KissMeData/130740/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,202000,85903355,2440,2440,2440,2440,592
20240425,201900,85903355,2440,2440,2440,2440,0
20240425,201800,85903355,2440,2440,2440,2440,0
20240425,201700,85903355,2440,2440,2440,2440,0
20240425,201600,85903355,2440,2440,2440,2440,0
20240425,201500,85903355,2440,2440,2440,2440,0
20240425,201400,85903355,2440,2440,2440,2440,0
20240425,201300,85903355,2440,2440,2440,2440,0
20240425,201200,85903355,2440,2440,2440,2440,0
20240425,201100,85903355,2440,2440,2440,2440,0
20240425,201000,85903355,2440,2440,2440,2440,0
20240425,200900,85903355,2440,2440,2440,2440,0
20240425,200800,85903355,2440,2440,2440,2440,0
20240425,200700,85903355,2440,2440,2440,2440,0
20240425,200600,85903355,2440,2440,2440,2440,0
20240425,200500,85903355,2440,2440,2440,2440,0
20240425,200400,85903355,2440,2440,2440,2440,0
20240425,200300,85903355,2440,2440,2440,2440,0
20240425,200200,85903355,2440,2440,2440,2440,0
20240425,200100,85903355,2440,2440,2440,2440,0
20240425,200000,85903355,2440,2440,2440,2440,0
20240425,195900,85903355,2440,2440,2440,2440,0
20240425,195800,85903355,2440,2440,2440,2440,0
20240425,195700,85903355,2440,2440,2440,2440,0
20240425,195600,85903355,2440,2440,2440,2440,0
20240425,195500,85903355,2440,2440,2440,2440,0
20240425,195400,85903355,2440,2440,2440,2440,0
20240425,195300,85903355,2440,2440,2440,2440,0
20240425,195200,85903355,2440,2440,2440,2440,0
20240425,195100,85903355,2440,2440,2440,2440,0
20240425,195000,85903355,2440,2440,2440,2440,592
20240425,194900,85903355,2440,2440,2440,2440,0
20240425,194800,85903355,2440,2440,2440,2440,0
20240425,194700,85903355,2440,2440,2440,2440,0
20240425,194600,85903355,2440,2440,2440,2440,0
20240425,194500,85903355,2440,2440,2440,2440,0
20240425,194400,85903355,2440,2440,2440,2440,0
20240425,194300,85903355,2440,2440,2440,2440,0
20240425,194200,85903355,2440,2440,2440,2440,0
20240425,194100,85903355,2440,2440,2440,2440,0
20240425,194000,85903355,2440,2440,2440,2440,0
20240425,193900,85903355,2440,2440,2440,2440,0
20240425,193800,85903355,2440,2440,2440,2440,0
20240425,193700,85903355,2440,2440,2440,2440,0
20240425,193600,85903355,2440,2440,2440,2440,0
20240425,193500,85903355,2440,2440,2440,2440,0
20240425,193400,85903355,2440,2440,2440,2440,0
20240425,193300,85903355,2440,2440,2440,2440,0
20240425,193200,85903355,2440,2440,2440,2440,0
20240425,193100,85903355,2440,2440,2440,2440,0
20240425,193000,85903355,2440,2440,2440,2440,0
20240425,192900,85903355,2440,2440,2440,2440,0
20240425,192800,85903355,2440,2440,2440,2440,0
20240425,192700,85903355,2440,2440,2440,2440,0
20240425,192600,85903355,2440,2440,2440,2440,0
20240425,192500,85903355,2440,2440,2440,2440,0
20240425,192400,85903355,2440,2440,2440,2440,0
20240425,192300,85903355,2440,2440,2440,2440,0
20240425,192200,85903355,2440,2440,2440,2440,0
20240425,192100,85903355,2440,2440,2440,2440,0
20240425,192000,85903355,2440,2440,2440,2440,592
20240425,191900,85903355,2440,2440,2440,2440,0
20240425,191800,85903355,2440,2440,2440,2440,0
20240425,191700,85903355,2440,2440,2440,2440,0
20240425,191600,85903355,2440,2440,2440,2440,0
20240425,191500,85903355,2440,2440,2440,2440,0
20240425,191400,85903355,2440,2440,2440,2440,0
20240425,191300,85903355,2440,2440,2440,2440,0
20240425,191200,85903355,2440,2440,2440,2440,0
20240425,191100,85903355,2440,2440,2440,2440,0
20240425,191000,85903355,2440,2440,2440,2440,0
20240425,190900,85903355,2440,2440,2440,2440,0
20240425,190800,85903355,2440,2440,2440,2440,0
20240425,190700,85903355,2440,2440,2440,2440,0
20240425,190600,85903355,2440,2440,2440,2440,0
20240425,190500,85903355,2440,2440,2440,2440,0
20240425,190400,85903355,2440,2440,2440,2440,0
20240425,190300,85903355,2440,2440,2440,2440,0
20240425,190200,85903355,2440,2440,2440,2440,0
20240425,190100,85903355,2440,2440,2440,2440,0
20240425,190000,85903355,2440,2440,2440,2440,0
20240425,185900,85903355,2440,2440,2440,2440,0
20240425,185800,85903355,2440,2440,2440,2440,0
20240425,185700,85903355,2440,2440,2440,2440,0
20240425,185600,85903355,2440,2440,2440,2440,0
20240425,185500,85903355,2440,2440,2440,2440,0
20240425,185400,85903355,2440,2440,2440,2440,0
20240425,185300,85903355,2440,2440,2440,2440,0
20240425,185200,85903355,2440,2440,2440,2440,0
20240425,185100,85903355,2440,2440,2440,2440,0
20240425,185000,85903355,2440,2440,2440,2440,592
20240425,184900,85903355,2440,2440,2440,2440,0
20240425,184800,85903355,2440,2440,2440,2440,0
20240425,184700,85903355,2440,2440,2440,2440,0
20240425,184600,85903355,2440,2440,2440,2440,0
20240425,184500,85903355,2440,2440,2440,2440,0
20240425,184400,85903355,2440,2440,2440,2440,0
20240425,184300,85903355,2440,2440,2440,2440,0
20240425,184200,85903355,2440,2440,2440,2440,0
20240425,184100,85903355,2440,2440,2440,2440,0
20240425,184000,85903355,2440,2440,2440,2440,0
20240425,183900,85903355,2440,2440,2440,2440,0
20240425,183800,85903355,2440,2440,2440,2440,0
20240425,183700,85903355,2440,2440,2440,2440,0
20240425,183600,85903355,2440,2440,2440,2440,0
20240425,183500,85903355,2440,2440,2440,2440,0
20240425,183400,85903355,2440,2440,2440,2440,0
20240425,183300,85903355,2440,2440,2440,2440,0
20240425,183200,85903355,2440,2440,2440,2440,0
20240425,183100,85903355,2440,2440,2440,2440,0
20240425,183000,85903355,2440,2440,2440,2440,0
20240425,182900,85903355,2440,2440,2440,2440,0
20240425,182800,85903355,2440,2440,2440,2440,0
20240425,182700,85903355,2440,2440,2440,2440,0
20240425,182600,85903355,2440,2440,2440,2440,0
20240425,182500,85903355,2440,2440,2440,2440,0
20240425,182400,85903355,2440,2440,2440,2440,0
20240425,182300,85903355,2440,2440,2440,2440,0
20240425,182200,85903355,2440,2440,2440,2440,0
20240425,182100,85903355,2440,2440,2440,2440,0
20240425,182000,85903355,2440,2440,2440,2440,592
20240425,181900,85903355,2440,2440,2440,2440,0
20240425,181800,85903355,2440,2440,2440,2440,0
20240425,181700,85903355,2440,2440,2440,2440,0
20240425,181600,85903355,2440,2440,2440,2440,0
20240425,181500,85903355,2440,2440,2440,2440,0
20240425,181400,85903355,2440,2440,2440,2440,0
20240425,181300,85903355,2440,2440,2440,2440,0
20240425,181200,85903355,2440,2440,2440,2440,0
20240425,181100,85903355,2440,2440,2440,2440,0
20240425,181000,85903355,2440,2440,2440,2440,0
20240425,180900,85903355,2440,2440,2440,2440,0
20240425,180800,85903355,2440,2440,2440,2440,0
20240425,180700,85903355,2440,2440,2440,2440,0
20240425,180600,85903355,2440,2440,2440,2440,0
20240425,180500,85903355,2440,2440,2440,2440,0
20240425,180400,85903355,2440,2440,2440,2440,0
20240425,180300,85903355,2440,2440,2440,2440,0
20240425,180200,85903355,2440,2440,2440,2440,0
20240425,180100,85903355,2440,2440,2440,2440,0
20240425,180000,85903355,2440,2440,2440,2440,0
20240425,175900,85903355,2440,2440,2440,2440,0
20240425,175800,85903355,2440,2440,2440,2440,0
20240425,175700,85903355,2440,2440,2440,2440,0
20240425,175600,85903355,2440,2440,2440,2440,0
20240425,175500,85903355,2440,2440,2440,2440,0
20240425,175400,85903355,2440,2440,2440,2440,0
20240425,175300,85903355,2440,2440,2440,2440,0
20240425,175200,85903355,2440,2440,2440,2440,0
20240425,175100,85903355,2440,2440,2440,2440,0
20240425,175000,85903355,2440,2440,2440,2440,592
20240425,174900,85903355,2440,2440,2440,2440,0
20240425,174800,85903355,2440,2440,2440,2440,0
20240425,174700,85903355,2440,2440,2440,2440,0
20240425,174600,85903355,2440,2440,2440,2440,0
20240425,174500,85903355,2440,2440,2440,2440,0
20240425,174400,85903355,2440,2440,2440,2440,0
20240425,174300,85903355,2440,2440,2440,2440,0
20240425,174200,85903355,2440,2440,2440,2440,0
20240425,174100,85903355,2440,2440,2440,2440,0
20240425,174000,85903355,2440,2440,2440,2440,0
20240425,173900,85903355,2440,2440,2440,2440,0
20240425,173800,85903355,2440,2440,2440,2440,0
20240425,173700,85903355,2440,2440,2440,2440,0
20240425,173600,85903355,2440,2440,2440,2440,0
20240425,173500,85903355,2440,2440,2440,2440,0
20240425,173400,85903355,2440,2440,2440,2440,0
20240425,173300,85903355,2440,2440,2440,2440,0
20240425,173200,85903355,2440,2440,2440,2440,0
20240425,173100,85903355,2440,2440,2440,2440,0
20240425,173000,85903355,2440,2440,2440,2440,0
20240425,172900,85903355,2440,2440,2440,2440,0
20240425,172800,85903355,2440,2440,2440,2440,0
20240425,172700,85903355,2440,2440,2440,2440,0
20240425,172600,85903355,2440,2440,2440,2440,0
20240425,172500,85903355,2440,2440,2440,2440,0
20240425,172400,85903355,2440,2440,2440,2440,0
20240425,172300,85903355,2440,2440,2440,2440,0
20240425,172200,85903355,2440,2440,2440,2440,0
20240425,172100,85903355,2440,2440,2440,2440,0
20240425,172000,85903355,2440,2440,2440,2440,592
20240425,171900,85903355,2440,2440,2440,2440,0
20240425,171800,85903355,2440,2440,2440,2440,0
20240425,171700,85903355,2440,2440,2440,2440,0
20240425,171600,85903355,2440,2440,2440,2440,0
20240425,171500,85903355,2440,2440,2440,2440,0
20240425,171400,85903355,2440,2440,2440,2440,0
20240425,171300,85903355,2440,2440,2440,2440,0
20240425,171200,85903355,2440,2440,2440,2440,0
20240425,171100,85903355,2440,2440,2440,2440,0
20240425,171000,85903355,2440,2440,2440,2440,0
20240425,170900,85903355,2440,2440,2440,2440,0
20240425,170800,85903355,2440,2440,2440,2440,0
20240425,170700,85903355,2440,2440,2440,2440,0
20240425,170600,85903355,2440,2440,2440,2440,0
20240425,170500,85903355,2440,2440,2440,2440,0
20240425,170400,85903355,2440,2440,2440,2440,0
20240425,170300,85903355,2440,2440,2440,2440,0
20240425,170200,85903355,2440,2440,2440,2440,0
20240425,170100,85903355,2440,2440,2440,2440,0
20240425,170000,85903355,2440,2440,2440,2440,0
20240425,165900,85903355,2440,2440,2440,2440,0
20240425,165800,85903355,2440,2440,2440,2440,0
20240425,165700,85903355,2440,2440,2440,2440,0
20240425,165600,85903355,2440,2440,2440,2440,0
20240425,165500,85903355,2440,2440,2440,2440,0
20240425,165400,85903355,2440,2440,2440,2440,0
20240425,165300,85903355,2440,2440,2440,2440,0
20240425,165200,85903355,2440,2440,2440,2440,0
20240425,165100,85903355,2440,2440,2440,2440,0
20240425,165000,85903355,2440,2440,2440,2440,592
20240425,164900,85903355,2440,2440,2440,2440,0
20240425,164800,85903355,2440,2440,2440,2440,0
20240425,164700,85903355,2440,2440,2440,2440,0
20240425,164600,85903355,2440,2440,2440,2440,0
20240425,164500,85903355,2440,2440,2440,2440,0
20240425,164400,85903355,2440,2440,2440,2440,0
20240425,164300,85903355,2440,2440,2440,2440,0
20240425,164200,85903355,2440,2440,2440,2440,0
20240425,164100,85903355,2440,2440,2440,2440,0
20240425,164000,85903355,2440,2440,2440,2440,0
20240425,163900,85903355,2440,2440,2440,2440,0
20240425,163800,85903355,2440,2440,2440,2440,0
20240425,163700,85903355,2440,2440,2440,2440,0
20240425,163600,85903355,2440,2440,2440,2440,0
20240425,163500,85903355,2440,2440,2440,2440,0
20240425,163400,85903355,2440,2440,2440,2440,0
20240425,163300,85903355,2440,2440,2440,2440,0
20240425,163200,85903355,2440,2440,2440,2440,0
20240425,163100,85903355,2440,2440,2440,2440,0
20240425,163000,85903355,2440,2440,2440,2440,0
20240425,162900,85903355,2440,2440,2440,2440,0
20240425,162800,85903355,2440,2440,2440,2440,0
20240425,162700,85903355,2440,2440,2440,2440,0
20240425,162600,85903355,2440,2440,2440,2440,0
20240425,162500,85903355,2440,2440,2440,2440,0
20240425,162400,85903355,2440,2440,2440,2440,0
20240425,162300,85903355,2440,2440,2440,2440,0
20240425,162200,85903355,2440,2440,2440,2440,0
20240425,162100,85903355,2440,2440,2440,2440,0
20240425,162000,85903355,2440,2440,2440,2440,592
20240425,161900,85903355,2440,2440,2440,2440,0
20240425,161800,85903355,2440,2440,2440,2440,0
20240425,161700,85903355,2440,2440,2440,2440,0
20240425,161600,85903355,2440,2440,2440,2440,0
20240425,161500,85903355,2440,2440,2440,2440,0
20240425,161400,85903355,2440,2440,2440,2440,0
20240425,161300,85903355,2440,2440,2440,2440,0
20240425,161200,85903355,2440,2440,2440,2440,0
20240425,161100,85903355,2440,2440,2440,2440,0
20240425,161000,85903355,2440,2440,2440,2440,0
20240425,160900,85903355,2440,2440,2440,2440,0
20240425,160800,85903355,2440,2440,2440,2440,0
20240425,160700,85903355,2440,2440,2440,2440,0
20240425,160600,85903355,2440,2440,2440,2440,0
20240425,160500,85903355,2440,2440,2440,2440,0
20240425,160400,85903355,2440,2440,2440,2440,0
20240425,160300,85903355,2440,2440,2440,2440,0
20240425,160200,85903355,2440,2440,2440,2440,0
20240425,160100,85903355,2440,2440,2440,2440,0
20240425,160000,85903355,2440,2440,2440,2440,0
20240425,155900,85903355,2440,2440,2440,2440,0
20240425,155800,85903355,2440,2440,2440,2440,0
20240425,155700,85903355,2440,2440,2440,2440,0
20240425,155600,85903355,2440,2440,2440,2440,0
20240425,155500,85903355,2440,2440,2440,2440,0
20240425,155400,85903355,2440,2440,2440,2440,0
20240425,155300,85903355,2440,2440,2440,2440,0
20240425,155200,85903355,2440,2440,2440,2440,0
20240425,155100,85903355,2440,2440,2440,2440,0
20240425,155000,85903355,2440,2440,2440,2440,592
20240425,154900,85903355,2440,2440,2440,2440,0
20240425,154800,85903355,2440,2440,2440,2440,0
20240425,154700,85903355,2440,2440,2440,2440,0
20240425,154600,85903355,2440,2440,2440,2440,0
20240425,154500,85903355,2440,2440,2440,2440,0
20240425,154400,85903355,2440,2440,2440,2440,0
20240425,154300,85903355,2440,2440,2440,2440,0
20240425,154200,85903355,2440,2440,2440,2440,0
20240425,154100,85903355,2440,2440,2440,2440,0
20240425,154000,85903355,2440,2440,2440,2440,0
20240425,153900,85903355,2440,2440,2440,2440,0
20240425,153800,85903355,2440,2440,2440,2440,0
20240425,153700,85903355,2440,2440,2440,2440,0
20240425,153600,85903355,2440,2440,2440,2440,0
20240425,153500,85903355,2440,2440,2440,2440,0
20240425,153400,85903355,2440,2440,2440,2440,0
20240425,153300,85903355,2440,2440,2440,2440,0
20240425,153200,85903355,2440,2440,2440,2440,0
20240425,153100,85903355,2440,2440,2440,2440,0
20240425,153000,85903355,2440,2440,2440,2440,592
20240425,152900,84458875,2415,2415,2415,2415,0
20240425,152800,84458875,2415,2415,2415,2415,0
20240425,152700,84458875,2415,2415,2415,2415,0
20240425,152600,84458875,2415,2415,2415,2415,0
20240425,152500,84458875,2415,2415,2415,2415,0
20240425,152400,84458875,2415,2415,2415,2415,0
20240425,152300,84458875,2415,2415,2415,2415,0
20240425,152200,84458875,2415,2415,2415,2415,0
20240425,152100,84458875,2415,2415,2415,2415,0
20240425,152000,84458875,2415,2415,2415,2415,0
20240425,151900,84458875,2415,2415,2420,2405,306
20240425,151800,83719915,2405,2410,2415,2405,642
20240425,151700,82175100,2405,2410,2410,2405,299
20240425,151600,81455450,2405,2410,2410,2405,29
20240425,151500,81385565,2405,2410,2410,2405,2
20240425,151400,81380750,2405,2415,2415,2405,801
20240425,151300,79450350,2410,2410,2410,2410,11
20240425,151200,79423840,2425,2415,2425,2410,407
20240425,151100,78438930,2420,2410,2420,2410,3
20240425,151000,78431685,2410,2410,2410,2410,8
20240425,150900,78412405,2410,2410,2410,2410,20
20240425,150800,78364205,2405,2405,2405,2405,0
20240425,150700,78364205,2405,2405,2405,2405,0
20240425,150600,78364205,2405,2410,2410,2405,3
20240425,150500,78356985,2405,2410,2410,2405,979
20240425,150400,75997600,2410,2410,2410,2410,0
20240425,150300,75997600,2410,2410,2410,2410,0
20240425,150200,75997600,2410,2410,2410,2410,1
20240425,150100,75995190,2420,2420,2420,2420,1
20240425,150000,75992770,2410,2410,2410,2410,0
20240425,145900,75992770,2410,2410,2410,2410,0
20240425,145800,75992770,2410,2410,2410,2410,0
20240425,145700,75992770,2410,2410,2410,2410,0
20240425,145600,75992770,2410,2415,2415,2410,2
20240425,145500,75987945,2415,2415,2415,2415,0
20240425,145400,75987945,2415,2415,2415,2415,0
20240425,145300,75987945,2415,2415,2415,2415,0
20240425,145200,75987945,2415,2415,2415,2415,0
20240425,145100,75987945,2415,2415,2415,2415,3
20240425,145000,75980700,2410,2410,2410,2410,0
20240425,144900,75980700,2410,2410,2410,2410,0
20240425,144800,75980700,2410,2410,2410,2410,0
20240425,144700,75980700,2410,2410,2410,2410,0
20240425,144600,75980700,2410,2410,2410,2410,0
20240425,144500,75980700,2410,2410,2410,2410,219
20240425,144400,75452910,2410,2410,2410,2410,0
20240425,144300,75452910,2410,2410,2410,2410,0
20240425,144200,75452910,2410,2410,2410,2410,0
20240425,144100,75452910,2410,2410,2410,2410,0
20240425,144000,75452910,2410,2410,2410,2410,0
20240425,143900,75452910,2410,2410,2410,2410,0
20240425,143800,75452910,2410,2410,2410,2410,0
20240425,143700,75452910,2410,2410,2410,2410,0
20240425,143600,75452910,2410,2410,2410,2410,0
20240425,143500,75452910,2410,2410,2410,2410,0
20240425,143400,75452910,2410,2410,2410,2410,0
20240425,143300,75452910,2410,2410,2410,2410,0
20240425,143200,75452910,2410,2420,2420,2410,330
20240425,143100,74654320,2410,2410,2410,2410,0
20240425,143000,74654320,2410,2415,2415,2410,920
20240425,142900,72434540,2415,2420,2420,2415,2
20240425,142800,72429705,2415,2415,2415,2415,819
20240425,142700,70451820,2420,2420,2420,2420,18
20240425,142600,70408260,2420,2420,2420,2420,0
20240425,142500,70408260,2420,2420,2420,2420,1
20240425,142400,70405840,2415,2415,2415,2415,0
20240425,142300,70405840,2415,2415,2415,2415,0
20240425,142200,70405840,2415,2415,2415,2415,0
20240425,142100,70405840,2415,2415,2415,2415,0
20240425,142000,70405840,2415,2415,2415,2415,0
20240425,141900,70405840,2415,2415,2415,2415,0
20240425,141800,70405840,2415,2415,2415,2415,0
20240425,141700,70405840,2415,2415,2415,2415,0
20240425,141600,70405840,2415,2415,2415,2415,0
20240425,141500,70405840,2415,2415,2415,2415,1
20240425,141400,70403425,2430,2430,2430,2430,1
20240425,141300,70400995,2415,2415,2415,2415,0
20240425,141200,70400995,2415,2415,2415,2415,0
20240425,141100,70400995,2415,2415,2415,2415,1770
20240425,141000,66126445,2415,2425,2425,2415,10
20240425,140900,66102205,2425,2420,2425,2420,105
20240425,140800,65847655,2415,2415,2415,2415,0
20240425,140700,65847655,2415,2415,2415,2415,0
20240425,140600,65847655,2415,2415,2415,2415,0
20240425,140500,65847655,2415,2415,2415,2415,0
20240425,140400,65847655,2415,2415,2415,2415,0
20240425,140300,65847655,2415,2415,2415,2415,0
20240425,140200,65847655,2415,2415,2415,2415,0
20240425,140100,65847655,2415,2415,2415,2415,1
20240425,140000,65845240,2425,2425,2425,2425,0
20240425,135900,65845240,2425,2425,2425,2425,0
20240425,135800,65845240,2425,2425,2425,2425,2
20240425,135700,65840390,2415,2415,2415,2415,0
20240425,135600,65840390,2415,2415,2415,2415,0
20240425,135500,65840390,2415,2415,2415,2415,2
20240425,135400,65835560,2425,2425,2425,2425,2
20240425,135300,65830710,2420,2420,2420,2420,1
20240425,135200,65828290,2415,2415,2415,2415,0
20240425,135100,65828290,2415,2415,2415,2415,0
20240425,135000,65828290,2415,2415,2415,2415,0
20240425,134900,65828290,2415,2415,2415,2415,0
20240425,134800,65828290,2415,2420,2425,2415,3
20240425,134700,65821030,2420,2420,2420,2420,2
20240425,134600,65816190,2420,2420,2420,2420,130
20240425,134500,65501590,2420,2420,2420,2420,0
20240425,134400,65501590,2420,2415,2420,2415,2
20240425,134300,65496755,2425,2425,2425,2425,0
20240425,134200,65496755,2425,2420,2425,2420,2
20240425,134100,65491910,2420,2420,2420,2420,5
20240425,134000,65479810,2420,2420,2420,2420,0
20240425,133900,65479810,2420,2420,2420,2420,0
20240425,133800,65479810,2420,2420,2420,2420,0
20240425,133700,65479810,2420,2420,2420,2420,0
20240425,133600,65479810,2420,2425,2430,2420,3
20240425,133500,65472535,2420,2430,2430,2420,3
20240425,133400,65465265,2420,2420,2420,2420,100
20240425,133300,65223265,2420,2420,2420,2420,500
20240425,133200,64013265,2420,2420,2420,2420,0
20240425,133100,64013265,2420,2420,2420,2420,1
20240425,133000,64010845,2430,2430,2430,2430,5
20240425,132900,63998695,2420,2420,2420,2420,0
20240425,132800,63998695,2420,2420,2420,2420,0
20240425,132700,63998695,2420,2420,2420,2420,0
20240425,132600,63998695,2420,2425,2425,2420,23
20240425,132500,63943010,2430,2430,2430,2430,0
20240425,132400,63943010,2430,2425,2430,2425,69
20240425,132300,63775675,2420,2420,2420,2420,0
20240425,132200,63775675,2420,2420,2420,2420,0
20240425,132100,63775675,2420,2420,2420,2420,0
20240425,132000,63775675,2420,2420,2420,2420,0
20240425,131900,63775675,2420,2420,2420,2420,0
20240425,131800,63775675,2420,2425,2425,2420,3
20240425,131700,63768405,2420,2420,2420,2420,0
20240425,131600,63768405,2420,2420,2420,2420,1
20240425,131500,63765985,2430,2430,2430,2430,0
20240425,131400,63765985,2430,2430,2430,2430,0
20240425,131300,63765985,2430,2430,2430,2430,0
20240425,131200,63765985,2430,2430,2430,2430,2
20240425,131100,63761125,2425,2425,2425,2425,0
20240425,131000,63761125,2425,2425,2425,2425,21
20240425,130900,63710200,2425,2425,2425,2425,70
20240425,130800,63540450,2425,2425,2425,2425,13
20240425,130700,63508925,2425,2425,2425,2425,3
20240425,130600,63501650,2425,2425,2430,2425,4
20240425,130500,63491940,2425,2425,2425,2425,0
20240425,130400,63491940,2425,2425,2425,2425,3
20240425,130300,63484665,2420,2420,2420,2420,0
20240425,130200,63484665,2420,2420,2420,2420,200
20240425,130100,63000665,2435,2435,2435,2435,0
20240425,130000,63000665,2435,2435,2435,2435,2
20240425,125900,62995795,2435,2435,2435,2435,0
20240425,125800,62995795,2435,2435,2435,2435,0
20240425,125700,62995795,2435,2435,2435,2435,0
20240425,125600,62995795,2435,2435,2435,2435,0
20240425,125500,62995795,2435,2435,2435,2435,0
20240425,125400,62995795,2435,2435,2435,2435,2
20240425,125300,62990925,2420,2420,2420,2420,0
20240425,125200,62990925,2420,2420,2420,2420,0
20240425,125100,62990925,2420,2420,2420,2420,0
20240425,125000,62990925,2420,2420,2420,2420,1
20240425,124900,62988505,2435,2435,2435,2435,0
20240425,124800,62988505,2435,2435,2435,2435,2
20240425,124700,62983635,2420,2420,2420,2420,0
20240425,124600,62983635,2420,2420,2420,2420,0
20240425,124500,62983635,2420,2420,2420,2420,0
20240425,124400,62983635,2420,2420,2420,2420,0
20240425,124300,62983635,2420,2420,2420,2420,0
20240425,124200,62983635,2420,2425,2435,2420,1270
20240425,124100,59903870,2430,2430,2430,2430,93
20240425,124000,59677880,2430,2435,2435,2430,119
20240425,123900,59388120,2440,2440,2440,2440,0
20240425,123800,59388120,2440,2440,2440,2440,1
20240425,123700,59385680,2435,2435,2435,2435,0
20240425,123600,59385680,2435,2440,2440,2435,3
20240425,123500,59378365,2435,2440,2440,2435,12
20240425,123400,59349090,2440,2440,2440,2440,5
20240425,123300,59336890,2440,2440,2440,2440,71
20240425,123200,59163650,2440,2440,2440,2440,1
20240425,123100,59161210,2440,2440,2440,2440,0
20240425,123000,59161210,2440,2440,2440,2440,2
20240425,122900,59156330,2435,2435,2435,2435,100
20240425,122800,58912830,2440,2440,2440,2440,0
20240425,122700,58912830,2440,2440,2440,2440,0
20240425,122600,58912830,2440,2440,2440,2440,12
20240425,122500,58883550,2440,2440,2440,2440,0
20240425,122400,58883550,2440,2440,2440,2440,2
20240425,122300,58878670,2440,2440,2440,2440,0
20240425,122200,58878670,2440,2440,2440,2440,0
20240425,122100,58878670,2440,2440,2440,2440,0
20240425,122000,58878670,2440,2440,2440,2440,0
20240425,121900,58878670,2440,2440,2440,2440,0
20240425,121800,58878670,2440,2440,2440,2440,1
20240425,121700,58876230,2440,2440,2440,2440,0
20240425,121600,58876230,2440,2440,2440,2440,0
20240425,121500,58876230,2440,2440,2440,2440,2
20240425,121400,58871350,2440,2440,2440,2440,0
20240425,121300,58871350,2440,2440,2440,2440,0
20240425,121200,58871350,2440,2440,2440,2440,1
20240425,121100,58868910,2435,2435,2435,2435,0
20240425,121000,58868910,2435,2435,2435,2435,0
20240425,120900,58868910,2435,2435,2435,2435,0
20240425,120800,58868910,2435,2435,2435,2435,0
20240425,120700,58868910,2435,2435,2435,2435,8
20240425,120600,58849430,2440,2440,2440,2440,1
20240425,120500,58846990,2440,2440,2440,2440,0
20240425,120400,58846990,2440,2440,2440,2440,0
20240425,120300,58846990,2440,2440,2440,2440,350
20240425,120200,57992990,2440,2440,2440,2440,399
20240425,120100,57019430,2445,2445,2445,2445,0
20240425,120000,57019430,2445,2445,2445,2445,1
20240425,115900,57016985,2445,2445,2445,2445,23
20240425,115800,56960750,2445,2445,2445,2445,0
20240425,115700,56960750,2445,2445,2445,2445,0
20240425,115600,56960750,2445,2445,2445,2445,0
20240425,115500,56960750,2445,2445,2445,2445,0
20240425,115400,56960750,2445,2440,2445,2440,2
20240425,115300,56955865,2435,2440,2440,2435,2
20240425,115200,56950990,2445,2445,2445,2445,0
20240425,115100,56950990,2445,2445,2445,2445,0
20240425,115000,56950990,2445,2445,2445,2445,2
20240425,114900,56946100,2445,2445,2445,2445,0
20240425,114800,56946100,2445,2445,2445,2445,1
20240425,114700,56943655,2445,2445,2445,2445,0
20240425,114600,56943655,2445,2445,2445,2445,0
20240425,114500,56943655,2445,2445,2445,2445,0
20240425,114400,56943655,2445,2445,2445,2445,323
20240425,114300,56153920,2445,2445,2445,2445,0
20240425,114200,56153920,2445,2440,2445,2440,400
20240425,114100,55177915,2445,2445,2445,2445,0
20240425,114000,55177915,2445,2445,2445,2445,0
20240425,113900,55177915,2445,2445,2445,2445,0
20240425,113800,55177915,2445,2445,2445,2445,0
20240425,113700,55177915,2445,2445,2445,2445,0
20240425,113600,55177915,2445,2445,2445,2445,297
20240425,113500,54451750,2450,2450,2450,2450,40
20240425,113400,54353750,2450,2440,2450,2435,1288
20240425,113300,51209770,2440,2440,2440,2440,0
20240425,113200,51209770,2440,2440,2440,2440,7
20240425,113100,51192690,2440,2440,2440,2440,860
20240425,113000,49094290,2435,2435,2435,2430,1263
20240425,112900,46018920,2435,2435,2435,2435,0
20240425,112800,46018920,2435,2435,2435,2435,0
20240425,112700,46018920,2435,2435,2435,2435,0
20240425,112600,46018920,2435,2435,2435,2435,6
20240425,112500,46004310,2435,2435,2435,2435,0
20240425,112400,46004310,2435,2435,2435,2435,1
20240425,112300,46001875,2420,2420,2420,2420,0
20240425,112200,46001875,2420,2420,2420,2420,0
20240425,112100,46001875,2420,2420,2420,2420,0
20240425,112000,46001875,2420,2420,2420,2420,347
20240425,111900,45162135,2430,2430,2430,2430,0
20240425,111800,45162135,2430,2430,2430,2430,1
20240425,111700,45159705,2420,2420,2420,2420,0
20240425,111600,45159705,2420,2420,2420,2420,0
20240425,111500,45159705,2420,2420,2420,2420,0
20240425,111400,45159705,2420,2420,2435,2420,4
20240425,111300,45150000,2430,2430,2430,2430,632
20240425,111200,43614240,2425,2435,2435,2425,2
20240425,111100,43609380,2435,2420,2435,2420,2
20240425,111000,43604525,2435,2435,2435,2435,0
20240425,110900,43604525,2435,2435,2435,2435,2
20240425,110800,43599655,2420,2420,2420,2420,0
20240425,110700,43599655,2420,2420,2420,2420,0
20240425,110600,43599655,2420,2430,2430,2420,39
20240425,110500,43504895,2425,2425,2425,2425,0
20240425,110400,43504895,2425,2425,2425,2425,0
20240425,110300,43504895,2425,2425,2425,2425,3
20240425,110200,43497620,2415,2415,2415,2415,0
20240425,110100,43497620,2415,2415,2415,2415,0
20240425,110000,43497620,2415,2430,2430,2415,2
20240425,105900,43492775,2415,2415,2415,2415,0
20240425,105800,43492775,2415,2415,2415,2415,100
20240425,105700,43251275,2415,2415,2415,2415,1
20240425,105600,43248860,2420,2420,2420,2420,0
20240425,105500,43248860,2420,2420,2420,2420,0
20240425,105400,43248860,2420,2420,2420,2420,0
20240425,105300,43248860,2420,2420,2420,2420,500
20240425,105200,42038860,2420,2420,2420,2420,0
20240425,105100,42038860,2420,2420,2420,2420,0
20240425,105000,42038860,2420,2420,2420,2420,0
20240425,104900,42038860,2420,2420,2420,2420,0
20240425,104800,42038860,2420,2420,2420,2420,0
20240425,104700,42038860,2420,2420,2420,2420,0
20240425,104600,42038860,2420,2420,2420,2420,0
20240425,104500,42038860,2420,2420,2420,2420,1
20240425,104400,42036440,2425,2425,2425,2425,0
20240425,104300,42036440,2425,2425,2425,2425,0
20240425,104200,42036440,2425,2425,2425,2425,0
20240425,104100,42036440,2425,2425,2425,2425,0
20240425,104000,42036440,2425,2425,2425,2425,1
20240425,103900,42034015,2425,2425,2425,2425,1
20240425,103800,42031590,2420,2420,2420,2420,387
20240425,103700,41095050,2415,2415,2415,2415,1
20240425,103600,41092635,2420,2420,2420,2420,0
20240425,103500,41092635,2420,2420,2420,2420,1
20240425,103400,41090215,2415,2415,2415,2415,0
20240425,103300,41090215,2415,2415,2415,2415,1
20240425,103200,41087800,2420,2420,2420,2420,206
20240425,103100,40589280,2420,2420,2420,2420,0
20240425,103000,40589280,2420,2420,2420,2420,0
20240425,102900,40589280,2420,2420,2420,2420,0
20240425,102800,40589280,2420,2420,2420,2420,0
20240425,102700,40589280,2420,2420,2420,2420,0
20240425,102600,40589280,2420,2425,2425,2420,1000
20240425,102500,38166845,2430,2430,2430,2430,0
20240425,102400,38166845,2430,2430,2430,2430,0
20240425,102300,38166845,2430,2430,2430,2430,0
20240425,102200,38166845,2430,2430,2430,2430,0
20240425,102100,38166845,2430,2430,2430,2430,5
20240425,102000,38154695,2425,2425,2425,2425,0
20240425,101900,38154695,2425,2425,2425,2425,0
20240425,101800,38154695,2425,2425,2425,2425,0
20240425,101700,38154695,2425,2435,2435,2425,1001
20240425,101600,35717270,2430,2430,2430,2430,20
20240425,101500,35668670,2430,2430,2430,2430,0
20240425,101400,35668670,2430,2430,2430,2430,0
20240425,101300,35668670,2430,2430,2430,2430,447
20240425,101200,34582460,2430,2430,2430,2430,0
20240425,101100,34582460,2430,2430,2430,2430,0
20240425,101000,34582460,2430,2430,2430,2430,3
20240425,100900,34575170,2430,2430,2430,2430,0
20240425,100800,34575170,2430,2430,2430,2430,0
20240425,100700,34575170,2430,2430,2430,2430,0
20240425,100600,34575170,2430,2430,2430,2430,0
20240425,100500,34575170,2430,2430,2430,2430,0
20240425,100400,34575170,2430,2430,2430,2430,0
20240425,100300,34575170,2430,2430,2430,2430,0
20240425,100200,34575170,2430,2430,2430,2430,3
20240425,100100,34567880,2425,2425,2425,2425,0
20240425,100000,34567880,2425,2425,2425,2425,0
20240425,095900,34567880,2425,2425,2425,2425,0
20240425,095800,34567880,2425,2425,2425,2425,10
20240425,095700,34543630,2420,2420,2420,2420,1
20240425,095600,34541210,2430,2430,2430,2430,100
20240425,095500,34298210,2430,2430,2430,2430,689
20240425,095400,32623940,2430,2430,2430,2430,10
20240425,095300,32599640,2435,2435,2435,2435,0
20240425,095200,32599640,2435,2435,2435,2435,0
20240425,095100,32599640,2435,2435,2435,2435,0
20240425,095000,32599640,2435,2435,2435,2435,0
20240425,094900,32599640,2435,2435,2435,2435,0
20240425,094800,32599640,2435,2435,2435,2435,0
20240425,094700,32599640,2435,2435,2435,2435,0
20240425,094600,32599640,2435,2435,2435,2435,0
20240425,094500,32599640,2435,2435,2435,2435,0
20240425,094400,32599640,2435,2435,2435,2435,120
20240425,094300,32307440,2430,2430,2430,2430,0
20240425,094200,32307440,2430,2430,2430,2430,0
20240425,094100,32307440,2430,2430,2430,2430,86
20240425,094000,32098460,2430,2430,2430,2430,1414
20240425,093900,28662440,2440,2440,2440,2440,0
20240425,093800,28662440,2440,2440,2440,2440,0
20240425,093700,28662440,2440,2440,2440,2440,0
20240425,093600,28662440,2440,2440,2440,2440,0
20240425,093500,28662440,2440,2440,2440,2440,0
20240425,093400,28662440,2440,2440,2440,2440,0
20240425,093300,28662440,2440,2430,2440,2425,981
20240425,093200,26276280,2430,2425,2430,2425,448
20240425,093100,25189875,2420,2415,2420,2415,61
20240425,093000,25042280,2430,2425,2430,2425,31
20240425,092900,24967100,2430,2430,2430,2430,0
20240425,092800,24967100,2430,2425,2430,2425,3
20240425,092700,24959820,2430,2430,2430,2430,0
20240425,092600,24959820,2430,2430,2430,2430,0
20240425,092500,24959820,2430,2430,2430,2430,0
20240425,092400,24959820,2430,2430,2430,2430,1
20240425,092300,24957390,2425,2425,2425,2425,2
20240425,092200,24952540,2420,2420,2420,2420,0
20240425,092100,24952540,2420,2420,2420,2420,0
20240425,092000,24952540,2420,2430,2435,2420,5
20240425,091900,24940395,2435,2435,2435,2435,0
20240425,091800,24940395,2435,2435,2435,2435,0
20240425,091700,24940395,2435,2435,2435,2435,0
20240425,091600,24940395,2435,2435,2435,2435,0
20240425,091500,24940395,2435,2435,2435,2435,250
20240425,091400,24331645,2435,2435,2435,2435,150
20240425,091300,23966395,2435,2435,2435,2435,0
20240425,091200,23966395,2435,2435,2435,2435,0
20240425,091100,23966395,2435,2430,2435,2430,69
20240425,091000,23798720,2435,2430,2435,2430,634
20240425,090900,22258090,2430,2415,2430,2415,4476
20240425,090800,11448520,2415,2415,2415,2415,0
20240425,090700,11448520,2415,2415,2415,2415,0
20240425,090600,11448520,2415,2415,2415,2415,0
20240425,090500,11448520,2415,2415,2415,2415,0
20240425,090400,11448520,2415,2415,2415,2415,0
20240425,090300,11448520,2415,2415,2415,2415,0
20240425,090200,11448520,2415,2415,2415,2395,494
20240425,090100,10261510,2415,2415,2415,2415,33
20240425,090000,10181815,2415,2415,2415,2380,4227