KissMeData/175140/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,203000,2035550190,5280,5280,5280,5280,6365
20240425,202900,2035550190,5280,5280,5280,5280,0
20240425,202800,2035550190,5280,5280,5280,5280,0
20240425,202700,2035550190,5280,5280,5280,5280,0
20240425,202600,2035550190,5280,5280,5280,5280,0
20240425,202500,2035550190,5280,5280,5280,5280,0
20240425,202400,2035550190,5280,5280,5280,5280,0
20240425,202300,2035550190,5280,5280,5280,5280,0
20240425,202200,2035550190,5280,5280,5280,5280,0
20240425,202100,2035550190,5280,5280,5280,5280,0
20240425,202000,2035550190,5280,5280,5280,5280,0
20240425,201900,2035550190,5280,5280,5280,5280,0
20240425,201800,2035550190,5280,5280,5280,5280,0
20240425,201700,2035550190,5280,5280,5280,5280,0
20240425,201600,2035550190,5280,5280,5280,5280,0
20240425,201500,2035550190,5280,5280,5280,5280,0
20240425,201400,2035550190,5280,5280,5280,5280,0
20240425,201300,2035550190,5280,5280,5280,5280,0
20240425,201200,2035550190,5280,5280,5280,5280,0
20240425,201100,2035550190,5280,5280,5280,5280,0
20240425,201000,2035550190,5280,5280,5280,5280,0
20240425,200900,2035550190,5280,5280,5280,5280,0
20240425,200800,2035550190,5280,5280,5280,5280,0
20240425,200700,2035550190,5280,5280,5280,5280,0
20240425,200600,2035550190,5280,5280,5280,5280,0
20240425,200500,2035550190,5280,5280,5280,5280,0
20240425,200400,2035550190,5280,5280,5280,5280,0
20240425,200300,2035550190,5280,5280,5280,5280,0
20240425,200200,2035550190,5280,5280,5280,5280,0
20240425,200100,2035550190,5280,5280,5280,5280,0
20240425,200000,2035550190,5280,5280,5280,5280,6365
20240425,195900,2035550190,5280,5280,5280,5280,0
20240425,195800,2035550190,5280,5280,5280,5280,0
20240425,195700,2035550190,5280,5280,5280,5280,0
20240425,195600,2035550190,5280,5280,5280,5280,0
20240425,195500,2035550190,5280,5280,5280,5280,0
20240425,195400,2035550190,5280,5280,5280,5280,0
20240425,195300,2035550190,5280,5280,5280,5280,0
20240425,195200,2035550190,5280,5280,5280,5280,0
20240425,195100,2035550190,5280,5280,5280,5280,0
20240425,195000,2035550190,5280,5280,5280,5280,0
20240425,194900,2035550190,5280,5280,5280,5280,0
20240425,194800,2035550190,5280,5280,5280,5280,0
20240425,194700,2035550190,5280,5280,5280,5280,0
20240425,194600,2035550190,5280,5280,5280,5280,0
20240425,194500,2035550190,5280,5280,5280,5280,0
20240425,194400,2035550190,5280,5280,5280,5280,0
20240425,194300,2035550190,5280,5280,5280,5280,0
20240425,194200,2035550190,5280,5280,5280,5280,0
20240425,194100,2035550190,5280,5280,5280,5280,0
20240425,194000,2035550190,5280,5280,5280,5280,0
20240425,193900,2035550190,5280,5280,5280,5280,0
20240425,193800,2035550190,5280,5280,5280,5280,0
20240425,193700,2035550190,5280,5280,5280,5280,0
20240425,193600,2035550190,5280,5280,5280,5280,0
20240425,193500,2035550190,5280,5280,5280,5280,0
20240425,193400,2035550190,5280,5280,5280,5280,0
20240425,193300,2035550190,5280,5280,5280,5280,0
20240425,193200,2035550190,5280,5280,5280,5280,0
20240425,193100,2035550190,5280,5280,5280,5280,0
20240425,193000,2035550190,5280,5280,5280,5280,6365
20240425,192900,2035550190,5280,5280,5280,5280,0
20240425,192800,2035550190,5280,5280,5280,5280,0
20240425,192700,2035550190,5280,5280,5280,5280,0
20240425,192600,2035550190,5280,5280,5280,5280,0
20240425,192500,2035550190,5280,5280,5280,5280,0
20240425,192400,2035550190,5280,5280,5280,5280,0
20240425,192300,2035550190,5280,5280,5280,5280,0
20240425,192200,2035550190,5280,5280,5280,5280,0
20240425,192100,2035550190,5280,5280,5280,5280,0
20240425,192000,2035550190,5280,5280,5280,5280,0
20240425,191900,2035550190,5280,5280,5280,5280,0
20240425,191800,2035550190,5280,5280,5280,5280,0
20240425,191700,2035550190,5280,5280,5280,5280,0
20240425,191600,2035550190,5280,5280,5280,5280,0
20240425,191500,2035550190,5280,5280,5280,5280,0
20240425,191400,2035550190,5280,5280,5280,5280,0
20240425,191300,2035550190,5280,5280,5280,5280,0
20240425,191200,2035550190,5280,5280,5280,5280,0
20240425,191100,2035550190,5280,5280,5280,5280,0
20240425,191000,2035550190,5280,5280,5280,5280,0
20240425,190900,2035550190,5280,5280,5280,5280,0
20240425,190800,2035550190,5280,5280,5280,5280,0
20240425,190700,2035550190,5280,5280,5280,5280,0
20240425,190600,2035550190,5280,5280,5280,5280,0
20240425,190500,2035550190,5280,5280,5280,5280,0
20240425,190400,2035550190,5280,5280,5280,5280,0
20240425,190300,2035550190,5280,5280,5280,5280,0
20240425,190200,2035550190,5280,5280,5280,5280,0
20240425,190100,2035550190,5280,5280,5280,5280,0
20240425,190000,2035550190,5280,5280,5280,5280,6365
20240425,185900,2035550190,5280,5280,5280,5280,0
20240425,185800,2035550190,5280,5280,5280,5280,0
20240425,185700,2035550190,5280,5280,5280,5280,0
20240425,185600,2035550190,5280,5280,5280,5280,0
20240425,185500,2035550190,5280,5280,5280,5280,0
20240425,185400,2035550190,5280,5280,5280,5280,0
20240425,185300,2035550190,5280,5280,5280,5280,0
20240425,185200,2035550190,5280,5280,5280,5280,0
20240425,185100,2035550190,5280,5280,5280,5280,0
20240425,185000,2035550190,5280,5280,5280,5280,0
20240425,184900,2035550190,5280,5280,5280,5280,0
20240425,184800,2035550190,5280,5280,5280,5280,0
20240425,184700,2035550190,5280,5280,5280,5280,0
20240425,184600,2035550190,5280,5280,5280,5280,0
20240425,184500,2035550190,5280,5280,5280,5280,0
20240425,184400,2035550190,5280,5280,5280,5280,0
20240425,184300,2035550190,5280,5280,5280,5280,0
20240425,184200,2035550190,5280,5280,5280,5280,0
20240425,184100,2035550190,5280,5280,5280,5280,0
20240425,184000,2035550190,5280,5280,5280,5280,0
20240425,183900,2035550190,5280,5280,5280,5280,0
20240425,183800,2035550190,5280,5280,5280,5280,0
20240425,183700,2035550190,5280,5280,5280,5280,0
20240425,183600,2035550190,5280,5280,5280,5280,0
20240425,183500,2035550190,5280,5280,5280,5280,0
20240425,183400,2035550190,5280,5280,5280,5280,0
20240425,183300,2035550190,5280,5280,5280,5280,0
20240425,183200,2035550190,5280,5280,5280,5280,0
20240425,183100,2035550190,5280,5280,5280,5280,0
20240425,183000,2035550190,5280,5280,5280,5280,6365
20240425,182900,2035550190,5280,5280,5280,5280,0
20240425,182800,2035550190,5280,5280,5280,5280,0
20240425,182700,2035550190,5280,5280,5280,5280,0
20240425,182600,2035550190,5280,5280,5280,5280,0
20240425,182500,2035550190,5280,5280,5280,5280,0
20240425,182400,2035550190,5280,5280,5280,5280,0
20240425,182300,2035550190,5280,5280,5280,5280,0
20240425,182200,2035550190,5280,5280,5280,5280,0
20240425,182100,2035550190,5280,5280,5280,5280,0
20240425,182000,2035550190,5280,5280,5280,5280,0
20240425,181900,2035550190,5280,5280,5280,5280,0
20240425,181800,2035550190,5280,5280,5280,5280,0
20240425,181700,2035550190,5280,5280,5280,5280,0
20240425,181600,2035550190,5280,5280,5280,5280,0
20240425,181500,2035550190,5280,5280,5280,5280,0
20240425,181400,2035550190,5280,5280,5280,5280,0
20240425,181300,2035550190,5280,5280,5280,5280,0
20240425,181200,2035550190,5280,5280,5280,5280,0
20240425,181100,2035550190,5280,5280,5280,5280,0
20240425,181000,2035550190,5280,5280,5280,5280,0
20240425,180900,2035550190,5280,5280,5280,5280,0
20240425,180800,2035550190,5280,5280,5280,5280,0
20240425,180700,2035550190,5280,5280,5280,5280,0
20240425,180600,2035550190,5280,5280,5280,5280,0
20240425,180500,2035550190,5280,5280,5280,5280,0
20240425,180400,2035550190,5280,5280,5280,5280,0
20240425,180300,2035550190,5280,5280,5280,5280,0
20240425,180200,2035550190,5280,5280,5280,5280,0
20240425,180100,2035550190,5280,5280,5280,5280,0
20240425,180000,2035550190,5280,5280,5280,5280,6365
20240425,175900,2035550190,5280,5280,5280,5280,0
20240425,175800,2035550190,5280,5280,5280,5280,0
20240425,175700,2035550190,5280,5280,5280,5280,0
20240425,175600,2035550190,5280,5280,5280,5280,0
20240425,175500,2035550190,5280,5280,5280,5280,0
20240425,175400,2035550190,5280,5280,5280,5280,0
20240425,175300,2035550190,5280,5280,5280,5280,0
20240425,175200,2035550190,5280,5280,5280,5280,0
20240425,175100,2035550190,5280,5280,5280,5280,0
20240425,175000,2035550190,5280,5280,5280,5280,0
20240425,174900,2035550190,5280,5280,5280,5280,0
20240425,174800,2035550190,5280,5280,5280,5280,0
20240425,174700,2035550190,5280,5280,5280,5280,0
20240425,174600,2035550190,5280,5280,5280,5280,0
20240425,174500,2035550190,5280,5280,5280,5280,0
20240425,174400,2035550190,5280,5280,5280,5280,0
20240425,174300,2035550190,5280,5280,5280,5280,0
20240425,174200,2035550190,5280,5280,5280,5280,0
20240425,174100,2035550190,5280,5280,5280,5280,0
20240425,174000,2035550190,5280,5280,5280,5280,0
20240425,173900,2035550190,5280,5280,5280,5280,0
20240425,173800,2035550190,5280,5280,5280,5280,0
20240425,173700,2035550190,5280,5280,5280,5280,0
20240425,173600,2035550190,5280,5280,5280,5280,0
20240425,173500,2035550190,5280,5280,5280,5280,0
20240425,173400,2035550190,5280,5280,5280,5280,0
20240425,173300,2035550190,5280,5280,5280,5280,0
20240425,173200,2035550190,5280,5280,5280,5280,0
20240425,173100,2035550190,5280,5280,5280,5280,0
20240425,173000,2035550190,5280,5280,5280,5280,6365
20240425,172900,2035550190,5280,5280,5280,5280,0
20240425,172800,2035550190,5280,5280,5280,5280,0
20240425,172700,2035550190,5280,5280,5280,5280,0
20240425,172600,2035550190,5280,5280,5280,5280,0
20240425,172500,2035550190,5280,5280,5280,5280,0
20240425,172400,2035550190,5280,5280,5280,5280,0
20240425,172300,2035550190,5280,5280,5280,5280,0
20240425,172200,2035550190,5280,5280,5280,5280,0
20240425,172100,2035550190,5280,5280,5280,5280,0
20240425,172000,2035550190,5280,5280,5280,5280,0
20240425,171900,2035550190,5280,5280,5280,5280,0
20240425,171800,2035550190,5280,5280,5280,5280,0
20240425,171700,2035550190,5280,5280,5280,5280,0
20240425,171600,2035550190,5280,5280,5280,5280,0
20240425,171500,2035550190,5280,5280,5280,5280,0
20240425,171400,2035550190,5280,5280,5280,5280,0
20240425,171300,2035550190,5280,5280,5280,5280,0
20240425,171200,2035550190,5280,5280,5280,5280,0
20240425,171100,2035550190,5280,5280,5280,5280,0
20240425,171000,2035550190,5280,5280,5280,5280,0
20240425,170900,2035550190,5280,5280,5280,5280,0
20240425,170800,2035550190,5280,5280,5280,5280,0
20240425,170700,2035550190,5280,5280,5280,5280,0
20240425,170600,2035550190,5280,5280,5280,5280,0
20240425,170500,2035550190,5280,5280,5280,5280,0
20240425,170400,2035550190,5280,5280,5280,5280,0
20240425,170300,2035550190,5280,5280,5280,5280,0
20240425,170200,2035550190,5280,5280,5280,5280,0
20240425,170100,2035550190,5280,5280,5280,5280,0
20240425,170000,2035550190,5280,5280,5280,5280,6365
20240425,165900,2035550190,5280,5280,5280,5280,0
20240425,165800,2035550190,5280,5280,5280,5280,0
20240425,165700,2035550190,5280,5280,5280,5280,0
20240425,165600,2035550190,5280,5280,5280,5280,0
20240425,165500,2035550190,5280,5280,5280,5280,0
20240425,165400,2035550190,5280,5280,5280,5280,0
20240425,165300,2035550190,5280,5280,5280,5280,0
20240425,165200,2035550190,5280,5280,5280,5280,0
20240425,165100,2035550190,5280,5280,5280,5280,0
20240425,165000,2035550190,5280,5280,5280,5280,0
20240425,164900,2035550190,5280,5280,5280,5280,0
20240425,164800,2035550190,5280,5280,5280,5280,0
20240425,164700,2035550190,5280,5280,5280,5280,0
20240425,164600,2035550190,5280,5280,5280,5280,0
20240425,164500,2035550190,5280,5280,5280,5280,0
20240425,164400,2035550190,5280,5280,5280,5280,0
20240425,164300,2035550190,5280,5280,5280,5280,0
20240425,164200,2035550190,5280,5280,5280,5280,0
20240425,164100,2035550190,5280,5280,5280,5280,0
20240425,164000,2035550190,5280,5280,5280,5280,0
20240425,163900,2035550190,5280,5280,5280,5280,0
20240425,163800,2035550190,5280,5280,5280,5280,0
20240425,163700,2035550190,5280,5280,5280,5280,0
20240425,163600,2035550190,5280,5280,5280,5280,0
20240425,163500,2035550190,5280,5280,5280,5280,0
20240425,163400,2035550190,5280,5280,5280,5280,0
20240425,163300,2035550190,5280,5280,5280,5280,0
20240425,163200,2035550190,5280,5280,5280,5280,0
20240425,163100,2035550190,5280,5280,5280,5280,0
20240425,163000,2035550190,5280,5280,5280,5280,6365
20240425,162900,2035550190,5280,5280,5280,5280,0
20240425,162800,2035550190,5280,5280,5280,5280,0
20240425,162700,2035550190,5280,5280,5280,5280,0
20240425,162600,2035550190,5280,5280,5280,5280,0
20240425,162500,2035550190,5280,5280,5280,5280,0
20240425,162400,2035550190,5280,5280,5280,5280,0
20240425,162300,2035550190,5280,5280,5280,5280,0
20240425,162200,2035550190,5280,5280,5280,5280,0
20240425,162100,2035550190,5280,5280,5280,5280,0
20240425,162000,2035550190,5280,5280,5280,5280,0
20240425,161900,2035550190,5280,5280,5280,5280,0
20240425,161800,2035550190,5280,5280,5280,5280,0
20240425,161700,2035550190,5280,5280,5280,5280,0
20240425,161600,2035550190,5280,5280,5280,5280,0
20240425,161500,2035550190,5280,5280,5280,5280,0
20240425,161400,2035550190,5280,5280,5280,5280,0
20240425,161300,2035550190,5280,5280,5280,5280,0
20240425,161200,2035550190,5280,5280,5280,5280,0
20240425,161100,2035550190,5280,5280,5280,5280,0
20240425,161000,2035550190,5280,5280,5280,5280,0
20240425,160900,2035550190,5280,5280,5280,5280,0
20240425,160800,2035550190,5280,5280,5280,5280,0
20240425,160700,2035550190,5280,5280,5280,5280,0
20240425,160600,2035550190,5280,5280,5280,5280,0
20240425,160500,2035550190,5280,5280,5280,5280,0
20240425,160400,2035550190,5280,5280,5280,5280,0
20240425,160300,2035550190,5280,5280,5280,5280,0
20240425,160200,2035550190,5280,5280,5280,5280,0
20240425,160100,2035550190,5280,5280,5280,5280,0
20240425,160000,2035550190,5280,5280,5280,5280,6365
20240425,155900,2035550190,5280,5280,5280,5280,0
20240425,155800,2035550190,5280,5280,5280,5280,0
20240425,155700,2035550190,5280,5280,5280,5280,0
20240425,155600,2035550190,5280,5280,5280,5280,0
20240425,155500,2035550190,5280,5280,5280,5280,0
20240425,155400,2035550190,5280,5280,5280,5280,0
20240425,155300,2035550190,5280,5280,5280,5280,0
20240425,155200,2035550190,5280,5280,5280,5280,0
20240425,155100,2035550190,5280,5280,5280,5280,0
20240425,155000,2035550190,5280,5280,5280,5280,0
20240425,154900,2035550190,5280,5280,5280,5280,0
20240425,154800,2035550190,5280,5280,5280,5280,0
20240425,154700,2035550190,5280,5280,5280,5280,0
20240425,154600,2035550190,5280,5280,5280,5280,0
20240425,154500,2035550190,5280,5280,5280,5280,0
20240425,154400,2035550190,5280,5280,5280,5280,0
20240425,154300,2035550190,5280,5280,5280,5280,0
20240425,154200,2035550190,5280,5280,5280,5280,0
20240425,154100,2035550190,5280,5280,5280,5280,0
20240425,154000,2035550190,5280,5280,5280,5280,0
20240425,153900,2035550190,5280,5280,5280,5280,0
20240425,153800,2035550190,5280,5280,5280,5280,0
20240425,153700,2035550190,5280,5280,5280,5280,0
20240425,153600,2035550190,5280,5280,5280,5280,0
20240425,153500,2035550190,5280,5280,5280,5280,0
20240425,153400,2035550190,5280,5280,5280,5280,0
20240425,153300,2035550190,5280,5280,5280,5280,0
20240425,153200,2035550190,5280,5280,5280,5280,0
20240425,153100,2035550190,5280,5280,5280,5280,0
20240425,153000,2035550190,5280,5280,5280,5280,12730
20240425,152900,2001942990,5220,5220,5220,5220,0
20240425,152800,2001942990,5220,5220,5220,5220,0
20240425,152700,2001942990,5220,5220,5220,5220,0
20240425,152600,2001942990,5220,5220,5220,5220,0
20240425,152500,2001942990,5220,5220,5220,5220,0
20240425,152400,2001942990,5220,5220,5220,5220,0
20240425,152300,2001942990,5220,5220,5220,5220,0
20240425,152200,2001942990,5220,5220,5220,5220,0
20240425,152100,2001942990,5220,5220,5220,5220,0
20240425,152000,2001942990,5220,5220,5220,5220,0
20240425,151900,2001942990,5220,5220,5220,5210,2004
20240425,151800,1991491150,5230,5230,5230,5220,2108
20240425,151700,1980478560,5230,5230,5230,5220,1455
20240425,151600,1972873310,5230,5210,5230,5210,502
20240425,151500,1970247890,5210,5220,5220,5210,1540
20240425,151400,1962222560,5220,5210,5220,5210,267
20240425,151300,1960830490,5220,5220,5220,5210,532
20240425,151200,1958053550,5200,5200,5200,5200,1500
20240425,151100,1950253550,5200,5220,5220,5200,2000
20240425,151000,1939837350,5220,5220,5220,5220,150
20240425,150900,1939054350,5220,5220,5220,5220,1050
20240425,150800,1933573350,5220,5210,5220,5210,1278
20240425,150700,1926906100,5210,5210,5210,5210,59
20240425,150600,1926598710,5220,5210,5220,5210,172
20240425,150500,1925702520,5200,5200,5200,5190,6054
20240425,150400,1894224020,5200,5220,5240,5200,713
20240425,150300,1890511960,5200,5220,5230,5200,5109
20240425,150200,1863897600,5240,5220,5240,5220,2095
20240425,150100,1852930320,5220,5220,5230,5220,699
20240425,150000,1849278900,5220,5220,5220,5220,252
20240425,145900,1847963460,5220,5220,5220,5220,0
20240425,145800,1847963460,5220,5210,5220,5210,960
20240425,145700,1842953260,5220,5220,5220,5220,160
20240425,145600,1842118060,5220,5220,5220,5220,35
20240425,145500,1841935360,5210,5210,5220,5210,104
20240425,145400,1841393490,5220,5220,5220,5220,0
20240425,145300,1841393490,5220,5220,5220,5210,2847
20240425,145200,1826538060,5220,5220,5220,5220,0
20240425,145100,1826538060,5220,5230,5230,5220,1272
20240425,145000,1819897940,5240,5240,5240,5240,1
20240425,144900,1819892700,5230,5230,5230,5230,117
20240425,144800,1819280790,5230,5230,5230,5230,78
20240425,144700,1818872850,5220,5220,5220,5220,100
20240425,144600,1818350850,5220,5210,5220,5210,1371
20240425,144500,1811206440,5210,5220,5220,5210,1180
20240425,144400,1805057640,5210,5220,5220,5210,2000
20240425,144300,1794627440,5220,5230,5230,5220,119
20240425,144200,1794005160,5230,5240,5240,5230,329
20240425,144100,1792284300,5240,5240,5240,5240,30
20240425,144000,1792127100,5240,5240,5240,5240,0
20240425,143900,1792127100,5240,5230,5240,5230,2769
20240425,143800,1777645200,5220,5220,5230,5220,3630
20240425,143700,1758695600,5230,5240,5240,5220,1007
20240425,143600,1753428670,5230,5230,5230,5230,100
20240425,143500,1752905670,5230,5230,5230,5230,4
20240425,143400,1752884750,5230,5230,5230,5230,0
20240425,143300,1752884750,5230,5230,5230,5230,0
20240425,143200,1752884750,5230,5230,5230,5230,1870
20240425,143100,1743104650,5230,5230,5230,5230,250
20240425,143000,1741797150,5230,5230,5230,5230,0
20240425,142900,1741797150,5230,5230,5230,5230,322
20240425,142800,1740113090,5230,5230,5230,5230,316
20240425,142700,1738460410,5230,5230,5230,5230,100
20240425,142600,1737937410,5230,5240,5240,5220,3679
20240425,142500,1718695640,5250,5250,5250,5250,50
20240425,142400,1718433140,5250,5240,5250,5240,250
20240425,142300,1717121720,5230,5240,5240,5230,131
20240425,142200,1716436090,5240,5240,5240,5240,87
20240425,142100,1715980210,5240,5240,5240,5240,217
20240425,142000,1714843130,5230,5230,5230,5230,0
20240425,141900,1714843130,5230,5230,5230,5230,0
20240425,141800,1714843130,5230,5230,5230,5230,0
20240425,141700,1714843130,5230,5230,5230,5230,210
20240425,141600,1713744830,5240,5240,5240,5240,200
20240425,141500,1712696830,5240,5240,5240,5240,501
20240425,141400,1710071590,5250,5250,5250,5250,125
20240425,141300,1709415340,5240,5240,5250,5240,344
20240425,141200,1707610470,5250,5250,5250,5250,40
20240425,141100,1707400470,5240,5250,5250,5240,2345
20240425,141000,1695101630,5250,5250,5250,5250,28
20240425,140900,1694954630,5250,5250,5250,5250,0
20240425,140800,1694954630,5250,5250,5250,5250,0
20240425,140700,1694954630,5250,5250,5250,5250,190
20240425,140600,1693957130,5250,5250,5250,5250,2100
20240425,140500,1682932130,5250,5250,5250,5250,3
20240425,140400,1682916380,5250,5250,5260,5250,153
20240425,140300,1682113030,5250,5270,5270,5250,2682
20240425,140200,1668026460,5260,5260,5260,5260,453
20240425,140100,1665643680,5260,5260,5260,5260,40
20240425,140000,1665433280,5260,5250,5260,5250,100
20240425,135900,1664907780,5250,5260,5260,5250,7
20240425,135800,1664871020,5250,5250,5250,5250,51
20240425,135700,1664603270,5250,5260,5260,5250,1250
20240425,135600,1658038270,5260,5260,5260,5260,80
20240425,135500,1657617470,5260,5260,5260,5260,49
20240425,135400,1657359730,5260,5260,5260,5260,363
20240425,135300,1655450350,5260,5260,5260,5260,1262
20240425,135200,1648812230,5260,5260,5270,5260,1448
20240425,135100,1641195740,5270,5270,5270,5270,0
20240425,135000,1641195740,5270,5270,5270,5270,5
20240425,134900,1641169390,5270,5270,5270,5270,99
20240425,134800,1640647660,5270,5270,5270,5270,305
20240425,134700,1639040310,5280,5280,5280,5280,5
20240425,134600,1639013910,5290,5280,5290,5280,95
20240425,134500,1638512260,5280,5280,5280,5280,50
20240425,134400,1638248260,5280,5280,5280,5280,50
20240425,134300,1637984260,5280,5270,5280,5270,258
20240425,134200,1636622520,5260,5280,5280,5260,19
20240425,134100,1636522380,5280,5280,5280,5280,0
20240425,134000,1636522380,5280,5280,5290,5280,489
20240425,133900,1633939070,5290,5290,5290,5290,1
20240425,133800,1633933780,5260,5290,5290,5250,5210
20240425,133700,1606528670,5280,5280,5280,5280,451
20240425,133600,1604147390,5280,5280,5280,5280,0
20240425,133500,1604147390,5280,5280,5280,5280,149
20240425,133400,1603360670,5280,5280,5280,5280,50
20240425,133300,1603096670,5270,5270,5270,5270,68
20240425,133200,1602738310,5270,5270,5270,5270,52
20240425,133100,1602464270,5270,5270,5270,5270,191
20240425,133000,1601457700,5270,5270,5270,5270,0
20240425,132900,1601457700,5270,5270,5270,5270,98
20240425,132800,1600941240,5270,5270,5270,5270,1
20240425,132700,1600935970,5270,5270,5270,5270,20
20240425,132600,1600830570,5270,5270,5270,5270,1
20240425,132500,1600825300,5270,5270,5270,5270,1
20240425,132400,1600820030,5270,5270,5270,5270,0
20240425,132300,1600820030,5270,5270,5270,5270,4
20240425,132200,1600798950,5270,5270,5270,5270,500
20240425,132100,1598163950,5280,5280,5280,5280,0
20240425,132000,1598163950,5280,5280,5280,5280,2000
20240425,131900,1587603950,5280,5280,5280,5280,20
20240425,131800,1587498350,5270,5270,5270,5270,117
20240425,131700,1586881760,5270,5270,5270,5270,0
20240425,131600,1586881760,5270,5270,5270,5270,39
20240425,131500,1586676230,5270,5270,5270,5270,200
20240425,131400,1585622230,5270,5270,5270,5270,0
20240425,131300,1585622230,5270,5270,5270,5270,60
20240425,131200,1585306030,5270,5270,5270,5270,359
20240425,131100,1583414100,5260,5260,5260,5260,50
20240425,131000,1583151100,5260,5260,5260,5260,40
20240425,130900,1582940700,5260,5260,5260,5260,100
20240425,130800,1582414700,5270,5270,5270,5270,0
20240425,130700,1582414700,5270,5270,5270,5270,10
20240425,130600,1582362000,5260,5260,5260,5260,200
20240425,130500,1581310000,5270,5260,5270,5260,260
20240425,130400,1579940400,5260,5260,5260,5260,125
20240425,130300,1579282900,5260,5260,5260,5260,1000
20240425,130200,1574022900,5260,5260,5260,5260,50
20240425,130100,1573759900,5260,5270,5270,5260,1398
20240425,130000,1566401860,5270,5270,5270,5270,100
20240425,125900,1565874860,5270,5270,5270,5270,0
20240425,125800,1565874860,5270,5270,5270,5270,0
20240425,125700,1565874860,5270,5270,5270,5270,100
20240425,125600,1565347860,5270,5270,5270,5270,7
20240425,125500,1565310970,5270,5270,5270,5270,0
20240425,125400,1565310970,5270,5270,5270,5270,0
20240425,125300,1565310970,5270,5270,5270,5270,61
20240425,125200,1564989500,5270,5270,5270,5270,19
20240425,125100,1564889370,5280,5280,5280,5280,802
20240425,125000,1560654810,5280,5290,5290,5280,251
20240425,124900,1559329520,5300,5300,5300,5300,0
20240425,124800,1559329520,5300,5300,5300,5300,500
20240425,124700,1556679520,5280,5300,5300,5280,1575
20240425,124600,1548355220,5290,5290,5290,5290,59
20240425,124500,1548043110,5300,5300,5300,5300,124
20240425,124400,1547385910,5300,5300,5300,5300,190
20240425,124300,1546378910,5300,5300,5300,5300,913
20240425,124200,1541540010,5300,5310,5310,5300,40
20240425,124100,1541327640,5310,5310,5310,5310,176
20240425,124000,1540393080,5300,5300,5300,5300,162
20240425,123900,1539534480,5300,5300,5300,5300,2219
20240425,123800,1527773780,5290,5280,5300,5280,6766
20240425,123700,1491965140,5290,5290,5290,5290,714
20240425,123600,1488188080,5290,5290,5290,5290,52
20240425,123500,1487913000,5290,5290,5290,5280,635
20240425,123400,1484554200,5290,5290,5290,5290,114
20240425,123300,1483951140,5290,5280,5290,5280,59
20240425,123200,1483639130,5280,5280,5280,5280,250
20240425,123100,1482319130,5280,5280,5280,5280,704
20240425,123000,1478602010,5280,5270,5290,5270,2240
20240425,122900,1466770210,5280,5290,5290,5280,53
20240425,122800,1466490350,5290,5270,5290,5270,11
20240425,122700,1466432270,5280,5270,5280,5270,2000
20240425,122600,1455874220,5270,5270,5270,5270,20
20240425,122500,1455768820,5280,5280,5280,5250,115
20240425,122400,1455162060,5280,5270,5280,5270,128
20240425,122300,1454486260,5280,5270,5280,5240,1053
20240425,122200,1448940710,5280,5270,5280,5240,1553
20240425,122100,1440753640,5280,5250,5280,5250,500
20240425,122000,1438114650,5250,5250,5250,5250,2
20240425,121900,1438104150,5250,5260,5260,5250,1020
20240425,121800,1432739150,5250,5250,5250,5250,100
20240425,121700,1432214150,5250,5250,5250,5250,446
20240425,121600,1429872650,5250,5250,5250,5250,0
20240425,121500,1429872650,5250,5240,5250,5240,177
20240425,121400,1428944630,5230,5230,5230,5230,0
20240425,121300,1428944630,5230,5230,5230,5230,221
20240425,121200,1427788800,5220,5220,5220,5220,0
20240425,121100,1427788800,5220,5220,5220,5220,0
20240425,121000,1427788800,5220,5230,5230,5220,504
20240425,120900,1425157880,5230,5230,5230,5230,1211
20240425,120800,1418824350,5240,5240,5240,5240,6
20240425,120700,1418792910,5240,5240,5240,5240,0
20240425,120600,1418792910,5240,5240,5240,5240,101
20240425,120500,1418263670,5240,5240,5240,5240,41
20240425,120400,1418048830,5240,5240,5240,5240,0
20240425,120300,1418048830,5240,5240,5250,5240,152
20240425,120200,1417252150,5240,5240,5240,5240,0
20240425,120100,1417252150,5240,5230,5240,5230,996
20240425,120000,1412033400,5240,5240,5240,5240,21
20240425,115900,1411923360,5240,5240,5240,5240,135
20240425,115800,1411215960,5240,5240,5240,5240,0
20240425,115700,1411215960,5240,5240,5240,5240,376
20240425,115600,1409245720,5240,5240,5240,5240,10
20240425,115500,1409193320,5240,5250,5250,5240,60
20240425,115400,1408878420,5250,5250,5250,5250,13
20240425,115300,1408810170,5250,5250,5250,5250,100
20240425,115200,1408285170,5240,5250,5250,5240,150
20240425,115100,1407498170,5250,5250,5250,5250,0
20240425,115000,1407498170,5250,5250,5250,5250,20
20240425,114900,1407393170,5250,5250,5250,5250,9
20240425,114800,1407345920,5250,5250,5250,5250,206
20240425,114700,1406264420,5250,5250,5250,5250,0
20240425,114600,1406264420,5250,5250,5250,5250,1
20240425,114500,1406259170,5250,5240,5250,5240,21
20240425,114400,1406148930,5210,5230,5230,5210,427
20240425,114300,1403921430,5240,5240,5240,5210,1967
20240425,114200,1393650820,5230,5230,5240,5230,7040
20240425,114100,1356831570,5240,5260,5260,5240,2140
20240425,114000,1345602650,5260,5260,5260,5260,80
20240425,113900,1345181850,5260,5270,5270,5260,747
20240425,113800,1341250420,5270,5270,5270,5270,50
20240425,113700,1340986920,5270,5270,5270,5270,0
20240425,113600,1340986920,5270,5270,5270,5270,253
20240425,113500,1339653610,5270,5270,5280,5270,1008
20240425,113400,1334338940,5270,5260,5270,5260,1000
20240425,113300,1329073460,5260,5250,5260,5250,225
20240425,113200,1327890960,5260,5260,5260,5260,0
20240425,113100,1327890960,5260,5260,5260,5260,32
20240425,113000,1327722640,5260,5260,5260,5260,0
20240425,112900,1327722640,5260,5260,5260,5260,20
20240425,112800,1327617440,5260,5260,5260,5260,1421
20240425,112700,1320142980,5270,5260,5270,5260,556
20240425,112600,1317218410,5260,5250,5260,5250,496
20240425,112500,1314614400,5260,5250,5260,5250,150
20240425,112400,1313825900,5260,5250,5260,5250,6880
20240425,112300,1277705890,5250,5250,5250,5250,585
20240425,112200,1274634640,5250,5240,5250,5240,1102
20240425,112100,1268860140,5230,5250,5250,5230,1876
20240425,112000,1259038900,5240,5240,5250,5230,2707
20240425,111900,1244828960,5250,5230,5250,5230,1438
20240425,111800,1237291510,5230,5230,5230,5230,100
20240425,111700,1236768510,5220,5220,5220,5220,1606
20240425,111600,1228385190,5210,5210,5210,5210,0
20240425,111500,1228385190,5210,5210,5210,5210,0
20240425,111400,1228385190,5210,5210,5210,5210,1591
20240425,111300,1220096080,5210,5210,5210,5210,0
20240425,111200,1220096080,5210,5210,5210,5210,30
20240425,111100,1219939780,5210,5200,5210,5200,195
20240425,111000,1218924800,5200,5210,5210,5200,1019
20240425,110900,1213625900,5210,5210,5210,5210,30
20240425,110800,1213469600,5210,5210,5210,5210,42
20240425,110700,1213250780,5210,5200,5210,5200,24
20240425,110600,1213125780,5200,5200,5200,5200,189
20240425,110500,1212142980,5210,5200,5210,5200,134
20240425,110400,1211446170,5200,5200,5210,5200,1009
20240425,110300,1206190440,5190,5210,5210,5190,1578
20240425,110200,1197984890,5200,5200,5200,5200,60
20240425,110100,1197672890,5200,5200,5200,5200,845
20240425,110000,1193278890,5200,5200,5210,5200,726
20240425,105900,1189503590,5200,5210,5210,5200,515
20240425,105800,1186825440,5210,5210,5210,5210,12
20240425,105700,1186762920,5200,5210,5210,5200,658
20240425,105600,1183341110,5210,5210,5210,5210,3
20240425,105500,1183325480,5210,5210,5210,5210,360
20240425,105400,1181449880,5210,5210,5210,5210,240
20240425,105300,1180199480,5210,5220,5220,5210,279
20240425,105200,1178745860,5220,5220,5220,5220,4
20240425,105100,1178724980,5220,5220,5220,5220,0
20240425,105000,1178724980,5220,5220,5220,5220,10
20240425,104900,1178672780,5220,5210,5220,5210,171
20240425,104800,1177781700,5210,5210,5210,5210,0
20240425,104700,1177781700,5210,5210,5210,5210,32
20240425,104600,1177614980,5200,5200,5200,5200,0
20240425,104500,1177614980,5200,5200,5200,5200,100
20240425,104400,1177094980,5200,5200,5200,5200,1
20240425,104300,1177089780,5200,5190,5200,5190,2330
20240425,104200,1164975840,5190,5190,5190,5190,0
20240425,104100,1164975840,5190,5190,5190,5190,383
20240425,104000,1162988070,5190,5190,5190,5190,214
20240425,103900,1161877410,5190,5190,5190,5190,275
20240425,103800,1160450160,5190,5190,5190,5190,830
20240425,103700,1156142460,5190,5190,5190,5190,220
20240425,103600,1155000660,5190,5190,5190,5190,27
20240425,103500,1154860530,5190,5200,5200,5190,3093
20240425,103400,1138791930,5200,5200,5210,5200,2480
20240425,103300,1125893520,5210,5220,5220,5210,2476
20240425,103200,1112993520,5220,5220,5220,5220,0
20240425,103100,1112993520,5220,5220,5220,5210,906
20240425,103000,1108264600,5220,5230,5230,5220,453
20240425,102900,1105899930,5230,5210,5230,5210,634
20240425,102800,1102585620,5220,5220,5220,5220,694
20240425,102700,1098962940,5220,5240,5240,5220,2188
20240425,102600,1087518910,5240,5240,5240,5240,29
20240425,102500,1087366950,5240,5250,5250,5240,784
20240425,102400,1083254780,5250,5250,5250,5250,505
20240425,102300,1080603530,5240,5250,5250,5240,61
20240425,102200,1080283880,5250,5250,5250,5250,3170
20240425,102100,1063641380,5250,5230,5250,5230,5008
20240425,102000,1037423490,5220,5230,5230,5220,1292
20240425,101900,1030678750,5230,5240,5240,5230,2620
20240425,101800,1016974140,5240,5250,5250,5240,881
20240425,101700,1012355530,5250,5250,5250,5250,426
20240425,101600,1010119030,5240,5250,5250,5240,2538
20240425,101500,996819780,5250,5250,5250,5250,424
20240425,101400,994593780,5250,5250,5250,5250,259
20240425,101300,993234030,5240,5250,5250,5240,448
20240425,101200,990883530,5240,5240,5240,5240,0
20240425,101100,990883530,5240,5240,5240,5240,150
20240425,101000,990097530,5230,5230,5230,5230,204
20240425,100900,989030610,5230,5240,5240,5230,13
20240425,100800,988962590,5240,5250,5250,5230,1494
20240425,100700,981133010,5250,5250,5250,5250,950
20240425,100600,976145510,5250,5250,5250,5240,454
20240425,100500,973762790,5250,5240,5250,5240,102
20240425,100400,973228210,5240,5250,5250,5240,603
20240425,100300,970068310,5250,5250,5250,5240,365
20240425,100200,968154110,5250,5260,5260,5250,438
20240425,100100,965854490,5260,5260,5260,5250,1126
20240425,100000,959941530,5260,5260,5260,5260,2
20240425,095900,959931010,5260,5260,5260,5260,37
20240425,095800,959736390,5250,5260,5260,5250,296
20240425,095700,958182380,5260,5270,5270,5260,1862
20240425,095600,948381210,5270,5290,5290,5270,7
20240425,095500,948344290,5280,5280,5280,5280,1303
20240425,095400,941464450,5280,5280,5280,5280,4
20240425,095300,941443330,5270,5260,5270,5260,616
20240425,095200,938201170,5260,5250,5260,5250,131
20240425,095100,937512120,5250,5260,5260,5250,366
20240425,095000,935590210,5260,5260,5260,5250,111
20240425,094900,935006590,5250,5250,5250,5250,1252
20240425,094800,928433590,5240,5260,5260,5240,5638
20240425,094700,898824550,5270,5270,5280,5270,468
20240425,094600,896358100,5270,5270,5270,5270,356
20240425,094500,894481980,5270,5270,5270,5270,161
20240425,094400,893633510,5260,5280,5280,5260,3500
20240425,094300,875206130,5290,5290,5290,5280,1085
20240425,094200,869473760,5280,5300,5300,5280,716
20240425,094100,865684950,5300,5300,5300,5300,371
20240425,094000,863718650,5310,5310,5310,5290,2068
20240425,093900,852753930,5310,5290,5310,5290,1747
20240425,093800,843487020,5300,5290,5300,5290,67
20240425,093700,843132390,5290,5290,5290,5280,590
20240425,093600,840016320,5300,5260,5300,5260,2118
20240425,093500,828837820,5250,5250,5250,5250,570
20240425,093400,825845320,5250,5250,5260,5250,1824
20240425,093300,816269300,5260,5270,5270,5260,1930
20240425,093200,806115240,5270,5270,5270,5260,2298
20240425,093100,794005180,5280,5280,5280,5270,552
20240425,093000,791091020,5290,5300,5300,5280,3552
20240425,092900,772305840,5300,5310,5310,5300,815
20240425,092800,767985820,5300,5300,5300,5300,1324
20240425,092700,760968620,5300,5300,5300,5290,851
20240425,092600,756460250,5300,5310,5310,5300,1239
20240425,092500,749889590,5320,5310,5320,5310,2365
20240425,092400,737319830,5300,5300,5300,5300,2204
20240425,092300,725638630,5320,5340,5340,5290,4774
20240425,092200,700252160,5340,5370,5370,5340,4426
20240425,092100,676556580,5370,5370,5370,5370,774
20240425,092000,672400200,5370,5390,5390,5350,6370
20240425,091900,638225580,5390,5390,5400,5370,10788
20240425,091800,580081890,5390,5320,5390,5320,7030
20240425,091700,542380300,5340,5340,5350,5310,5650
20240425,091600,512225120,5350,5320,5350,5310,4413
20240425,091500,488689620,5340,5310,5340,5310,3582
20240425,091400,469612880,5320,5290,5330,5290,6168
20240425,091300,436858440,5290,5270,5300,5270,5904
20240425,091200,405643470,5290,5250,5290,5250,8145
20240425,091100,362794470,5240,5230,5240,5230,805
20240425,091000,358578860,5230,5220,5230,5220,3135
20240425,090900,342194670,5220,5200,5220,5200,2781
20240425,090800,327711020,5200,5210,5210,5200,12
20240425,090700,327648530,5190,5180,5190,5180,2141
20240425,090600,316539610,5190,5170,5190,5170,1178
20240425,090500,310436020,5190,5230,5230,5160,8634
20240425,090400,265512690,5230,5250,5250,5230,3619
20240425,090300,246531540,5250,5260,5260,5250,8323
20240425,090200,202830630,5260,5270,5270,5250,5190
20240425,090100,175516400,5270,5300,5310,5270,10368
20240425,090000,120570180,5290,5350,5350,5290,22565