KissMeData/066310/min/candle-20250425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250425,192700,186208710,8280,8280,8280,8280,68
20250425,192600,186208710,8280,8280,8280,8280,0
20250425,192500,186208710,8280,8280,8280,8280,0
20250425,192400,186208710,8280,8280,8280,8280,0
20250425,192300,186208710,8280,8280,8280,8280,0
20250425,192200,186208710,8280,8280,8280,8280,0
20250425,192100,186208710,8280,8280,8280,8280,0
20250425,192000,186208710,8280,8280,8280,8280,0
20250425,191900,186208710,8280,8280,8280,8280,0
20250425,191800,186208710,8280,8280,8280,8280,0
20250425,191700,186208710,8280,8280,8280,8280,0
20250425,191600,186208710,8280,8280,8280,8280,0
20250425,191500,186208710,8280,8280,8280,8280,0
20250425,191400,186208710,8280,8280,8280,8280,0
20250425,191300,186208710,8280,8280,8280,8280,0
20250425,191200,186208710,8280,8280,8280,8280,0
20250425,191100,186208710,8280,8280,8280,8280,0
20250425,191000,186208710,8280,8280,8280,8280,0
20250425,190900,186208710,8280,8280,8280,8280,0
20250425,190800,186208710,8280,8280,8280,8280,0
20250425,190700,186208710,8280,8280,8280,8280,0
20250425,190600,186208710,8280,8280,8280,8280,0
20250425,190500,186208710,8280,8280,8280,8280,0
20250425,190400,186208710,8280,8280,8280,8280,0
20250425,190300,186208710,8280,8280,8280,8280,0
20250425,190200,186208710,8280,8280,8280,8280,0
20250425,190100,186208710,8280,8280,8280,8280,0
20250425,190000,186208710,8280,8280,8280,8280,0
20250425,185900,186208710,8280,8280,8280,8280,0
20250425,185800,186208710,8280,8280,8280,8280,0
20250425,185700,186208710,8280,8280,8280,8280,68
20250425,185600,186208710,8280,8280,8280,8280,0
20250425,185500,186208710,8280,8280,8280,8280,0
20250425,185400,186208710,8280,8280,8280,8280,0
20250425,185300,186208710,8280,8280,8280,8280,0
20250425,185200,186208710,8280,8280,8280,8280,0
20250425,185100,186208710,8280,8280,8280,8280,0
20250425,185000,186208710,8280,8280,8280,8280,0
20250425,184900,186208710,8280,8280,8280,8280,0
20250425,184800,186208710,8280,8280,8280,8280,0
20250425,184700,186208710,8280,8280,8280,8280,0
20250425,184600,186208710,8280,8280,8280,8280,0
20250425,184500,186208710,8280,8280,8280,8280,0
20250425,184400,186208710,8280,8280,8280,8280,0
20250425,184300,186208710,8280,8280,8280,8280,0
20250425,184200,186208710,8280,8280,8280,8280,0
20250425,184100,186208710,8280,8280,8280,8280,0
20250425,184000,186208710,8280,8280,8280,8280,0
20250425,183900,186208710,8280,8280,8280,8280,0
20250425,183800,186208710,8280,8280,8280,8280,0
20250425,183700,186208710,8280,8280,8280,8280,0
20250425,183600,186208710,8280,8280,8280,8280,0
20250425,183500,186208710,8280,8280,8280,8280,0
20250425,183400,186208710,8280,8280,8280,8280,0
20250425,183300,186208710,8280,8280,8280,8280,0
20250425,183200,186208710,8280,8280,8280,8280,0
20250425,183100,186208710,8280,8280,8280,8280,0
20250425,183000,186208710,8280,8280,8280,8280,0
20250425,182900,186208710,8280,8280,8280,8280,0
20250425,182800,186208710,8280,8280,8280,8280,0
20250425,182700,186208710,8280,8280,8280,8280,68
20250425,182600,186208710,8280,8280,8280,8280,0
20250425,182500,186208710,8280,8280,8280,8280,0
20250425,182400,186208710,8280,8280,8280,8280,0
20250425,182300,186208710,8280,8280,8280,8280,0
20250425,182200,186208710,8280,8280,8280,8280,0
20250425,182100,186208710,8280,8280,8280,8280,0
20250425,182000,186208710,8280,8280,8280,8280,0
20250425,181900,186208710,8280,8280,8280,8280,0
20250425,181800,186208710,8280,8280,8280,8280,0
20250425,181700,186208710,8280,8280,8280,8280,0
20250425,181600,186208710,8280,8280,8280,8280,0
20250425,181500,186208710,8280,8280,8280,8280,0
20250425,181400,186208710,8280,8280,8280,8280,0
20250425,181300,186208710,8280,8280,8280,8280,0
20250425,181200,186208710,8280,8280,8280,8280,0
20250425,181100,186208710,8280,8280,8280,8280,0
20250425,181000,186208710,8280,8280,8280,8280,0
20250425,180900,186208710,8280,8280,8280,8280,0
20250425,180800,186208710,8280,8280,8280,8280,0
20250425,180700,186208710,8280,8280,8280,8280,0
20250425,180600,186208710,8280,8280,8280,8280,0
20250425,180500,186208710,8280,8280,8280,8280,0
20250425,180400,186208710,8280,8280,8280,8280,0
20250425,180300,186208710,8280,8280,8280,8280,0
20250425,180200,186208710,8280,8280,8280,8280,0
20250425,180100,186208710,8280,8280,8280,8280,0
20250425,180000,186208710,8280,8280,8280,8280,0
20250425,175900,186208710,8280,8280,8280,8280,0
20250425,175800,186208710,8280,8280,8280,8280,0
20250425,175700,186208710,8280,8280,8280,8280,68
20250425,175600,186208710,8280,8280,8280,8280,0
20250425,175500,186208710,8280,8280,8280,8280,0
20250425,175400,186208710,8280,8280,8280,8280,0
20250425,175300,186208710,8280,8280,8280,8280,0
20250425,175200,186208710,8280,8280,8280,8280,0
20250425,175100,186208710,8280,8280,8280,8280,0
20250425,175000,186208710,8280,8280,8280,8280,0
20250425,174900,186208710,8280,8280,8280,8280,0
20250425,174800,186208710,8280,8280,8280,8280,0
20250425,174700,186208710,8280,8280,8280,8280,0
20250425,174600,186208710,8280,8280,8280,8280,0
20250425,174500,186208710,8280,8280,8280,8280,0
20250425,174400,186208710,8280,8280,8280,8280,0
20250425,174300,186208710,8280,8280,8280,8280,0
20250425,174200,186208710,8280,8280,8280,8280,0
20250425,174100,186208710,8280,8280,8280,8280,0
20250425,174000,186208710,8280,8280,8280,8280,0
20250425,173900,186208710,8280,8280,8280,8280,0
20250425,173800,186208710,8280,8280,8280,8280,0
20250425,173700,186208710,8280,8280,8280,8280,0
20250425,173600,186208710,8280,8280,8280,8280,0
20250425,173500,186208710,8280,8280,8280,8280,0
20250425,173400,186208710,8280,8280,8280,8280,0
20250425,173300,186208710,8280,8280,8280,8280,0
20250425,173200,186208710,8280,8280,8280,8280,0
20250425,173100,186208710,8280,8280,8280,8280,0
20250425,173000,186208710,8280,8280,8280,8280,0
20250425,172900,186208710,8280,8280,8280,8280,0
20250425,172800,186208710,8280,8280,8280,8280,0
20250425,172700,186208710,8280,8280,8280,8280,68
20250425,172600,186208710,8280,8280,8280,8280,0
20250425,172500,186208710,8280,8280,8280,8280,0
20250425,172400,186208710,8280,8280,8280,8280,0
20250425,172300,186208710,8280,8280,8280,8280,0
20250425,172200,186208710,8280,8280,8280,8280,0
20250425,172100,186208710,8280,8280,8280,8280,0
20250425,172000,186208710,8280,8280,8280,8280,0
20250425,171900,186208710,8280,8280,8280,8280,0
20250425,171800,186208710,8280,8280,8280,8280,0
20250425,171700,186208710,8280,8280,8280,8280,0
20250425,171600,186208710,8280,8280,8280,8280,0
20250425,171500,186208710,8280,8280,8280,8280,0
20250425,171400,186208710,8280,8280,8280,8280,0
20250425,171300,186208710,8280,8280,8280,8280,0
20250425,171200,186208710,8280,8280,8280,8280,0
20250425,171100,186208710,8280,8280,8280,8280,0
20250425,171000,186208710,8280,8280,8280,8280,0
20250425,170900,186208710,8280,8280,8280,8280,0
20250425,170800,186208710,8280,8280,8280,8280,0
20250425,170700,186208710,8280,8280,8280,8280,0
20250425,170600,186208710,8280,8280,8280,8280,0
20250425,170500,186208710,8280,8280,8280,8280,0
20250425,170400,186208710,8280,8280,8280,8280,0
20250425,170300,186208710,8280,8280,8280,8280,0
20250425,170200,186208710,8280,8280,8280,8280,0
20250425,170100,186208710,8280,8280,8280,8280,0
20250425,170000,186208710,8280,8280,8280,8280,0
20250425,165900,186208710,8280,8280,8280,8280,0
20250425,165800,186208710,8280,8280,8280,8280,0
20250425,165700,186208710,8280,8280,8280,8280,68
20250425,165600,186208710,8280,8280,8280,8280,0
20250425,165500,186208710,8280,8280,8280,8280,0
20250425,165400,186208710,8280,8280,8280,8280,0
20250425,165300,186208710,8280,8280,8280,8280,0
20250425,165200,186208710,8280,8280,8280,8280,0
20250425,165100,186208710,8280,8280,8280,8280,0
20250425,165000,186208710,8280,8280,8280,8280,0
20250425,164900,186208710,8280,8280,8280,8280,0
20250425,164800,186208710,8280,8280,8280,8280,0
20250425,164700,186208710,8280,8280,8280,8280,0
20250425,164600,186208710,8280,8280,8280,8280,0
20250425,164500,186208710,8280,8280,8280,8280,0
20250425,164400,186208710,8280,8280,8280,8280,0
20250425,164300,186208710,8280,8280,8280,8280,0
20250425,164200,186208710,8280,8280,8280,8280,0
20250425,164100,186208710,8280,8280,8280,8280,0
20250425,164000,186208710,8280,8280,8280,8280,0
20250425,163900,186208710,8280,8280,8280,8280,0
20250425,163800,186208710,8280,8280,8280,8280,0
20250425,163700,186208710,8280,8280,8280,8280,0
20250425,163600,186208710,8280,8280,8280,8280,0
20250425,163500,186208710,8280,8280,8280,8280,0
20250425,163400,186208710,8280,8280,8280,8280,0
20250425,163300,186208710,8280,8280,8280,8280,0
20250425,163200,186208710,8280,8280,8280,8280,0
20250425,163100,186208710,8280,8280,8280,8280,0
20250425,163000,186208710,8280,8280,8280,8280,0
20250425,162900,186208710,8280,8280,8280,8280,0
20250425,162800,186208710,8280,8280,8280,8280,0
20250425,162700,186208710,8280,8280,8280,8280,68
20250425,162600,186208710,8280,8280,8280,8280,0
20250425,162500,186208710,8280,8280,8280,8280,0
20250425,162400,186208710,8280,8280,8280,8280,0
20250425,162300,186208710,8280,8280,8280,8280,0
20250425,162200,186208710,8280,8280,8280,8280,0
20250425,162100,186208710,8280,8280,8280,8280,0
20250425,162000,186208710,8280,8280,8280,8280,0
20250425,161900,186208710,8280,8280,8280,8280,0
20250425,161800,186208710,8280,8280,8280,8280,0
20250425,161700,186208710,8280,8280,8280,8280,0
20250425,161600,186208710,8280,8280,8280,8280,0
20250425,161500,186208710,8280,8280,8280,8280,0
20250425,161400,186208710,8280,8280,8280,8280,0
20250425,161300,186208710,8280,8280,8280,8280,0
20250425,161200,186208710,8280,8280,8280,8280,0
20250425,161100,186208710,8280,8280,8280,8280,0
20250425,161000,186208710,8280,8280,8280,8280,0
20250425,160900,186208710,8280,8280,8280,8280,0
20250425,160800,186208710,8280,8280,8280,8280,0
20250425,160700,186208710,8280,8280,8280,8280,0
20250425,160600,186208710,8280,8280,8280,8280,0
20250425,160500,186208710,8280,8280,8280,8280,0
20250425,160400,186208710,8280,8280,8280,8280,0
20250425,160300,186208710,8280,8280,8280,8280,0
20250425,160200,186208710,8280,8280,8280,8280,0
20250425,160100,186208710,8280,8280,8280,8280,0
20250425,160000,186208710,8280,8280,8280,8280,0
20250425,155900,186208710,8280,8280,8280,8280,0
20250425,155800,186208710,8280,8280,8280,8280,0
20250425,155700,186208710,8280,8280,8280,8280,68
20250425,155600,186208710,8280,8280,8280,8280,0
20250425,155500,186208710,8280,8280,8280,8280,0
20250425,155400,186208710,8280,8280,8280,8280,0
20250425,155300,186208710,8280,8280,8280,8280,0
20250425,155200,186208710,8280,8280,8280,8280,0
20250425,155100,186208710,8280,8280,8280,8280,0
20250425,155000,186208710,8280,8280,8280,8280,0
20250425,154900,186208710,8280,8280,8280,8280,0
20250425,154800,186208710,8280,8280,8280,8280,0
20250425,154700,186208710,8280,8280,8280,8280,0
20250425,154600,186208710,8280,8280,8280,8280,0
20250425,154500,186208710,8280,8280,8280,8280,0
20250425,154400,186208710,8280,8280,8280,8280,0
20250425,154300,186208710,8280,8280,8280,8280,0
20250425,154200,186208710,8280,8280,8280,8280,0
20250425,154100,186208710,8280,8280,8280,8280,0
20250425,154000,186208710,8280,8280,8280,8280,0
20250425,153900,186208710,8280,8280,8280,8280,0
20250425,153800,186208710,8280,8280,8280,8280,0
20250425,153700,186208710,8280,8280,8280,8280,0
20250425,153600,186208710,8280,8280,8280,8280,0
20250425,153500,186208710,8280,8280,8280,8280,0
20250425,153400,186208710,8280,8280,8280,8280,0
20250425,153300,186208710,8280,8280,8280,8280,0
20250425,153200,186208710,8280,8280,8280,8280,0
20250425,153100,186208710,8280,8280,8280,8280,0
20250425,153000,186208710,8280,8280,8280,8280,68
20250425,152900,185645670,8290,8290,8290,8290,0
20250425,152800,185645670,8290,8290,8290,8290,0
20250425,152700,185645670,8290,8290,8290,8290,0
20250425,152600,185645670,8290,8290,8290,8290,0
20250425,152500,185645670,8290,8290,8290,8290,0
20250425,152400,185645670,8290,8290,8290,8290,0
20250425,152300,185645670,8290,8290,8290,8290,0
20250425,152200,185645670,8290,8290,8290,8290,0
20250425,152100,185645670,8290,8290,8290,8290,0
20250425,152000,185645670,8290,8290,8290,8290,0
20250425,151900,185645670,8290,8290,8290,8280,58
20250425,151800,185165350,8280,8240,8290,8230,3244
20250425,151700,158397020,8240,8280,8280,8240,38
20250425,151600,158083580,8250,8260,8260,8250,337
20250425,151500,155302500,8280,8280,8280,8280,0
20250425,151400,155302500,8280,8280,8280,8280,57
20250425,151300,154830540,8280,8270,8280,8270,6
20250425,151200,154780870,8280,8280,8280,8280,0
20250425,151100,154780870,8280,8280,8280,8280,0
20250425,151000,154780870,8280,8280,8280,8280,0
20250425,150900,154780870,8280,8280,8280,8280,60
20250425,150800,154284070,8290,8260,8290,8260,103
20250425,150700,153430530,8260,8260,8260,8260,4
20250425,150600,153397490,8260,8260,8260,8260,135
20250425,150500,152282390,8260,8260,8260,8260,20
20250425,150400,152117190,8280,8280,8280,8280,0
20250425,150300,152117190,8280,8280,8280,8280,5
20250425,150200,152075790,8260,8260,8260,8260,0
20250425,150100,152075790,8260,8260,8260,8260,326
20250425,150000,149383030,8290,8290,8290,8290,50
20250425,145900,148968530,8290,8290,8290,8290,0
20250425,145800,148968530,8290,8290,8290,8290,3
20250425,145700,148943660,8260,8260,8260,8260,0
20250425,145600,148943660,8260,8260,8260,8260,0
20250425,145500,148943660,8260,8260,8260,8260,0
20250425,145400,148943660,8260,8260,8260,8260,0
20250425,145300,148943660,8260,8260,8260,8260,0
20250425,145200,148943660,8260,8260,8260,8260,0
20250425,145100,148943660,8260,8260,8260,8260,0
20250425,145000,148943660,8260,8260,8260,8260,0
20250425,144900,148943660,8260,8260,8260,8260,0
20250425,144800,148943660,8260,8260,8260,8260,0
20250425,144700,148943660,8260,8260,8260,8260,0
20250425,144600,148943660,8260,8260,8260,8260,0
20250425,144500,148943660,8260,8260,8260,8260,0
20250425,144400,148943660,8260,8260,8260,8260,0
20250425,144300,148943660,8260,8260,8260,8260,6
20250425,144200,148894100,8270,8280,8280,8270,767
20250425,144100,142543670,8280,8280,8280,8280,0
20250425,144000,142543670,8280,8280,8280,8280,0
20250425,143900,142543670,8280,8280,8280,8280,0
20250425,143800,142543670,8280,8280,8280,8280,0
20250425,143700,142543670,8280,8280,8280,8280,0
20250425,143600,142543670,8280,8280,8280,8280,0
20250425,143500,142543670,8280,8280,8280,8280,0
20250425,143400,142543670,8280,8280,8280,8280,0
20250425,143300,142543670,8280,8280,8280,8280,0
20250425,143200,142543670,8280,8280,8280,8280,0
20250425,143100,142543670,8280,8280,8280,8280,0
20250425,143000,142543670,8280,8280,8280,8280,5
20250425,142900,142502270,8280,8280,8280,8280,33
20250425,142800,142229030,8280,8280,8280,8280,1
20250425,142700,142220750,8260,8260,8260,8260,0
20250425,142600,142220750,8260,8260,8260,8260,0
20250425,142500,142220750,8260,8260,8260,8260,0
20250425,142400,142220750,8260,8260,8260,8260,0
20250425,142300,142220750,8260,8270,8270,8260,107
20250425,142200,141336880,8290,8290,8290,8290,0
20250425,142100,141336880,8290,8290,8290,8290,0
20250425,142000,141336880,8290,8290,8290,8290,0
20250425,141900,141336880,8290,8290,8290,8290,0
20250425,141800,141336880,8290,8290,8290,8290,0
20250425,141700,141336880,8290,8280,8290,8280,2
20250425,141600,141320310,8290,8290,8290,8290,0
20250425,141500,141320310,8290,8290,8290,8290,0
20250425,141400,141320310,8290,8290,8290,8290,0
20250425,141300,141320310,8290,8290,8290,8290,2
20250425,141200,141303730,8290,8290,8290,8290,0
20250425,141100,141303730,8290,8290,8290,8290,0
20250425,141000,141303730,8290,8290,8290,8290,0
20250425,140900,141303730,8290,8290,8290,8290,0
20250425,140800,141303730,8290,8290,8290,8290,0
20250425,140700,141303730,8290,8290,8290,8290,54
20250425,140600,140856070,8280,8280,8280,8280,0
20250425,140500,140856070,8280,8280,8280,8280,0
20250425,140400,140856070,8280,8280,8280,8280,0
20250425,140300,140856070,8280,8280,8280,8280,0
20250425,140200,140856070,8280,8280,8280,8280,1
20250425,140100,140847790,8290,8290,8290,8290,0
20250425,140000,140847790,8290,8290,8290,8290,0
20250425,135900,140847790,8290,8290,8290,8290,0
20250425,135800,140847790,8290,8290,8290,8290,0
20250425,135700,140847790,8290,8290,8290,8290,0
20250425,135600,140847790,8290,8290,8290,8290,0
20250425,135500,140847790,8290,8290,8290,8290,0
20250425,135400,140847790,8290,8290,8290,8290,0
20250425,135300,140847790,8290,8290,8290,8290,0
20250425,135200,140847790,8290,8290,8290,8290,0
20250425,135100,140847790,8290,8290,8290,8290,0
20250425,135000,140847790,8290,8290,8290,8290,0
20250425,134900,140847790,8290,8290,8290,8290,0
20250425,134800,140847790,8290,8290,8290,8290,0
20250425,134700,140847790,8290,8290,8290,8290,44
20250425,134600,140483030,8280,8280,8280,8280,0
20250425,134500,140483030,8280,8280,8280,8280,0
20250425,134400,140483030,8280,8280,8280,8280,10
20250425,134300,140400230,8280,8280,8280,8280,90
20250425,134200,139655030,8290,8290,8290,8290,0
20250425,134100,139655030,8290,8290,8290,8290,0
20250425,134000,139655030,8290,8290,8290,8290,0
20250425,133900,139655030,8290,8290,8290,8290,3
20250425,133800,139630160,8300,8300,8300,8300,0
20250425,133700,139630160,8300,8300,8300,8300,0
20250425,133600,139630160,8300,8300,8300,8300,0
20250425,133500,139630160,8300,8300,8300,8300,10
20250425,133400,139547160,8300,8300,8300,8300,1
20250425,133300,139538860,8300,8300,8300,8300,0
20250425,133200,139538860,8300,8300,8300,8300,0
20250425,133100,139538860,8300,8300,8300,8300,0
20250425,133000,139538860,8300,8300,8300,8300,0
20250425,132900,139538860,8300,8300,8300,8300,0
20250425,132800,139538860,8300,8300,8300,8300,0
20250425,132700,139538860,8300,8300,8300,8300,10
20250425,132600,139455860,8300,8290,8300,8290,51
20250425,132500,139032570,8300,8300,8300,8300,0
20250425,132400,139032570,8300,8300,8300,8300,0
20250425,132300,139032570,8300,8300,8300,8300,5
20250425,132200,138991070,8270,8270,8270,8270,0
20250425,132100,138991070,8270,8270,8270,8270,0
20250425,132000,138991070,8270,8270,8270,8270,0
20250425,131900,138991070,8270,8270,8270,8270,0
20250425,131800,138991070,8270,8270,8270,8270,0
20250425,131700,138991070,8270,8270,8270,8270,0
20250425,131600,138991070,8270,8270,8270,8270,0
20250425,131500,138991070,8270,8270,8270,8270,0
20250425,131400,138991070,8270,8270,8270,8270,0
20250425,131300,138991070,8270,8270,8270,8270,17
20250425,131200,138850480,8290,8290,8290,8290,0
20250425,131100,138850480,8290,8290,8290,8290,0
20250425,131000,138850480,8290,8290,8290,8290,0
20250425,130900,138850480,8290,8240,8290,8240,4
20250425,130800,138817370,8270,8270,8270,8270,0
20250425,130700,138817370,8270,8270,8270,8270,0
20250425,130600,138817370,8270,8270,8270,8270,0
20250425,130500,138817370,8270,8270,8270,8270,0
20250425,130400,138817370,8270,8270,8270,8270,0
20250425,130300,138817370,8270,8270,8270,8270,0
20250425,130200,138817370,8270,8270,8270,8270,145
20250425,130100,137618220,8230,8230,8230,8230,0
20250425,130000,137618220,8230,8230,8230,8230,16
20250425,125900,137486540,8300,8300,8300,8300,0
20250425,125800,137486540,8300,8300,8300,8300,0
20250425,125700,137486540,8300,8260,8300,8260,20
20250425,125600,137321260,8220,8220,8220,8220,14
20250425,125500,137206180,8220,8220,8220,8220,40
20250425,125400,136877380,8220,8230,8230,8220,446
20250425,125300,133211230,8260,8260,8260,8260,0
20250425,125200,133211230,8260,8260,8260,8260,0
20250425,125100,133211230,8260,8260,8260,8260,5
20250425,125000,133169930,8230,8230,8230,8230,5
20250425,124900,133128780,8230,8230,8230,8230,60
20250425,124800,132634980,8230,8230,8230,8230,0
20250425,124700,132634980,8230,8230,8230,8230,1
20250425,124600,132626750,8250,8250,8250,8250,0
20250425,124500,132626750,8250,8250,8250,8250,0
20250425,124400,132626750,8250,8250,8250,8250,0
20250425,124300,132626750,8250,8250,8250,8250,0
20250425,124200,132626750,8250,8260,8260,8250,655
20250425,124100,127220750,8260,8260,8260,8260,85
20250425,124000,126518650,8280,8280,8280,8280,1
20250425,123900,126510370,8290,8290,8290,8290,9
20250425,123800,126435760,8290,8290,8290,8290,0
20250425,123700,126435760,8290,8290,8290,8290,0
20250425,123600,126435760,8290,8290,8290,8290,0
20250425,123500,126435760,8290,8290,8290,8290,0
20250425,123400,126435760,8290,8290,8290,8290,0
20250425,123300,126435760,8290,8270,8290,8270,105
20250425,123200,125567110,8290,8290,8290,8290,0
20250425,123100,125567110,8290,8290,8290,8290,0
20250425,123000,125567110,8290,8290,8290,8290,0
20250425,122900,125567110,8290,8290,8290,8290,0
20250425,122800,125567110,8290,8290,8290,8290,2
20250425,122700,125550530,8290,8290,8290,8290,0
20250425,122600,125550530,8290,8290,8290,8290,0
20250425,122500,125550530,8290,8290,8290,8290,0
20250425,122400,125550530,8290,8290,8290,8290,2
20250425,122300,125533950,8280,8280,8280,8280,0
20250425,122200,125533950,8280,8280,8280,8280,0
20250425,122100,125533950,8280,8280,8280,8280,0
20250425,122000,125533950,8280,8280,8280,8280,127
20250425,121900,124482390,8300,8290,8300,8290,451
20250425,121800,120739290,8290,8290,8290,8290,3
20250425,121700,120714420,8240,8240,8240,8240,0
20250425,121600,120714420,8240,8240,8240,8240,0
20250425,121500,120714420,8240,8240,8240,8240,0
20250425,121400,120714420,8240,8240,8240,8240,0
20250425,121300,120714420,8240,8240,8240,8240,0
20250425,121200,120714420,8240,8240,8240,8240,0
20250425,121100,120714420,8240,8240,8240,8240,10
20250425,121000,120632020,8240,8240,8240,8240,120
20250425,120900,119643220,8230,8230,8230,8230,0
20250425,120800,119643220,8230,8230,8230,8230,0
20250425,120700,119643220,8230,8230,8230,8230,0
20250425,120600,119643220,8230,8230,8230,8230,46
20250425,120500,119264640,8290,8230,8290,8230,5178
20250425,120400,76579050,8230,8230,8230,8230,0
20250425,120300,76579050,8230,8220,8230,8220,12
20250425,120200,76480300,8230,8230,8230,8230,0
20250425,120100,76480300,8230,8230,8230,8230,0
20250425,120000,76480300,8230,8220,8230,8220,227
20250425,115900,74614120,8220,8220,8220,8220,0
20250425,115800,74614120,8220,8220,8220,8220,0
20250425,115700,74614120,8220,8220,8220,8220,0
20250425,115600,74614120,8220,8220,8220,8220,0
20250425,115500,74614120,8220,8210,8220,8210,2
20250425,115400,74597690,8220,8220,8220,8220,0
20250425,115300,74597690,8220,8220,8220,8220,0
20250425,115200,74597690,8220,8220,8220,8220,0
20250425,115100,74597690,8220,8220,8220,8220,0
20250425,115000,74597690,8220,8220,8220,8220,5
20250425,114900,74556590,8220,8220,8220,8220,0
20250425,114800,74556590,8220,8220,8220,8220,5
20250425,114700,74515490,8240,8240,8240,8240,0
20250425,114600,74515490,8240,8230,8240,8230,16
20250425,114500,74383700,8230,8230,8230,8230,0
20250425,114400,74383700,8230,8230,8230,8230,0
20250425,114300,74383700,8230,8230,8230,8230,0
20250425,114200,74383700,8230,8230,8230,8230,0
20250425,114100,74383700,8230,8230,8230,8230,0
20250425,114000,74383700,8230,8230,8230,8230,1
20250425,113900,74375470,8240,8240,8240,8240,0
20250425,113800,74375470,8240,8240,8240,8240,0
20250425,113700,74375470,8240,8240,8240,8240,0
20250425,113600,74375470,8240,8240,8240,8240,0
20250425,113500,74375470,8240,8240,8240,8240,0
20250425,113400,74375470,8240,8230,8240,8230,23
20250425,113300,74185960,8230,8230,8240,8220,267
20250425,113200,71988530,8230,8230,8230,8230,0
20250425,113100,71988530,8230,8230,8230,8230,0
20250425,113000,71988530,8230,8230,8230,8230,0
20250425,112900,71988530,8230,8230,8230,8230,0
20250425,112800,71988530,8230,8220,8230,8220,19
20250425,112700,71832290,8220,8220,8220,8220,0
20250425,112600,71832290,8220,8220,8220,8220,0
20250425,112500,71832290,8220,8220,8220,8220,0
20250425,112400,71832290,8220,8230,8230,8220,6
20250425,112300,71782940,8240,8240,8240,8240,0
20250425,112200,71782940,8240,8220,8240,8220,20
20250425,112100,71618380,8220,8190,8220,8190,129
20250425,112000,70561630,8220,8220,8220,8220,2
20250425,111900,70545190,8230,8230,8230,8230,0
20250425,111800,70545190,8230,8230,8230,8230,0
20250425,111700,70545190,8230,8230,8230,8230,0
20250425,111600,70545190,8230,8230,8230,8230,2
20250425,111500,70528730,8190,8190,8190,8190,4
20250425,111400,70495970,8230,8230,8230,8230,0
20250425,111300,70495970,8230,8230,8230,8230,0
20250425,111200,70495970,8230,8230,8230,8230,0
20250425,111100,70495970,8230,8230,8230,8230,1
20250425,111000,70487740,8230,8230,8230,8230,0
20250425,110900,70487740,8230,8230,8230,8230,0
20250425,110800,70487740,8230,8230,8230,8230,0
20250425,110700,70487740,8230,8230,8230,8230,0
20250425,110600,70487740,8230,8230,8230,8230,4
20250425,110500,70454820,8240,8210,8240,8190,155
20250425,110400,69183710,8250,8250,8250,8250,0
20250425,110300,69183710,8250,8250,8250,8250,0
20250425,110200,69183710,8250,8250,8250,8250,0
20250425,110100,69183710,8250,8250,8250,8250,0
20250425,110000,69183710,8250,8250,8250,8250,0
20250425,105900,69183710,8250,8250,8250,8250,0
20250425,105800,69183710,8250,8250,8250,8250,0
20250425,105700,69183710,8250,8250,8250,8250,0
20250425,105600,69183710,8250,8250,8250,8250,0
20250425,105500,69183710,8250,8250,8250,8250,1
20250425,105400,69175460,8250,8250,8250,8250,0
20250425,105300,69175460,8250,8240,8250,8240,167
20250425,105200,67799310,8240,8240,8240,8240,0
20250425,105100,67799310,8240,8240,8240,8240,0
20250425,105000,67799310,8240,8250,8250,8240,3
20250425,104900,67774570,8250,8250,8250,8210,8
20250425,104800,67708610,8280,8220,8280,8220,227
20250425,104700,65839540,8220,8220,8220,8220,0
20250425,104600,65839540,8220,8220,8220,8220,0
20250425,104500,65839540,8220,8220,8220,8220,0
20250425,104400,65839540,8220,8220,8220,8220,0
20250425,104300,65839540,8220,8220,8220,8220,0
20250425,104200,65839540,8220,8220,8220,8220,0
20250425,104100,65839540,8220,8220,8220,8220,0
20250425,104000,65839540,8220,8220,8220,8220,1
20250425,103900,65831320,8200,8200,8200,8200,1
20250425,103800,65823120,8240,8240,8240,8240,0
20250425,103700,65823120,8240,8240,8240,8240,0
20250425,103600,65823120,8240,8240,8240,8240,0
20250425,103500,65823120,8240,8240,8240,8240,0
20250425,103400,65823120,8240,8240,8240,8240,0
20250425,103300,65823120,8240,8240,8240,8240,0
20250425,103200,65823120,8240,8240,8240,8240,0
20250425,103100,65823120,8240,8230,8240,8230,11
20250425,103000,65732490,8240,8240,8240,8240,0
20250425,102900,65732490,8240,8240,8240,8240,0
20250425,102800,65732490,8240,8240,8240,8240,0
20250425,102700,65732490,8240,8240,8240,8240,0
20250425,102600,65732490,8240,8240,8240,8240,0
20250425,102500,65732490,8240,8240,8240,8240,0
20250425,102400,65732490,8240,8240,8240,8240,0
20250425,102300,65732490,8240,8230,8240,8200,535
20250425,102200,61342580,8240,8240,8240,8240,60
20250425,102100,60848180,8240,8240,8240,8240,0
20250425,102000,60848180,8240,8240,8240,8240,0
20250425,101900,60848180,8240,8240,8240,8240,0
20250425,101800,60848180,8240,8240,8240,8240,0
20250425,101700,60848180,8240,8240,8240,8240,1
20250425,101600,60839940,8240,8240,8240,8240,0
20250425,101500,60839940,8240,8240,8240,8240,0
20250425,101400,60839940,8240,8240,8240,8240,0
20250425,101300,60839940,8240,8240,8240,8240,0
20250425,101200,60839940,8240,8240,8240,8240,1
20250425,101100,60831700,8240,8240,8240,8240,0
20250425,101000,60831700,8240,8240,8240,8240,0
20250425,100900,60831700,8240,8240,8240,8240,0
20250425,100800,60831700,8240,8240,8240,8240,0
20250425,100700,60831700,8240,8240,8240,8220,610
20250425,100600,55810530,8290,8240,8290,8240,221
20250425,100500,53987890,8240,8210,8240,8210,229
20250425,100400,52106500,8210,8210,8210,8210,1
20250425,100300,52098290,8240,8240,8240,8240,0
20250425,100200,52098290,8240,8240,8240,8240,3
20250425,100100,52073570,8240,8240,8240,8240,0
20250425,100000,52073570,8240,8240,8240,8240,3
20250425,095900,52048850,8210,8210,8210,8210,0
20250425,095800,52048850,8210,8210,8210,8210,2
20250425,095700,52032430,8240,8240,8240,8240,0
20250425,095600,52032430,8240,8240,8240,8240,6
20250425,095500,51982990,8210,8210,8210,8210,0
20250425,095400,51982990,8210,8230,8240,8210,791
20250425,095300,45487590,8230,8230,8230,8230,0
20250425,095200,45487590,8230,8230,8230,8230,3
20250425,095100,45462900,8240,8270,8290,8230,1274
20250425,095000,34963880,8300,8300,8300,8300,1
20250425,094900,34955580,8270,8270,8270,8270,2
20250425,094800,34939040,8300,8300,8300,8300,1
20250425,094700,34930740,8300,8300,8300,8300,31
20250425,094600,34673440,8300,8290,8300,8290,3
20250425,094500,34648550,8300,8300,8300,8300,54
20250425,094400,34200350,8300,8300,8300,8300,1
20250425,094300,34192050,8300,8300,8300,8300,1
20250425,094200,34183750,8290,8290,8290,8290,124
20250425,094100,33155790,8290,8290,8290,8290,0
20250425,094000,33155790,8290,8290,8290,8290,0
20250425,093900,33155790,8290,8290,8290,8290,0
20250425,093800,33155790,8290,8290,8290,8290,0
20250425,093700,33155790,8290,8280,8290,8250,143
20250425,093600,31974980,8290,8290,8290,8290,87
20250425,093500,31253750,8290,8290,8290,8290,0
20250425,093400,31253750,8290,8290,8290,8290,0
20250425,093300,31253750,8290,8280,8290,8280,6
20250425,093200,31204060,8280,8290,8290,8270,34
20250425,093100,30922570,8290,8280,8290,8280,17
20250425,093000,30781800,8290,8280,8290,8280,31
20250425,092900,30525110,8250,8250,8250,8250,0
20250425,092800,30525110,8250,8250,8250,8250,0
20250425,092700,30525110,8250,8250,8250,8250,0
20250425,092600,30525110,8250,8250,8250,8250,0
20250425,092500,30525110,8250,8250,8250,8250,0
20250425,092400,30525110,8250,8250,8250,8250,0
20250425,092300,30525110,8250,8250,8250,8250,0
20250425,092200,30525110,8250,8250,8250,8250,0
20250425,092100,30525110,8250,8250,8250,8250,0
20250425,092000,30525110,8250,8250,8250,8250,0
20250425,091900,30525110,8250,8250,8250,8250,0
20250425,091800,30525110,8250,8250,8250,8250,0
20250425,091700,30525110,8250,8280,8280,8250,113
20250425,091600,29589620,8280,8280,8280,8280,0
20250425,091500,29589620,8280,8280,8280,8280,0
20250425,091400,29589620,8280,8240,8280,8240,189
20250425,091300,28031950,8240,8240,8240,8240,0
20250425,091200,28031950,8240,8230,8240,8230,229
20250425,091100,26145010,8290,8290,8290,8290,0
20250425,091000,26145010,8290,8230,8290,8230,102
20250425,090900,25305430,8230,8230,8230,8230,7
20250425,090800,25247820,8240,8240,8240,8240,0
20250425,090700,25247820,8240,8240,8240,8240,64
20250425,090600,24720460,8210,8230,8230,8210,417
20250425,090500,21296210,8230,8230,8240,8230,338
20250425,090400,18514360,8230,8240,8240,8230,554
20250425,090300,13954410,8300,8300,8300,8300,0
20250425,090200,13954410,8300,8250,8300,8240,89
20250425,090100,13218240,8260,8270,8270,8260,562
20250425,090000,8576110,8240,8370,8370,8240,1025