KissMeData/153710/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,202700,55297750,6700,6700,6700,6700,96
20240425,202600,55297750,6700,6700,6700,6700,0
20240425,202500,55297750,6700,6700,6700,6700,0
20240425,202400,55297750,6700,6700,6700,6700,0
20240425,202300,55297750,6700,6700,6700,6700,0
20240425,202200,55297750,6700,6700,6700,6700,0
20240425,202100,55297750,6700,6700,6700,6700,0
20240425,202000,55297750,6700,6700,6700,6700,0
20240425,201900,55297750,6700,6700,6700,6700,0
20240425,201800,55297750,6700,6700,6700,6700,0
20240425,201700,55297750,6700,6700,6700,6700,0
20240425,201600,55297750,6700,6700,6700,6700,0
20240425,201500,55297750,6700,6700,6700,6700,0
20240425,201400,55297750,6700,6700,6700,6700,0
20240425,201300,55297750,6700,6700,6700,6700,0
20240425,201200,55297750,6700,6700,6700,6700,0
20240425,201100,55297750,6700,6700,6700,6700,0
20240425,201000,55297750,6700,6700,6700,6700,0
20240425,200900,55297750,6700,6700,6700,6700,0
20240425,200800,55297750,6700,6700,6700,6700,0
20240425,200700,55297750,6700,6700,6700,6700,0
20240425,200600,55297750,6700,6700,6700,6700,0
20240425,200500,55297750,6700,6700,6700,6700,0
20240425,200400,55297750,6700,6700,6700,6700,0
20240425,200300,55297750,6700,6700,6700,6700,0
20240425,200200,55297750,6700,6700,6700,6700,0
20240425,200100,55297750,6700,6700,6700,6700,0
20240425,200000,55297750,6700,6700,6700,6700,0
20240425,195900,55297750,6700,6700,6700,6700,0
20240425,195800,55297750,6700,6700,6700,6700,0
20240425,195700,55297750,6700,6700,6700,6700,96
20240425,195600,55297750,6700,6700,6700,6700,0
20240425,195500,55297750,6700,6700,6700,6700,0
20240425,195400,55297750,6700,6700,6700,6700,0
20240425,195300,55297750,6700,6700,6700,6700,0
20240425,195200,55297750,6700,6700,6700,6700,0
20240425,195100,55297750,6700,6700,6700,6700,0
20240425,195000,55297750,6700,6700,6700,6700,0
20240425,194900,55297750,6700,6700,6700,6700,0
20240425,194800,55297750,6700,6700,6700,6700,0
20240425,194700,55297750,6700,6700,6700,6700,0
20240425,194600,55297750,6700,6700,6700,6700,0
20240425,194500,55297750,6700,6700,6700,6700,0
20240425,194400,55297750,6700,6700,6700,6700,0
20240425,194300,55297750,6700,6700,6700,6700,0
20240425,194200,55297750,6700,6700,6700,6700,0
20240425,194100,55297750,6700,6700,6700,6700,0
20240425,194000,55297750,6700,6700,6700,6700,0
20240425,193900,55297750,6700,6700,6700,6700,0
20240425,193800,55297750,6700,6700,6700,6700,0
20240425,193700,55297750,6700,6700,6700,6700,0
20240425,193600,55297750,6700,6700,6700,6700,0
20240425,193500,55297750,6700,6700,6700,6700,0
20240425,193400,55297750,6700,6700,6700,6700,0
20240425,193300,55297750,6700,6700,6700,6700,0
20240425,193200,55297750,6700,6700,6700,6700,0
20240425,193100,55297750,6700,6700,6700,6700,0
20240425,193000,55297750,6700,6700,6700,6700,0
20240425,192900,55297750,6700,6700,6700,6700,0
20240425,192800,55297750,6700,6700,6700,6700,0
20240425,192700,55297750,6700,6700,6700,6700,96
20240425,192600,55297750,6700,6700,6700,6700,0
20240425,192500,55297750,6700,6700,6700,6700,0
20240425,192400,55297750,6700,6700,6700,6700,0
20240425,192300,55297750,6700,6700,6700,6700,0
20240425,192200,55297750,6700,6700,6700,6700,0
20240425,192100,55297750,6700,6700,6700,6700,0
20240425,192000,55297750,6700,6700,6700,6700,0
20240425,191900,55297750,6700,6700,6700,6700,0
20240425,191800,55297750,6700,6700,6700,6700,0
20240425,191700,55297750,6700,6700,6700,6700,0
20240425,191600,55297750,6700,6700,6700,6700,0
20240425,191500,55297750,6700,6700,6700,6700,0
20240425,191400,55297750,6700,6700,6700,6700,0
20240425,191300,55297750,6700,6700,6700,6700,0
20240425,191200,55297750,6700,6700,6700,6700,0
20240425,191100,55297750,6700,6700,6700,6700,0
20240425,191000,55297750,6700,6700,6700,6700,0
20240425,190900,55297750,6700,6700,6700,6700,0
20240425,190800,55297750,6700,6700,6700,6700,0
20240425,190700,55297750,6700,6700,6700,6700,0
20240425,190600,55297750,6700,6700,6700,6700,0
20240425,190500,55297750,6700,6700,6700,6700,0
20240425,190400,55297750,6700,6700,6700,6700,0
20240425,190300,55297750,6700,6700,6700,6700,0
20240425,190200,55297750,6700,6700,6700,6700,0
20240425,190100,55297750,6700,6700,6700,6700,0
20240425,190000,55297750,6700,6700,6700,6700,0
20240425,185900,55297750,6700,6700,6700,6700,0
20240425,185800,55297750,6700,6700,6700,6700,0
20240425,185700,55297750,6700,6700,6700,6700,96
20240425,185600,55297750,6700,6700,6700,6700,0
20240425,185500,55297750,6700,6700,6700,6700,0
20240425,185400,55297750,6700,6700,6700,6700,0
20240425,185300,55297750,6700,6700,6700,6700,0
20240425,185200,55297750,6700,6700,6700,6700,0
20240425,185100,55297750,6700,6700,6700,6700,0
20240425,185000,55297750,6700,6700,6700,6700,0
20240425,184900,55297750,6700,6700,6700,6700,0
20240425,184800,55297750,6700,6700,6700,6700,0
20240425,184700,55297750,6700,6700,6700,6700,0
20240425,184600,55297750,6700,6700,6700,6700,0
20240425,184500,55297750,6700,6700,6700,6700,0
20240425,184400,55297750,6700,6700,6700,6700,0
20240425,184300,55297750,6700,6700,6700,6700,0
20240425,184200,55297750,6700,6700,6700,6700,0
20240425,184100,55297750,6700,6700,6700,6700,0
20240425,184000,55297750,6700,6700,6700,6700,0
20240425,183900,55297750,6700,6700,6700,6700,0
20240425,183800,55297750,6700,6700,6700,6700,0
20240425,183700,55297750,6700,6700,6700,6700,0
20240425,183600,55297750,6700,6700,6700,6700,0
20240425,183500,55297750,6700,6700,6700,6700,0
20240425,183400,55297750,6700,6700,6700,6700,0
20240425,183300,55297750,6700,6700,6700,6700,0
20240425,183200,55297750,6700,6700,6700,6700,0
20240425,183100,55297750,6700,6700,6700,6700,0
20240425,183000,55297750,6700,6700,6700,6700,0
20240425,182900,55297750,6700,6700,6700,6700,0
20240425,182800,55297750,6700,6700,6700,6700,0
20240425,182700,55297750,6700,6700,6700,6700,96
20240425,182600,55297750,6700,6700,6700,6700,0
20240425,182500,55297750,6700,6700,6700,6700,0
20240425,182400,55297750,6700,6700,6700,6700,0
20240425,182300,55297750,6700,6700,6700,6700,0
20240425,182200,55297750,6700,6700,6700,6700,0
20240425,182100,55297750,6700,6700,6700,6700,0
20240425,182000,55297750,6700,6700,6700,6700,0
20240425,181900,55297750,6700,6700,6700,6700,0
20240425,181800,55297750,6700,6700,6700,6700,0
20240425,181700,55297750,6700,6700,6700,6700,0
20240425,181600,55297750,6700,6700,6700,6700,0
20240425,181500,55297750,6700,6700,6700,6700,0
20240425,181400,55297750,6700,6700,6700,6700,0
20240425,181300,55297750,6700,6700,6700,6700,0
20240425,181200,55297750,6700,6700,6700,6700,0
20240425,181100,55297750,6700,6700,6700,6700,0
20240425,181000,55297750,6700,6700,6700,6700,0
20240425,180900,55297750,6700,6700,6700,6700,0
20240425,180800,55297750,6700,6700,6700,6700,0
20240425,180700,55297750,6700,6700,6700,6700,0
20240425,180600,55297750,6700,6700,6700,6700,0
20240425,180500,55297750,6700,6700,6700,6700,0
20240425,180400,55297750,6700,6700,6700,6700,0
20240425,180300,55297750,6700,6700,6700,6700,0
20240425,180200,55297750,6700,6700,6700,6700,0
20240425,180100,55297750,6700,6700,6700,6700,0
20240425,180000,55297750,6700,6700,6700,6700,0
20240425,175900,55297750,6700,6700,6700,6700,0
20240425,175800,55297750,6700,6700,6700,6700,0
20240425,175700,55297750,6700,6700,6700,6700,96
20240425,175600,55297750,6700,6700,6700,6700,0
20240425,175500,55297750,6700,6700,6700,6700,0
20240425,175400,55297750,6700,6700,6700,6700,0
20240425,175300,55297750,6700,6700,6700,6700,0
20240425,175200,55297750,6700,6700,6700,6700,0
20240425,175100,55297750,6700,6700,6700,6700,0
20240425,175000,55297750,6700,6700,6700,6700,0
20240425,174900,55297750,6700,6700,6700,6700,0
20240425,174800,55297750,6700,6700,6700,6700,0
20240425,174700,55297750,6700,6700,6700,6700,0
20240425,174600,55297750,6700,6700,6700,6700,0
20240425,174500,55297750,6700,6700,6700,6700,0
20240425,174400,55297750,6700,6700,6700,6700,0
20240425,174300,55297750,6700,6700,6700,6700,0
20240425,174200,55297750,6700,6700,6700,6700,0
20240425,174100,55297750,6700,6700,6700,6700,0
20240425,174000,55297750,6700,6700,6700,6700,0
20240425,173900,55297750,6700,6700,6700,6700,0
20240425,173800,55297750,6700,6700,6700,6700,0
20240425,173700,55297750,6700,6700,6700,6700,0
20240425,173600,55297750,6700,6700,6700,6700,0
20240425,173500,55297750,6700,6700,6700,6700,0
20240425,173400,55297750,6700,6700,6700,6700,0
20240425,173300,55297750,6700,6700,6700,6700,0
20240425,173200,55297750,6700,6700,6700,6700,0
20240425,173100,55297750,6700,6700,6700,6700,0
20240425,173000,55297750,6700,6700,6700,6700,0
20240425,172900,55297750,6700,6700,6700,6700,0
20240425,172800,55297750,6700,6700,6700,6700,0
20240425,172700,55297750,6700,6700,6700,6700,96
20240425,172600,55297750,6700,6700,6700,6700,0
20240425,172500,55297750,6700,6700,6700,6700,0
20240425,172400,55297750,6700,6700,6700,6700,0
20240425,172300,55297750,6700,6700,6700,6700,0
20240425,172200,55297750,6700,6700,6700,6700,0
20240425,172100,55297750,6700,6700,6700,6700,0
20240425,172000,55297750,6700,6700,6700,6700,0
20240425,171900,55297750,6700,6700,6700,6700,0
20240425,171800,55297750,6700,6700,6700,6700,0
20240425,171700,55297750,6700,6700,6700,6700,0
20240425,171600,55297750,6700,6700,6700,6700,0
20240425,171500,55297750,6700,6700,6700,6700,0
20240425,171400,55297750,6700,6700,6700,6700,0
20240425,171300,55297750,6700,6700,6700,6700,0
20240425,171200,55297750,6700,6700,6700,6700,0
20240425,171100,55297750,6700,6700,6700,6700,0
20240425,171000,55297750,6700,6700,6700,6700,0
20240425,170900,55297750,6700,6700,6700,6700,0
20240425,170800,55297750,6700,6700,6700,6700,0
20240425,170700,55297750,6700,6700,6700,6700,0
20240425,170600,55297750,6700,6700,6700,6700,0
20240425,170500,55297750,6700,6700,6700,6700,0
20240425,170400,55297750,6700,6700,6700,6700,0
20240425,170300,55297750,6700,6700,6700,6700,0
20240425,170200,55297750,6700,6700,6700,6700,0
20240425,170100,55297750,6700,6700,6700,6700,0
20240425,170000,55297750,6700,6700,6700,6700,0
20240425,165900,55297750,6700,6700,6700,6700,0
20240425,165800,55297750,6700,6700,6700,6700,0
20240425,165700,55297750,6700,6700,6700,6700,96
20240425,165600,55297750,6700,6700,6700,6700,0
20240425,165500,55297750,6700,6700,6700,6700,0
20240425,165400,55297750,6700,6700,6700,6700,0
20240425,165300,55297750,6700,6700,6700,6700,0
20240425,165200,55297750,6700,6700,6700,6700,0
20240425,165100,55297750,6700,6700,6700,6700,0
20240425,165000,55297750,6700,6700,6700,6700,0
20240425,164900,55297750,6700,6700,6700,6700,0
20240425,164800,55297750,6700,6700,6700,6700,0
20240425,164700,55297750,6700,6700,6700,6700,0
20240425,164600,55297750,6700,6700,6700,6700,0
20240425,164500,55297750,6700,6700,6700,6700,0
20240425,164400,55297750,6700,6700,6700,6700,0
20240425,164300,55297750,6700,6700,6700,6700,0
20240425,164200,55297750,6700,6700,6700,6700,0
20240425,164100,55297750,6700,6700,6700,6700,0
20240425,164000,55297750,6700,6700,6700,6700,0
20240425,163900,55297750,6700,6700,6700,6700,0
20240425,163800,55297750,6700,6700,6700,6700,0
20240425,163700,55297750,6700,6700,6700,6700,0
20240425,163600,55297750,6700,6700,6700,6700,0
20240425,163500,55297750,6700,6700,6700,6700,0
20240425,163400,55297750,6700,6700,6700,6700,0
20240425,163300,55297750,6700,6700,6700,6700,0
20240425,163200,55297750,6700,6700,6700,6700,0
20240425,163100,55297750,6700,6700,6700,6700,0
20240425,163000,55297750,6700,6700,6700,6700,0
20240425,162900,55297750,6700,6700,6700,6700,0
20240425,162800,55297750,6700,6700,6700,6700,0
20240425,162700,55297750,6700,6700,6700,6700,96
20240425,162600,55297750,6700,6700,6700,6700,0
20240425,162500,55297750,6700,6700,6700,6700,0
20240425,162400,55297750,6700,6700,6700,6700,0
20240425,162300,55297750,6700,6700,6700,6700,0
20240425,162200,55297750,6700,6700,6700,6700,0
20240425,162100,55297750,6700,6700,6700,6700,0
20240425,162000,55297750,6700,6700,6700,6700,0
20240425,161900,55297750,6700,6700,6700,6700,0
20240425,161800,55297750,6700,6700,6700,6700,0
20240425,161700,55297750,6700,6700,6700,6700,0
20240425,161600,55297750,6700,6700,6700,6700,0
20240425,161500,55297750,6700,6700,6700,6700,0
20240425,161400,55297750,6700,6700,6700,6700,0
20240425,161300,55297750,6700,6700,6700,6700,0
20240425,161200,55297750,6700,6700,6700,6700,0
20240425,161100,55297750,6700,6700,6700,6700,0
20240425,161000,55297750,6700,6700,6700,6700,0
20240425,160900,55297750,6700,6700,6700,6700,0
20240425,160800,55297750,6700,6700,6700,6700,0
20240425,160700,55297750,6700,6700,6700,6700,0
20240425,160600,55297750,6700,6700,6700,6700,0
20240425,160500,55297750,6700,6700,6700,6700,0
20240425,160400,55297750,6700,6700,6700,6700,0
20240425,160300,55297750,6700,6700,6700,6700,0
20240425,160200,55297750,6700,6700,6700,6700,0
20240425,160100,55297750,6700,6700,6700,6700,0
20240425,160000,55297750,6700,6700,6700,6700,0
20240425,155900,55297750,6700,6700,6700,6700,0
20240425,155800,55297750,6700,6700,6700,6700,0
20240425,155700,55297750,6700,6700,6700,6700,96
20240425,155600,55297750,6700,6700,6700,6700,0
20240425,155500,55297750,6700,6700,6700,6700,0
20240425,155400,55297750,6700,6700,6700,6700,0
20240425,155300,55297750,6700,6700,6700,6700,0
20240425,155200,55297750,6700,6700,6700,6700,0
20240425,155100,55297750,6700,6700,6700,6700,0
20240425,155000,55297750,6700,6700,6700,6700,0
20240425,154900,55297750,6700,6700,6700,6700,0
20240425,154800,55297750,6700,6700,6700,6700,0
20240425,154700,55297750,6700,6700,6700,6700,0
20240425,154600,55297750,6700,6700,6700,6700,0
20240425,154500,55297750,6700,6700,6700,6700,0
20240425,154400,55297750,6700,6700,6700,6700,0
20240425,154300,55297750,6700,6700,6700,6700,0
20240425,154200,55297750,6700,6700,6700,6700,0
20240425,154100,55297750,6700,6700,6700,6700,0
20240425,154000,55297750,6700,6700,6700,6700,0
20240425,153900,55297750,6700,6700,6700,6700,0
20240425,153800,55297750,6700,6700,6700,6700,0
20240425,153700,55297750,6700,6700,6700,6700,0
20240425,153600,55297750,6700,6700,6700,6700,0
20240425,153500,55297750,6700,6700,6700,6700,0
20240425,153400,55297750,6700,6700,6700,6700,0
20240425,153300,55297750,6700,6700,6700,6700,0
20240425,153200,55297750,6700,6700,6700,6700,0
20240425,153100,55297750,6700,6700,6700,6700,0
20240425,153000,55297750,6700,6700,6700,6700,96
20240425,152900,54654550,6700,6700,6700,6700,0
20240425,152800,54654550,6700,6700,6700,6700,0
20240425,152700,54654550,6700,6700,6700,6700,0
20240425,152600,54654550,6700,6700,6700,6700,0
20240425,152500,54654550,6700,6700,6700,6700,0
20240425,152400,54654550,6700,6700,6700,6700,0
20240425,152300,54654550,6700,6700,6700,6700,0
20240425,152200,54654550,6700,6700,6700,6700,0
20240425,152100,54654550,6700,6700,6700,6700,0
20240425,152000,54654550,6700,6700,6700,6700,0
20240425,151900,54654550,6700,6700,6700,6700,0
20240425,151800,54654550,6700,6700,6700,6700,0
20240425,151700,54654550,6700,6700,6700,6700,1
20240425,151600,54647850,6660,6670,6670,6660,2
20240425,151500,54634520,6700,6700,6700,6700,0
20240425,151400,54634520,6700,6690,6700,6690,3
20240425,151300,54614440,6650,6650,6650,6650,13
20240425,151200,54527990,6650,6650,6650,6650,17
20240425,151100,54414940,6700,6700,6700,6700,0
20240425,151000,54414940,6700,6700,6700,6700,0
20240425,150900,54414940,6700,6700,6700,6700,0
20240425,150800,54414940,6700,6700,6700,6700,0
20240425,150700,54414940,6700,6700,6700,6700,6
20240425,150600,54374740,6700,6700,6700,6700,0
20240425,150500,54374740,6700,6690,6700,6690,3
20240425,150400,54354650,6650,6650,6650,6650,5
20240425,150300,54321400,6650,6650,6650,6650,0
20240425,150200,54321400,6650,6650,6650,6650,0
20240425,150100,54321400,6650,6650,6650,6650,0
20240425,150000,54321400,6650,6650,6650,6650,0
20240425,145900,54321400,6650,6650,6650,6650,0
20240425,145800,54321400,6650,6650,6650,6650,0
20240425,145700,54321400,6650,6650,6650,6650,60
20240425,145600,53922400,6710,6710,6710,6710,0
20240425,145500,53922400,6710,6710,6710,6710,0
20240425,145400,53922400,6710,6710,6710,6710,0
20240425,145300,53922400,6710,6710,6710,6710,0
20240425,145200,53922400,6710,6710,6710,6710,0
20240425,145100,53922400,6710,6710,6710,6710,0
20240425,145000,53922400,6710,6710,6710,6710,0
20240425,144900,53922400,6710,6710,6710,6710,0
20240425,144800,53922400,6710,6710,6710,6710,0
20240425,144700,53922400,6710,6710,6710,6710,0
20240425,144600,53922400,6710,6710,6710,6710,20
20240425,144500,53788200,6710,6710,6710,6710,0
20240425,144400,53788200,6710,6630,6720,6630,394
20240425,144300,51168610,6650,6650,6650,6650,0
20240425,144200,51168610,6650,6650,6650,6650,0
20240425,144100,51168610,6650,6650,6650,6650,0
20240425,144000,51168610,6650,6650,6650,6650,0
20240425,143900,51168610,6650,6650,6650,6650,0
20240425,143800,51168610,6650,6650,6650,6650,0
20240425,143700,51168610,6650,6650,6650,6650,0
20240425,143600,51168610,6650,6650,6650,6650,0
20240425,143500,51168610,6650,6650,6650,6650,0
20240425,143400,51168610,6650,6650,6650,6650,0
20240425,143300,51168610,6650,6650,6650,6650,0
20240425,143200,51168610,6650,6650,6650,6650,0
20240425,143100,51168610,6650,6650,6650,6650,10
20240425,143000,51102110,6650,6650,6650,6650,0
20240425,142900,51102110,6650,6650,6650,6650,0
20240425,142800,51102110,6650,6650,6650,6650,0
20240425,142700,51102110,6650,6610,6650,6570,301
20240425,142600,49122170,6670,6670,6670,6670,1
20240425,142500,49115500,6600,6600,6600,6600,0
20240425,142400,49115500,6600,6600,6600,6600,0
20240425,142300,49115500,6600,6600,6600,6600,0
20240425,142200,49115500,6600,6600,6600,6600,0
20240425,142100,49115500,6600,6600,6600,6600,0
20240425,142000,49115500,6600,6600,6600,6600,0
20240425,141900,49115500,6600,6600,6600,6600,0
20240425,141800,49115500,6600,6600,6600,6600,0
20240425,141700,49115500,6600,6600,6600,6600,0
20240425,141600,49115500,6600,6600,6600,6600,0
20240425,141500,49115500,6600,6600,6600,6600,0
20240425,141400,49115500,6600,6600,6600,6600,0
20240425,141300,49115500,6600,6600,6600,6600,0
20240425,141200,49115500,6600,6600,6600,6600,0
20240425,141100,49115500,6600,6600,6600,6600,0
20240425,141000,49115500,6600,6600,6600,6600,0
20240425,140900,49115500,6600,6600,6600,6600,0
20240425,140800,49115500,6600,6600,6600,6600,0
20240425,140700,49115500,6600,6600,6600,6600,0
20240425,140600,49115500,6600,6600,6600,6600,0
20240425,140500,49115500,6600,6600,6600,6600,0
20240425,140400,49115500,6600,6600,6600,6600,0
20240425,140300,49115500,6600,6600,6600,6600,0
20240425,140200,49115500,6600,6600,6600,6600,1
20240425,140100,49108900,6680,6680,6680,6680,0
20240425,140000,49108900,6680,6680,6680,6680,0
20240425,135900,49108900,6680,6680,6680,6680,8
20240425,135800,49055460,6680,6680,6680,6680,51
20240425,135700,48714780,6580,6580,6580,6580,0
20240425,135600,48714780,6580,6580,6580,6580,1
20240425,135500,48708200,6680,6680,6680,6680,0
20240425,135400,48708200,6680,6680,6680,6680,0
20240425,135300,48708200,6680,6680,6680,6680,0
20240425,135200,48708200,6680,6680,6680,6680,0
20240425,135100,48708200,6680,6680,6680,6680,0
20240425,135000,48708200,6680,6680,6680,6680,0
20240425,134900,48708200,6680,6680,6680,6680,1
20240425,134800,48701520,6680,6680,6680,6680,1
20240425,134700,48694840,6570,6570,6570,6570,0
20240425,134600,48694840,6570,6570,6570,6570,0
20240425,134500,48694840,6570,6570,6570,6570,0
20240425,134400,48694840,6570,6570,6570,6570,0
20240425,134300,48694840,6570,6570,6570,6570,0
20240425,134200,48694840,6570,6570,6570,6570,0
20240425,134100,48694840,6570,6570,6570,6570,0
20240425,134000,48694840,6570,6570,6570,6570,0
20240425,133900,48694840,6570,6570,6570,6570,5
20240425,133800,48661990,6680,6680,6680,6680,0
20240425,133700,48661990,6680,6590,6680,6560,1297
20240425,133600,40112310,6600,6600,6600,6600,0
20240425,133500,40112310,6600,6600,6600,6600,0
20240425,133400,40112310,6600,6600,6600,6600,0
20240425,133300,40112310,6600,6600,6600,6600,0
20240425,133200,40112310,6600,6600,6600,6600,0
20240425,133100,40112310,6600,6600,6600,6600,0
20240425,133000,40112310,6600,6600,6600,6600,0
20240425,132900,40112310,6600,6600,6600,6600,0
20240425,132800,40112310,6600,6600,6600,6600,0
20240425,132700,40112310,6600,6600,6600,6600,0
20240425,132600,40112310,6600,6600,6600,6600,0
20240425,132500,40112310,6600,6600,6600,6600,0
20240425,132400,40112310,6600,6600,6600,6600,0
20240425,132300,40112310,6600,6600,6600,6600,0
20240425,132200,40112310,6600,6600,6600,6600,0
20240425,132100,40112310,6600,6600,6600,6600,20
20240425,132000,39980310,6590,6590,6590,6590,0
20240425,131900,39980310,6590,6590,6590,6590,0
20240425,131800,39980310,6590,6590,6590,6590,0
20240425,131700,39980310,6590,6590,6590,6590,45
20240425,131600,39683760,6590,6590,6590,6590,0
20240425,131500,39683760,6590,6590,6590,6590,0
20240425,131400,39683760,6590,6590,6590,6590,1
20240425,131300,39677170,6590,6590,6590,6590,0
20240425,131200,39677170,6590,6590,6590,6590,0
20240425,131100,39677170,6590,6590,6590,6590,0
20240425,131000,39677170,6590,6590,6590,6590,0
20240425,130900,39677170,6590,6590,6590,6590,0
20240425,130800,39677170,6590,6590,6590,6590,0
20240425,130700,39677170,6590,6590,6590,6590,0
20240425,130600,39677170,6590,6590,6590,6590,0
20240425,130500,39677170,6590,6590,6590,6590,0
20240425,130400,39677170,6590,6590,6590,6590,0
20240425,130300,39677170,6590,6590,6590,6590,0
20240425,130200,39677170,6590,6590,6590,6590,0
20240425,130100,39677170,6590,6590,6590,6590,0
20240425,130000,39677170,6590,6620,6620,6590,619
20240425,125900,35592360,6660,6660,6660,6660,0
20240425,125800,35592360,6660,6660,6660,6660,0
20240425,125700,35592360,6660,6660,6660,6660,0
20240425,125600,35592360,6660,6660,6660,6660,0
20240425,125500,35592360,6660,6660,6660,6660,0
20240425,125400,35592360,6660,6660,6660,6660,0
20240425,125300,35592360,6660,6660,6660,6660,0
20240425,125200,35592360,6660,6660,6660,6660,0
20240425,125100,35592360,6660,6660,6660,6660,0
20240425,125000,35592360,6660,6660,6660,6660,0
20240425,124900,35592360,6660,6660,6660,6660,0
20240425,124800,35592360,6660,6660,6660,6660,0
20240425,124700,35592360,6660,6660,6660,6660,0
20240425,124600,35592360,6660,6660,6660,6660,0
20240425,124500,35592360,6660,6660,6660,6660,0
20240425,124400,35592360,6660,6660,6660,6660,0
20240425,124300,35592360,6660,6660,6660,6660,0
20240425,124200,35592360,6660,6660,6660,6660,0
20240425,124100,35592360,6660,6660,6660,6660,0
20240425,124000,35592360,6660,6660,6660,6660,0
20240425,123900,35592360,6660,6660,6660,6660,0
20240425,123800,35592360,6660,6660,6660,6660,0
20240425,123700,35592360,6660,6660,6660,6660,1
20240425,123600,35585700,6640,6640,6640,6640,1
20240425,123500,35579060,6660,6660,6660,6660,0
20240425,123400,35579060,6660,6660,6660,6660,0
20240425,123300,35579060,6660,6660,6660,6660,0
20240425,123200,35579060,6660,6660,6660,6660,0
20240425,123100,35579060,6660,6660,6660,6660,0
20240425,123000,35579060,6660,6660,6660,6660,0
20240425,122900,35579060,6660,6660,6660,6660,0
20240425,122800,35579060,6660,6660,6660,6660,0
20240425,122700,35579060,6660,6660,6660,6660,0
20240425,122600,35579060,6660,6660,6660,6660,0
20240425,122500,35579060,6660,6660,6660,6660,0
20240425,122400,35579060,6660,6660,6660,6660,0
20240425,122300,35579060,6660,6660,6660,6660,0
20240425,122200,35579060,6660,6660,6660,6660,0
20240425,122100,35579060,6660,6660,6660,6660,0
20240425,122000,35579060,6660,6660,6660,6660,0
20240425,121900,35579060,6660,6660,6660,6660,0
20240425,121800,35579060,6660,6660,6660,6660,0
20240425,121700,35579060,6660,6660,6660,6660,0
20240425,121600,35579060,6660,6660,6660,6660,0
20240425,121500,35579060,6660,6660,6660,6660,0
20240425,121400,35579060,6660,6660,6660,6660,0
20240425,121300,35579060,6660,6660,6660,6660,0
20240425,121200,35579060,6660,6660,6660,6660,0
20240425,121100,35579060,6660,6660,6660,6660,1
20240425,121000,35572400,6670,6670,6670,6670,0
20240425,120900,35572400,6670,6670,6670,6670,0
20240425,120800,35572400,6670,6670,6670,6670,0
20240425,120700,35572400,6670,6670,6670,6670,0
20240425,120600,35572400,6670,6670,6670,6670,0
20240425,120500,35572400,6670,6670,6670,6670,0
20240425,120400,35572400,6670,6670,6670,6670,0
20240425,120300,35572400,6670,6670,6670,6670,0
20240425,120200,35572400,6670,6670,6670,6670,0
20240425,120100,35572400,6670,6670,6670,6670,0
20240425,120000,35572400,6670,6670,6670,6670,0
20240425,115900,35572400,6670,6670,6670,6670,0
20240425,115800,35572400,6670,6670,6670,6670,0
20240425,115700,35572400,6670,6670,6670,6670,0
20240425,115600,35572400,6670,6670,6670,6670,0
20240425,115500,35572400,6670,6670,6670,6670,0
20240425,115400,35572400,6670,6670,6670,6670,0
20240425,115300,35572400,6670,6670,6670,6670,0
20240425,115200,35572400,6670,6670,6670,6670,0
20240425,115100,35572400,6670,6670,6670,6670,0
20240425,115000,35572400,6670,6670,6670,6670,0
20240425,114900,35572400,6670,6670,6670,6670,0
20240425,114800,35572400,6670,6670,6670,6670,0
20240425,114700,35572400,6670,6670,6670,6670,0
20240425,114600,35572400,6670,6670,6670,6670,11
20240425,114500,35499030,6670,6670,6670,6670,0
20240425,114400,35499030,6670,6670,6670,6670,0
20240425,114300,35499030,6670,6670,6670,6670,0
20240425,114200,35499030,6670,6670,6670,6670,0
20240425,114100,35499030,6670,6670,6670,6670,0
20240425,114000,35499030,6670,6670,6670,6670,0
20240425,113900,35499030,6670,6670,6670,6670,0
20240425,113800,35499030,6670,6670,6670,6670,0
20240425,113700,35499030,6670,6670,6670,6670,0
20240425,113600,35499030,6670,6670,6670,6670,0
20240425,113500,35499030,6670,6670,6670,6670,0
20240425,113400,35499030,6670,6670,6670,6670,0
20240425,113300,35499030,6670,6670,6670,6670,0
20240425,113200,35499030,6670,6670,6670,6670,0
20240425,113100,35499030,6670,6660,6670,6660,3
20240425,113000,35479030,6610,6610,6610,6610,0
20240425,112900,35479030,6610,6610,6610,6610,0
20240425,112800,35479030,6610,6610,6610,6610,0
20240425,112700,35479030,6610,6610,6610,6610,0
20240425,112600,35479030,6610,6610,6610,6610,0
20240425,112500,35479030,6610,6610,6610,6610,1
20240425,112400,35472420,6670,6670,6670,6670,0
20240425,112300,35472420,6670,6670,6670,6670,0
20240425,112200,35472420,6670,6670,6670,6670,0
20240425,112100,35472420,6670,6670,6670,6670,0
20240425,112000,35472420,6670,6670,6670,6670,0
20240425,111900,35472420,6670,6670,6670,6670,0
20240425,111800,35472420,6670,6670,6670,6670,0
20240425,111700,35472420,6670,6670,6670,6670,0
20240425,111600,35472420,6670,6670,6670,6670,0
20240425,111500,35472420,6670,6670,6670,6670,0
20240425,111400,35472420,6670,6670,6670,6670,0
20240425,111300,35472420,6670,6670,6670,6670,0
20240425,111200,35472420,6670,6670,6670,6670,0
20240425,111100,35472420,6670,6670,6670,6670,0
20240425,111000,35472420,6670,6670,6670,6670,0
20240425,110900,35472420,6670,6670,6670,6670,0
20240425,110800,35472420,6670,6670,6670,6670,0
20240425,110700,35472420,6670,6670,6670,6670,0
20240425,110600,35472420,6670,6670,6670,6670,0
20240425,110500,35472420,6670,6670,6670,6670,0
20240425,110400,35472420,6670,6670,6670,6670,0
20240425,110300,35472420,6670,6670,6670,6670,0
20240425,110200,35472420,6670,6670,6670,6670,0
20240425,110100,35472420,6670,6670,6670,6670,0
20240425,110000,35472420,6670,6670,6670,6670,0
20240425,105900,35472420,6670,6670,6670,6670,0
20240425,105800,35472420,6670,6670,6670,6670,0
20240425,105700,35472420,6670,6670,6670,6670,0
20240425,105600,35472420,6670,6660,6670,6660,22
20240425,105500,35325890,6640,6640,6640,6640,4
20240425,105400,35299330,6660,6660,6660,6660,0
20240425,105300,35299330,6660,6660,6660,6660,5
20240425,105200,35266030,6670,6670,6670,6670,0
20240425,105100,35266030,6670,6670,6670,6670,0
20240425,105000,35266030,6670,6670,6670,6670,0
20240425,104900,35266030,6670,6670,6670,6670,0
20240425,104800,35266030,6670,6670,6670,6670,0
20240425,104700,35266030,6670,6670,6670,6670,0
20240425,104600,35266030,6670,6670,6670,6670,0
20240425,104500,35266030,6670,6670,6670,6670,0
20240425,104400,35266030,6670,6670,6670,6670,0
20240425,104300,35266030,6670,6670,6670,6670,0
20240425,104200,35266030,6670,6670,6670,6670,0
20240425,104100,35266030,6670,6670,6670,6670,1
20240425,104000,35259360,6680,6680,6680,6680,0
20240425,103900,35259360,6680,6680,6680,6680,0
20240425,103800,35259360,6680,6680,6680,6680,0
20240425,103700,35259360,6680,6680,6680,6680,0
20240425,103600,35259360,6680,6680,6680,6680,4
20240425,103500,35232640,6680,6680,6680,6680,0
20240425,103400,35232640,6680,6680,6680,6680,0
20240425,103300,35232640,6680,6680,6680,6680,1
20240425,103200,35225960,6600,6610,6610,6600,1000
20240425,103100,28625650,6680,6680,6680,6680,0
20240425,103000,28625650,6680,6680,6680,6680,0
20240425,102900,28625650,6680,6680,6680,6680,0
20240425,102800,28625650,6680,6680,6680,6680,1
20240425,102700,28618970,6610,6610,6610,6610,0
20240425,102600,28618970,6610,6610,6610,6610,118
20240425,102500,27838990,6610,6610,6610,6610,0
20240425,102400,27838990,6610,6610,6610,6610,0
20240425,102300,27838990,6610,6610,6610,6610,0
20240425,102200,27838990,6610,6610,6610,6610,0
20240425,102100,27838990,6610,6610,6610,6610,0
20240425,102000,27838990,6610,6610,6610,6610,0
20240425,101900,27838990,6610,6610,6610,6610,0
20240425,101800,27838990,6610,6610,6610,6610,0
20240425,101700,27838990,6610,6610,6610,6610,0
20240425,101600,27838990,6610,6610,6610,6610,0
20240425,101500,27838990,6610,6640,6640,6600,1372
20240425,101400,18773110,6650,6650,6650,6650,0
20240425,101300,18773110,6650,6650,6650,6650,8
20240425,101200,18719910,6690,6690,6690,6690,0
20240425,101100,18719910,6690,6690,6690,6690,0
20240425,101000,18719910,6690,6690,6690,6690,0
20240425,100900,18719910,6690,6690,6690,6690,0
20240425,100800,18719910,6690,6690,6690,6690,1000
20240425,100700,12029910,6730,6730,6730,6730,0
20240425,100600,12029910,6730,6730,6730,6730,0
20240425,100500,12029910,6730,6730,6730,6730,0
20240425,100400,12029910,6730,6730,6730,6730,0
20240425,100300,12029910,6730,6730,6730,6730,0
20240425,100200,12029910,6730,6690,6730,6690,160
20240425,100100,10959370,6690,6690,6690,6690,0
20240425,100000,10959370,6690,6690,6690,6690,48
20240425,095900,10638250,6690,6690,6690,6690,0
20240425,095800,10638250,6690,6690,6690,6690,0
20240425,095700,10638250,6690,6690,6690,6690,200
20240425,095600,9300250,6690,6690,6690,6690,301
20240425,095500,7286560,6690,6690,6690,6690,2
20240425,095400,7273180,6690,6690,6690,6690,0
20240425,095300,7273180,6690,6670,6690,6670,17
20240425,095200,7159670,6690,6690,6690,6690,0
20240425,095100,7159670,6690,6690,6690,6690,0
20240425,095000,7159670,6690,6690,6690,6690,0
20240425,094900,7159670,6690,6690,6690,6690,0
20240425,094800,7159670,6690,6690,6690,6690,0
20240425,094700,7159670,6690,6690,6690,6690,0
20240425,094600,7159670,6690,6690,6690,6690,0
20240425,094500,7159670,6690,6690,6690,6690,0
20240425,094400,7159670,6690,6690,6690,6690,0
20240425,094300,7159670,6690,6690,6690,6690,0
20240425,094200,7159670,6690,6690,6690,6690,0
20240425,094100,7159670,6690,6690,6690,6690,0
20240425,094000,7159670,6690,6680,6690,6680,3
20240425,093900,7139610,6690,6690,6690,6690,0
20240425,093800,7139610,6690,6690,6690,6690,0
20240425,093700,7139610,6690,6690,6690,6690,0
20240425,093600,7139610,6690,6690,6690,6690,0
20240425,093500,7139610,6690,6690,6690,6690,0
20240425,093400,7139610,6690,6690,6690,6690,0
20240425,093300,7139610,6690,6690,6690,6690,0
20240425,093200,7139610,6690,6690,6690,6690,0
20240425,093100,7139610,6690,6690,6690,6690,0
20240425,093000,7139610,6690,6690,6690,6690,0
20240425,092900,7139610,6690,6690,6690,6690,0
20240425,092800,7139610,6690,6690,6690,6690,0
20240425,092700,7139610,6690,6690,6690,6690,225
20240425,092600,5634360,6690,6690,6690,6690,0
20240425,092500,5634360,6690,6690,6690,6690,2
20240425,092400,5620980,6610,6610,6610,6610,0
20240425,092300,5620980,6610,6610,6610,6610,0
20240425,092200,5620980,6610,6610,6610,6610,0
20240425,092100,5620980,6610,6610,6610,6610,0
20240425,092000,5620980,6610,6610,6610,6610,0
20240425,091900,5620980,6610,6610,6610,6610,0
20240425,091800,5620980,6610,6610,6610,6610,0
20240425,091700,5620980,6610,6610,6610,6610,0
20240425,091600,5620980,6610,6610,6610,6610,0
20240425,091500,5620980,6610,6610,6610,6610,0
20240425,091400,5620980,6610,6610,6610,6610,0
20240425,091300,5620980,6610,6610,6610,6610,0
20240425,091200,5620980,6610,6610,6610,6610,0
20240425,091100,5620980,6610,6610,6610,6610,0
20240425,091000,5620980,6610,6610,6610,6610,0
20240425,090900,5620980,6610,6610,6610,6610,0
20240425,090800,5620980,6610,6610,6610,6610,38
20240425,090700,5369800,6610,6610,6610,6610,0
20240425,090600,5369800,6610,6610,6610,6610,0
20240425,090500,5369800,6610,6680,6680,6610,9
20240425,090400,5310240,6690,6690,6690,6690,0
20240425,090300,5310240,6690,6690,6690,6690,0
20240425,090200,5310240,6690,6690,6690,6690,0
20240425,090100,5310240,6690,6690,6690,6670,111
20240425,090000,4569830,6670,6690,6690,6670,685