633500,6120,6110,6120,6100,3264
20240625,122600,3884669680,6110,6090,6110,6090,2846
20240625,122500,3867316490,6090,6090,6090,6090,1488
20240625,122400,3858254570,6090,6090,6090,6090,251
20240625,122300,3856725980,6090,6090,6090,6090,153
20240625,122200,3855794210,6090,6090,6100,6090,2952
20240625,122100,3837815530,6090,6100,6100,6090,4390
20240625,122000,3811079830,6100,6100,6100,6090,686
20240625,121900,3806895730,6100,6120,6120,6100,6897
20240625,121800,3764764750,6120,6130,6130,6110,3208
20240625,121700,3745135300,6130,6120,6130,6120,1709
20240625,121600,3734663620,6120,6140,6140,6120,2265
20240625,121500,3720793320,6130,6140,6150,6120,9978
20240625,121400,3659528040,6140,6140,6140,6130,3220
20240625,121300,3639761220,6130,6120,6140,6120,10314
20240625,121200,3576533330,6120,6120,6130,6110,1558
20240625,121100,3567001500,6120,6120,6130,6120,5945
20240625,121000,3530572630,6120,6110,6120,6110,7899
20240625,120900,3482235310,6110,6110,6120,6110,2192
20240625,120800,3468837170,6110,6110,6110,6110,3138
20240625,120700,3449663990,6110,6110,6110,6110,7921
20240625,120600,3401266680,6100,6110,6110,6100,799
20240625,120500,3396385580,6110,6100,6110,6100,1027
20240625,120400,3390120810,6100,6100,6100,6100,1365
20240625,120300,3381794310,6100,6100,6100,6100,503
20240625,120200,3378726010,6100,6100,6100,6100,714
20240625,120100,3374370610,6100,6100,6100,6100,0
20240625,120000,3374370610,6100,6110,6110,6100,359
20240625,115900,3372180130,6100,6100,6110,6090,3168
20240625,115800,3352875320,6090,6090,6090,6080,3852
20240625,115700,3329436640,6080,6090,6090,6080,637
20240625,115600,3325559180,6090,6090,6090,6090,293
20240625,115500,3323774810,6090,6090,6090,6080,4267
20240625,115400,3297789860,6080,6080,6080,6080,2289
20240625,115300,3283872740,6090,6080,6090,6080,141
20240625,115200,3283015450,6090,6080,6090,6080,1017
20240625,115100,3276830590,6080,6090,6090,6080,1850
20240625,115000,3265577720,6110,6090,6110,6090,5216
20240625,114900,3233768160,6080,6080,6080,6070,1963
20240625,114800,3221844210,6070,6070,6070,6070,1378
20240625,114700,3213479750,6070,6070,6080,6070,424
20240625,114600,3210905940,6070,6090,6090,6070,2438
20240625,114500,3196079360,6090,6080,6090,6080,1137
20240625,114400,3189155900,6080,6090,6100,6080,11890
20240625,114300,3116854080,6100,6100,6100,6100,20
20240625,114200,3116732080,6100,6090,6100,6080,1383
20240625,114100,3108310300,6090,6090,6090,6080,1002
20240625,114000,3102218120,6090,6100,6100,6080,9307
20240625,113900,3045588290,6100,6100,6100,6090,6113
20240625,113800,3008348580,6100,6090,6110,6090,2256
20240625,113700,2994586790,6100,6110,6110,6100,1089
20240625,113600,2987943080,6110,6110,6110,6100,969
20240625,113500,2982028540,6100,6090,6100,6080,5670
20240625,113400,2947469860,6090,6080,6090,6070,2170
20240625,113300,2934272220,6090,6100,6100,6080,3844
20240625,113200,2910890460,6100,6100,6100,6090,371
20240625,113100,2908629410,6100,6090,6100,6090,820
20240625,113000,2903635600,6090,6090,6090,6080,1107
20240625,112900,2896897970,6090,6080,6090,6080,4108
20240625,112800,2871897700,6090,6080,6090,6070,7003
20240625,112700,2829313020,6090,6090,6100,6080,1023
20240625,112600,2823085130,6100,6070,6100,6070,9600
20240625,112500,2764598070,6080,6090,6100,6080,12243
20240625,112400,2690022920,6090,6090,6090,6080,3077
20240625,112300,2671285310,6090,6080,6090,6080,3202
20240625,112200,2651807050,6090,6070,6100,6070,9757
20240625,112100,2592404170,6080,6070,6080,6060,4861
20240625,112000,2562876710,6070,6060,6070,6060,608
20240625,111900,2559188150,6060,6060,6060,6050,3275
20240625,111800,2539344150,6060,6060,6060,6060,1003
20240625,111700,2533265970,6050,6050,6050,6050,70
20240625,111600,2532842470,6050,6050,6050,6040,2056
20240625,111500,2520413670,6050,6050,6050,6040,2501
20240625,111400,2505282720,6050,6050,6060,6050,663
20240625,111300,2501270870,6050,6050,6050,6040,3314
20240625,111200,2481238960,6050,6050,6050,6040,1837
20240625,111100,2470127650,6050,6030,6050,6030,1521
20240625,111000,2460941630,6040,6040,6040,6040,193
20240625,110900,2459775910,6040,6030,6040,6030,1139
20240625,110800,2452896980,6040,6040,6040,6040,204
20240625,110700,2451664820,6050,6030,6050,6030,121
20240625,110600,2450933790,6030,6040,6040,6030,2039
20240625,110500,2438619730,6030,6030,6030,6030,0
20240625,110400,2438619730,6030,6050,6050,6030,1404
20240625,110300,2430145740,6050,6040,6050,6040,693
20240625,110200,2425959890,6050,6040,6050,6040,17
20240625,110100,2425857190,6040,6030,6040,6030,1007
20240625,110000,2419781780,6040,6040,6050,6040,2077
20240625,105900,2407223320,6040,6050,6050,6040,2197
20240625,105800,2393937640,6050,6040,6050,6030,2978
20240625,105700,2375950290,6040,6030,6040,6030,1109
20240625,105600,2369257860,6030,6020,6030,6020,2272
20240625,105500,2355560700,6020,6030,6030,6020,575
20240625,105400,2352094450,6040,6030,6050,6030,1646
20240625,105300,2342156960,6040,6040,6040,6040,53
20240625,105200,2341836840,6040,6050,6050,6040,813
20240625,105100,2336920220,6050,6030,6050,6030,1516
20240625,105000,2327772740,6030,6050,6050,6030,761
20240625,104900,2323176310,6050,6020,6050,6020,2406
20240625,104800,2308640090,6030,6020,6030,6020,254
20240625,104700,2307108810,6030,6050,6050,6030,2752
20240625,104600,2290484970,6050,6040,6050,6040,1992
20240625,104500,2278451170,6040,6050,6050,6030,1384
20240625,104400,2270092890,6050,6070,6070,6030,1876
20240625,104300,2258715990,6070,6010,6080,6000,12947
20240625,104200,2180440170,6010,6010,6010,6010,546
20240625,104100,2177158710,5990,5990,5990,5990,3000
20240625,104000,2159188710,5990,5990,5990,5990,150
20240625,103900,2158290210,5990,5990,5990,5990,4839
20240625,103800,2129304600,5990,5990,5990,5990,0
20240625,103700,2129304600,5990,6000,6010,5990,5100
20240625,103600,2098707110,6010,6010,6020,6010,1079
20240625,103500,2092221810,6020,6020,6020,6010,5059
20240625,103400,2061813920,6020,6030,6030,6020,5655
20240625,103300,2027770660,6030,6030,6030,6020,236
20240625,103200,2026347680,6020,6030,6030,6020,1046
20240625,103100,2020044040,6040,6040,6050,6030,5287
20240625,103000,1988087430,6040,6050,6050,6030,2371
20240625,102900,1973763570,6060,6040,6060,6030,10587
20240625,102800,1909674040,6050,6030,6050,6030,8492
20240625,102700,1858382820,6020,6010,6020,6010,2583
20240625,102600,1842835250,6010,6030,6040,6010,1944
20240625,102500,1831119720,6040,6030,6040,6030,8642
20240625,102400,1778968350,6030,6040,6050,6020,6037
20240625,102300,1742523090,6050,5940,6050,5940,30614
20240625,102200,1558462640,5940,5950,5960,5940,3478
20240625,102100,1537766780,5950,5930,5960,5930,3874
20240625,102000,1514758110,5920,5910,5920,5890,16805
20240625,101900,1415485540,5910,5910,5910,5900,7436
20240625,101800,1371592520,5910,5910,5920,5910,3770
20240625,101700,1349311210,5920,5920,5920,5920,975
20240625,101600,1343539210,5930,5940,5940,5920,921
20240625,101500,1338080680,5940,5920,5940,5920,533
20240625,101400,1334921420,5920,5940,5940,5910,59000
20240625,101300,985811910,5950,5950,5950,5950,1697
20240625,101200,975714760,5950,5950,5950,5950,560
20240625,101100,972382760,5950,5940,5950,5940,1001
20240625,101000,966431810,5940,5940,5940,5940,520
20240625,100900,963343010,5940,5950,5950,5940,3555
20240625,100800,942219800,5950,5950,5950,5940,289
20240625,100700,940500450,5950,5950,5950,5950,229
20240625,100600,939137900,5940,5950,5950,5940,354
20240625,100500,937031620,5950,5940,5950,5940,3
20240625,100400,937013790,5950,5940,5950,5940,106
20240625,100300,936383340,5940,5950,5950,5940,121
20240625,100200,935664390,5940,5940,5950,5940,1578
20240625,100100,926281050,5950,5940,5950,5940,408
20240625,100000,923857510,5940,5940,5940,5940,453
20240625,095900,921166690,5940,5950,5950,5940,3424
20240625,095800,900827230,5950,5940,5950,5940,967
20240625,095700,895074640,5940,5990,5990,5940,6676
20240625,095600,855357210,5960,5990,5990,5960,1990
20240625,095500,843490230,5990,5960,5990,5960,111
20240625,095400,842826990,5960,5950,5990,5950,1222
20240625,095300,835541700,5950,5970,5980,5950,3323
20240625,095200,815716870,5980,5990,5990,5980,451
20240625,095100,813017280,5990,5990,5990,5990,1555
20240625,095000,803702830,5970,5990,5990,5970,2172
20240625,094900,790702230,5990,5960,5990,5960,79
20240625,094800,790231360,5950,5950,5950,5950,0
20240625,094700,790231360,5950,5950,5980,5950,1711
20240625,094600,780000700,5940,5940,5960,5940,2032
20240625,094500,767922740,5940,5940,5940,5940,2265
20240625,094400,754468640,5950,5940,5950,5940,736
20240625,094300,750096710,5930,5930,5930,5930,485
20240625,094200,747220660,5930,5920,5930,5920,1054
20240625,094100,740979480,5920,5940,5940,5920,842
20240625,094000,735991140,5940,5940,5940,5930,2693
20240625,093900,720016610,5940,5930,5940,5930,1014
20240625,093800,713994450,5930,5930,5930,5920,2401
20240625,093700,699760530,5930,5930,5930,5920,4573
20240625,093600,672685310,5920,5930,5930,5920,10009
20240625,093500,613343850,5940,5930,5940,5930,4393
20240625,093400,587290360,5940,5940,5940,5930,1514
20240625,093300,578304950,5940,5940,5940,5930,2180
20240625,093200,565361060,5940,5940,5940,5940,1310
20240625,093100,557579660,5940,5950,5950,5940,674
20240625,093000,553576000,5950,5960,5960,5950,1278
20240625,092900,545964910,5960,5950,5960,5940,2571
20240625,092800,530682080,5950,5960,5960,5950,930
20240625,092700,525146520,5960,5950,5960,5950,3410
20240625,092600,504856620,5950,5970,5970,5950,3285
20240625,092500,485287300,5970,5960,5970,5960,2483
20240625,092400,470486150,5970,5980,5980,5970,6326
20240625,092300,432713280,5980,5980,5980,5970,734
20240625,092200,428324060,5980,5980,5980,5980,2282
20240625,092100,414677700,5980,5980,5990,5980,1663
20240625,092000,404728580,5980,5990,5990,5980,2222
20240625,091900,391424970,5990,6000,6000,5990,143
20240625,091800,390567070,6000,6000,6000,6000,250
20240625,091700,389067070,6000,6000,6000,6000,464
20240625,091600,386283070,5990,6000,6000,5990,927
20240625,091500,380728680,6000,6000,6000,5990,2145
20240625,091400,367869680,6000,5990,6000,5990,4061
20240625,091300,343535380,6000,5990,6000,5990,493
20240625,091200,340581950,5990,5990,5990,5990,1108
20240625,091100,333945030,6000,5990,6000,5980,2629
20240625,091000,318207200,6010,6010,6020,5990,8306
20240625,090900,268413210,6000,6000,6010,5990,2412
20240625,090800,253939900,5990,5990,6000,5990,887
20240625,090700,248625870,5990,6020,6020,5990,6254
20240625,090600,211089410,6020,6030,6030,6010,3677
20240625,090500,188960360,6020,5990,6020,5990,1458
20240625,090400,180193330,5990,5990,6010,5990,3401
20240625,090300,159805920,5990,5980,5990,5960,4468
20240625,090200,133128620,5980,5990,5990,5970,1797
20240625,090100,122383010,5990,5960,5990,5960,6477
20240625,090000,83709360,5990,5990,5990,5950,13999