257720/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,205500,5876845630,13040,13040,13040,13040,7235
20240425,205400,5876845630,13040,13040,13040,13040,0
20240425,205300,5876845630,13040,13040,13040,13040,0
20240425,205200,5876845630,13040,13040,13040,13040,0
20240425,205100,5876845630,13040,13040,13040,13040,0
20240425,205000,5876845630,13040,13040,13040,13040,0
20240425,204900,5876845630,13040,13040,13040,13040,0
20240425,204800,5876845630,13040,13040,13040,13040,0
20240425,204700,5876845630,13040,13040,13040,13040,0
20240425,204600,5876845630,13040,13040,13040,13040,0
20240425,204500,5876845630,13040,13040,13040,13040,0
20240425,204400,5876845630,13040,13040,13040,13040,0
20240425,204300,5876845630,13040,13040,13040,13040,0
20240425,204200,5876845630,13040,13040,13040,13040,0
20240425,204100,5876845630,13040,13040,13040,13040,0
20240425,204000,5876845630,13040,13040,13040,13040,0
20240425,203900,5876845630,13040,13040,13040,13040,0
20240425,203800,5876845630,13040,13040,13040,13040,0
20240425,203700,5876845630,13040,13040,13040,13040,0
20240425,203600,5876845630,13040,13040,13040,13040,0
20240425,203500,5876845630,13040,13040,13040,13040,0
20240425,203400,5876845630,13040,13040,13040,13040,0
20240425,203300,5876845630,13040,13040,13040,13040,0
20240425,203200,5876845630,13040,13040,13040,13040,0
20240425,203100,5876845630,13040,13040,13040,13040,0
20240425,203000,5876845630,13040,13040,13040,13040,0
20240425,202900,5876845630,13040,13040,13040,13040,0
20240425,202800,5876845630,13040,13040,13040,13040,0
20240425,202700,5876845630,13040,13040,13040,13040,0
20240425,202600,5876845630,13040,13040,13040,13040,0
20240425,202500,5876845630,13040,13040,13040,13040,7235
20240425,202400,5876845630,13040,13040,13040,13040,0
20240425,202300,5876845630,13040,13040,13040,13040,0
20240425,202200,5876845630,13040,13040,13040,13040,0
20240425,202100,5876845630,13040,13040,13040,13040,0
20240425,202000,5876845630,13040,13040,13040,13040,0
20240425,201900,5876845630,13040,13040,13040,13040,0
20240425,201800,5876845630,13040,13040,13040,13040,0
20240425,201700,5876845630,13040,13040,13040,13040,0
20240425,201600,5876845630,13040,13040,13040,13040,0
20240425,201500,5876845630,13040,13040,13040,13040,0
20240425,201400,5876845630,13040,13040,13040,13040,0
20240425,201300,5876845630,13040,13040,13040,13040,0
20240425,201200,5876845630,13040,13040,13040,13040,0
20240425,201100,5876845630,13040,13040,13040,13040,0
20240425,201000,5876845630,13040,13040,13040,13040,0
20240425,200900,5876845630,13040,13040,13040,13040,0
20240425,200800,5876845630,13040,13040,13040,13040,0
20240425,200700,5876845630,13040,13040,13040,13040,0
20240425,200600,5876845630,13040,13040,13040,13040,0
20240425,200500,5876845630,13040,13040,13040,13040,0
20240425,200400,5876845630,13040,13040,13040,13040,0
20240425,200300,5876845630,13040,13040,13040,13040,0
20240425,200200,5876845630,13040,13040,13040,13040,0
20240425,200100,5876845630,13040,13040,13040,13040,0
20240425,200000,5876845630,13040,13040,13040,13040,0
20240425,195900,5876845630,13040,13040,13040,13040,0
20240425,195800,5876845630,13040,13040,13040,13040,0
20240425,195700,5876845630,13040,13040,13040,13040,0
20240425,195600,5876845630,13040,13040,13040,13040,0
20240425,195500,5876845630,13040,13040,13040,13040,7235
20240425,195400,5876845630,13040,13040,13040,13040,0
20240425,195300,5876845630,13040,13040,13040,13040,0
20240425,195200,5876845630,13040,13040,13040,13040,0
20240425,195100,5876845630,13040,13040,13040,13040,0
20240425,195000,5876845630,13040,13040,13040,13040,0
20240425,194900,5876845630,13040,13040,13040,13040,0
20240425,194800,5876845630,13040,13040,13040,13040,0
20240425,194700,5876845630,13040,13040,13040,13040,0
20240425,194600,5876845630,13040,13040,13040,13040,0
20240425,194500,5876845630,13040,13040,13040,13040,0
20240425,194400,5876845630,13040,13040,13040,13040,0
20240425,194300,5876845630,13040,13040,13040,13040,0
20240425,194200,5876845630,13040,13040,13040,13040,0
20240425,194100,5876845630,13040,13040,13040,13040,0
20240425,194000,5876845630,13040,13040,13040,13040,0
20240425,193900,5876845630,13040,13040,13040,13040,0
20240425,193800,5876845630,13040,13040,13040,13040,0
20240425,193700,5876845630,13040,13040,13040,13040,0
20240425,193600,5876845630,13040,13040,13040,13040,0
20240425,193500,5876845630,13040,13040,13040,13040,0
20240425,193400,5876845630,13040,13040,13040,13040,0
20240425,193300,5876845630,13040,13040,13040,13040,0
20240425,193200,5876845630,13040,13040,13040,13040,0
20240425,193100,5876845630,13040,13040,13040,13040,0
20240425,193000,5876845630,13040,13040,13040,13040,0
20240425,192900,5876845630,13040,13040,13040,13040,0
20240425,192800,5876845630,13040,13040,13040,13040,0
20240425,192700,5876845630,13040,13040,13040,13040,0
20240425,192600,5876845630,13040,13040,13040,13040,0
20240425,192500,5876845630,13040,13040,13040,13040,7235
20240425,192400,5876845630,13040,13040,13040,13040,0
20240425,192300,5876845630,13040,13040,13040,13040,0
20240425,192200,5876845630,13040,13040,13040,13040,0
20240425,192100,5876845630,13040,13040,13040,13040,0
20240425,192000,5876845630,13040,13040,13040,13040,0
20240425,191900,5876845630,13040,13040,13040,13040,0
20240425,191800,5876845630,13040,13040,13040,13040,0
20240425,191700,5876845630,13040,13040,13040,13040,0
20240425,191600,5876845630,13040,13040,13040,13040,0
20240425,191500,5876845630,13040,13040,13040,13040,0
20240425,191400,5876845630,13040,13040,13040,13040,0
20240425,191300,5876845630,13040,13040,13040,13040,0
20240425,191200,5876845630,13040,13040,13040,13040,0
20240425,191100,5876845630,13040,13040,13040,13040,0
20240425,191000,5876845630,13040,13040,13040,13040,0
20240425,190900,5876845630,13040,13040,13040,13040,0
20240425,190800,5876845630,13040,13040,13040,13040,0
20240425,190700,5876845630,13040,13040,13040,13040,0
20240425,190600,5876845630,13040,13040,13040,13040,0
20240425,190500,5876845630,13040,13040,13040,13040,0
20240425,190400,5876845630,13040,13040,13040,13040,0
20240425,190300,5876845630,13040,13040,13040,13040,0
20240425,190200,5876845630,13040,13040,13040,13040,0
20240425,190100,5876845630,13040,13040,13040,13040,0
20240425,190000,5876845630,13040,13040,13040,13040,0
20240425,185900,5876845630,13040,13040,13040,13040,0
20240425,185800,5876845630,13040,13040,13040,13040,0
20240425,185700,5876845630,13040,13040,13040,13040,0
20240425,185600,5876845630,13040,13040,13040,13040,0
20240425,185500,5876845630,13040,13040,13040,13040,7235
20240425,185400,5876845630,13040,13040,13040,13040,0
20240425,185300,5876845630,13040,13040,13040,13040,0
20240425,185200,5876845630,13040,13040,13040,13040,0
20240425,185100,5876845630,13040,13040,13040,13040,0
20240425,185000,5876845630,13040,13040,13040,13040,0
20240425,184900,5876845630,13040,13040,13040,13040,0
20240425,184800,5876845630,13040,13040,13040,13040,0
20240425,184700,5876845630,13040,13040,13040,13040,0
20240425,184600,5876845630,13040,13040,13040,13040,0
20240425,184500,5876845630,13040,13040,13040,13040,0
20240425,184400,5876845630,13040,13040,13040,13040,0
20240425,184300,5876845630,13040,13040,13040,13040,0
20240425,184200,5876845630,13040,13040,13040,13040,0
20240425,184100,5876845630,13040,13040,13040,13040,0
20240425,184000,5876845630,13040,13040,13040,13040,0
20240425,183900,5876845630,13040,13040,13040,13040,0
20240425,183800,5876845630,13040,13040,13040,13040,0
20240425,183700,5876845630,13040,13040,13040,13040,0
20240425,183600,5876845630,13040,13040,13040,13040,0
20240425,183500,5876845630,13040,13040,13040,13040,0
20240425,183400,5876845630,13040,13040,13040,13040,0
20240425,183300,5876845630,13040,13040,13040,13040,0
20240425,183200,5876845630,13040,13040,13040,13040,0
20240425,183100,5876845630,13040,13040,13040,13040,0
20240425,183000,5876845630,13040,13040,13040,13040,0
20240425,182900,5876845630,13040,13040,13040,13040,0
20240425,182800,5876845630,13040,13040,13040,13040,0
20240425,182700,5876845630,13040,13040,13040,13040,0
20240425,182600,5876845630,13040,13040,13040,13040,0
20240425,182500,5876845630,13040,13040,13040,13040,7235
20240425,182400,5876845630,13040,13040,13040,13040,0
20240425,182300,5876845630,13040,13040,13040,13040,0
20240425,182200,5876845630,13040,13040,13040,13040,0
20240425,182100,5876845630,13040,13040,13040,13040,0
20240425,182000,5876845630,13040,13040,13040,13040,0
20240425,181900,5876845630,13040,13040,13040,13040,0
20240425,181800,5876845630,13040,13040,13040,13040,0
20240425,181700,5876845630,13040,13040,13040,13040,0
20240425,181600,5876845630,13040,13040,13040,13040,0
20240425,181500,5876845630,13040,13040,13040,13040,0
20240425,181400,5876845630,13040,13040,13040,13040,0
20240425,181300,5876845630,13040,13040,13040,13040,0
20240425,181200,5876845630,13040,13040,13040,13040,0
20240425,181100,5876845630,13040,13040,13040,13040,0
20240425,181000,5876845630,13040,13040,13040,13040,0
20240425,180900,5876845630,13040,13040,13040,13040,0
20240425,180800,5876845630,13040,13040,13040,13040,0
20240425,180700,5876845630,13040,13040,13040,13040,0
20240425,180600,5876845630,13040,13040,13040,13040,0
20240425,180500,5876845630,13040,13040,13040,13040,0
20240425,180400,5876845630,13040,13040,13040,13040,0
20240425,180300,5876845630,13040,13040,13040,13040,0
20240425,180200,5876845630,13040,13040,13040,13040,0
20240425,180100,5876845630,13040,13040,13040,13040,0
20240425,180000,5876845630,13040,13040,13040,13040,0
20240425,175900,5876845630,13040,13040,13040,13040,0
20240425,175800,5876845630,13040,13040,13040,13040,0
20240425,175700,5876845630,13040,13040,13040,13040,0
20240425,175600,5876845630,13040,13040,13040,13040,0
20240425,175500,5876845630,13040,13040,13040,13040,7235
20240425,175400,5876845630,13040,13040,13040,13040,0
20240425,175300,5876845630,13040,13040,13040,13040,0
20240425,175200,5876845630,13040,13040,13040,13040,0
20240425,175100,5876845630,13040,13040,13040,13040,0
20240425,175000,5876845630,13040,13040,13040,13040,0
20240425,174900,5876845630,13040,13040,13040,13040,0
20240425,174800,5876845630,13040,13040,13040,13040,0
20240425,174700,5876845630,13040,13040,13040,13040,0
20240425,174600,5876845630,13040,13040,13040,13040,0
20240425,174500,5876845630,13040,13040,13040,13040,0
20240425,174400,5876845630,13040,13040,13040,13040,0
20240425,174300,5876845630,13040,13040,13040,13040,0
20240425,174200,5876845630,13040,13040,13040,13040,0
20240425,174100,5876845630,13040,13040,13040,13040,0
20240425,174000,5876845630,13040,13040,13040,13040,0
20240425,173900,5876845630,13040,13040,13040,13040,0
20240425,173800,5876845630,13040,13040,13040,13040,0
20240425,173700,5876845630,13040,13040,13040,13040,0
20240425,173600,5876845630,13040,13040,13040,13040,0
20240425,173500,5876845630,13040,13040,13040,13040,0
20240425,173400,5876845630,13040,13040,13040,13040,0
20240425,173300,5876845630,13040,13040,13040,13040,0
20240425,173200,5876845630,13040,13040,13040,13040,0
20240425,173100,5876845630,13040,13040,13040,13040,0
20240425,173000,5876845630,13040,13040,13040,13040,0
20240425,172900,5876845630,13040,13040,13040,13040,0
20240425,172800,5876845630,13040,13040,13040,13040,0
20240425,172700,5876845630,13040,13040,13040,13040,0
20240425,172600,5876845630,13040,13040,13040,13040,0
20240425,172500,5876845630,13040,13040,13040,13040,7235
20240425,172400,5876845630,13040,13040,13040,13040,0
20240425,172300,5876845630,13040,13040,13040,13040,0
20240425,172200,5876845630,13040,13040,13040,13040,0
20240425,172100,5876845630,13040,13040,13040,13040,0
20240425,172000,5876845630,13040,13040,13040,13040,0
20240425,171900,5876845630,13040,13040,13040,13040,0
20240425,171800,5876845630,13040,13040,13040,13040,0
20240425,171700,5876845630,13040,13040,13040,13040,0
20240425,171600,5876845630,13040,13040,13040,13040,0
20240425,171500,5876845630,13040,13040,13040,13040,0
20240425,171400,5876845630,13040,13040,13040,13040,0
20240425,171300,5876845630,13040,13040,13040,13040,0
20240425,171200,5876845630,13040,13040,13040,13040,0
20240425,171100,5876845630,13040,13040,13040,13040,0
20240425,171000,5876845630,13040,13040,13040,13040,0
20240425,170900,5876845630,13040,13040,13040,13040,0
20240425,170800,5876845630,13040,13040,13040,13040,0
20240425,170700,5876845630,13040,13040,13040,13040,0
20240425,170600,5876845630,13040,13040,13040,13040,0
20240425,170500,5876845630,13040,13040,13040,13040,0
20240425,170400,5876845630,13040,13040,13040,13040,0
20240425,170300,5876845630,13040,13040,13040,13040,0
20240425,170200,5876845630,13040,13040,13040,13040,0
20240425,170100,5876845630,13040,13040,13040,13040,0
20240425,170000,5876845630,13040,13040,13040,13040,0
20240425,165900,5876845630,13040,13040,13040,13040,0
20240425,165800,5876845630,13040,13040,13040,13040,0
20240425,165700,5876845630,13040,13040,13040,13040,0
20240425,165600,5876845630,13040,13040,13040,13040,0
20240425,165500,5876845630,13040,13040,13040,13040,7235
20240425,165400,5876845630,13040,13040,13040,13040,0
20240425,165300,5876845630,13040,13040,13040,13040,0
20240425,165200,5876845630,13040,13040,13040,13040,0
20240425,165100,5876845630,13040,13040,13040,13040,0
20240425,165000,5876845630,13040,13040,13040,13040,0
20240425,164900,5876845630,13040,13040,13040,13040,0
20240425,164800,5876845630,13040,13040,13040,13040,0
20240425,164700,5876845630,13040,13040,13040,13040,0
20240425,164600,5876845630,13040,13040,13040,13040,0
20240425,164500,5876845630,13040,13040,13040,13040,0
20240425,164400,5876845630,13040,13040,13040,13040,0
20240425,164300,5876845630,13040,13040,13040,13040,0
20240425,164200,5876845630,13040,13040,13040,13040,0
20240425,164100,5876845630,13040,13040,13040,13040,0
20240425,164000,5876845630,13040,13040,13040,13040,0
20240425,163900,5876845630,13040,13040,13040,13040,0
20240425,163800,5876845630,13040,13040,13040,13040,0
20240425,163700,5876845630,13040,13040,13040,13040,0
20240425,163600,5876845630,13040,13040,13040,13040,0
20240425,163500,5876845630,13040,13040,13040,13040,0
20240425,163400,5876845630,13040,13040,13040,13040,0
20240425,163300,5876845630,13040,13040,13040,13040,0
20240425,163200,5876845630,13040,13040,13040,13040,0
20240425,163100,5876845630,13040,13040,13040,13040,0
20240425,163000,5876845630,13040,13040,13040,13040,0
20240425,162900,5876845630,13040,13040,13040,13040,0
20240425,162800,5876845630,13040,13040,13040,13040,0
20240425,162700,5876845630,13040,13040,13040,13040,0
20240425,162600,5876845630,13040,13040,13040,13040,0
20240425,162500,5876845630,13040,13040,13040,13040,7235
20240425,162400,5876845630,13040,13040,13040,13040,0
20240425,162300,5876845630,13040,13040,13040,13040,0
20240425,162200,5876845630,13040,13040,13040,13040,0
20240425,162100,5876845630,13040,13040,13040,13040,0
20240425,162000,5876845630,13040,13040,13040,13040,0
20240425,161900,5876845630,13040,13040,13040,13040,0
20240425,161800,5876845630,13040,13040,13040,13040,0
20240425,161700,5876845630,13040,13040,13040,13040,0
20240425,161600,5876845630,13040,13040,13040,13040,0
20240425,161500,5876845630,13040,13040,13040,13040,0
20240425,161400,5876845630,13040,13040,13040,13040,0
20240425,161300,5876845630,13040,13040,13040,13040,0
20240425,161200,5876845630,13040,13040,13040,13040,0
20240425,161100,5876845630,13040,13040,13040,13040,0
20240425,161000,5876845630,13040,13040,13040,13040,0
20240425,160900,5876845630,13040,13040,13040,13040,0
20240425,160800,5876845630,13040,13040,13040,13040,0
20240425,160700,5876845630,13040,13040,13040,13040,0
20240425,160600,5876845630,13040,13040,13040,13040,0
20240425,160500,5876845630,13040,13040,13040,13040,0
20240425,160400,5876845630,13040,13040,13040,13040,0
20240425,160300,5876845630,13040,13040,13040,13040,0
20240425,160200,5876845630,13040,13040,13040,13040,0
20240425,160100,5876845630,13040,13040,13040,13040,0
20240425,160000,5876845630,13040,13040,13040,13040,0
20240425,155900,5876845630,13040,13040,13040,13040,0
20240425,155800,5876845630,13040,13040,13040,13040,0
20240425,155700,5876845630,13040,13040,13040,13040,0
20240425,155600,5876845630,13040,13040,13040,13040,0
20240425,155500,5876845630,13040,13040,13040,13040,7235
20240425,155400,5876845630,13040,13040,13040,13040,0
20240425,155300,5876845630,13040,13040,13040,13040,0
20240425,155200,5876845630,13040,13040,13040,13040,0
20240425,155100,5876845630,13040,13040,13040,13040,0
20240425,155000,5876845630,13040,13040,13040,13040,0
20240425,154900,5876845630,13040,13040,13040,13040,0
20240425,154800,5876845630,13040,13040,13040,13040,0
20240425,154700,5876845630,13040,13040,13040,13040,0
20240425,154600,5876845630,13040,13040,13040,13040,0
20240425,154500,5876845630,13040,13040,13040,13040,0
20240425,154400,5876845630,13040,13040,13040,13040,0
20240425,154300,5876845630,13040,13040,13040,13040,0
20240425,154200,5876845630,13040,13040,13040,13040,0
20240425,154100,5876845630,13040,13040,13040,13040,0
20240425,154000,5876845630,13040,13040,13040,13040,0
20240425,153900,5876845630,13040,13040,13040,13040,0
20240425,153800,5876845630,13040,13040,13040,13040,0
20240425,153700,5876845630,13040,13040,13040,13040,0
20240425,153600,5876845630,13040,13040,13040,13040,0
20240425,153500,5876845630,13040,13040,13040,13040,0
20240425,153400,5876845630,13040,13040,13040,13040,0
20240425,153300,5876845630,13040,13040,13040,13040,0
20240425,153200,5876845630,13040,13040,13040,13040,0
20240425,153100,5876845630,13040,13040,13040,13040,0
20240425,153000,5876845630,13040,13040,13040,13040,7235
20240425,152900,5782501230,13060,13060,13060,13060,0
20240425,152800,5782501230,13060,13060,13060,13060,0
20240425,152700,5782501230,13060,13060,13060,13060,0
20240425,152600,5782501230,13060,13060,13060,13060,0
20240425,152500,5782501230,13060,13060,13060,13060,0
20240425,152400,5782501230,13060,13060,13060,13060,0
20240425,152300,5782501230,13060,13060,13060,13060,0
20240425,152200,5782501230,13060,13060,13060,13060,0
20240425,152100,5782501230,13060,13060,13060,13060,0
20240425,152000,5782501230,13060,13060,13060,13060,0
20240425,151900,5782501230,13060,13050,13060,13040,2249
20240425,151800,5753167890,13060,13040,13060,13040,2237
20240425,151700,5723979290,13040,13040,13050,13040,1079
20240425,151600,5709904270,13060,13070,13070,13060,72
20240425,151500,5708963720,13070,13050,13070,13040,934
20240425,151400,5696771400,13050,13050,13050,13050,54
20240425,151300,5696066700,13050,13050,13060,13050,329
20240425,151200,5691773120,13050,13010,13060,13010,1771
20240425,151100,5668663270,13010,13030,13030,13000,244
20240425,151000,5665486660,13040,13030,13040,13020,96
20240425,150900,5664235880,13040,13050,13050,13040,14
20240425,150800,5664053250,13050,13040,13050,13020,1174
20240425,150700,5648741220,13040,13040,13040,12950,3456
20240425,150600,5603898940,13040,12980,13040,12970,4099
20240425,150500,5550694880,12990,13000,13010,12980,3724
20240425,150400,5502302360,13000,13000,13010,13000,31
20240425,150300,5501899230,13010,13000,13010,12990,627
20240425,150200,5493749050,13000,12990,13010,12990,190
20240425,150100,5491279160,12990,12990,13000,12990,73
20240425,150000,5490330330,12990,13000,13000,12980,175
20240425,145900,5488056750,12990,12990,13000,12980,1552
20240425,145800,5467900920,12990,12990,13000,12980,379
20240425,145700,5462978560,13000,12980,13000,12980,405
20240425,145600,5457720840,12980,13000,13010,12980,3677
20240425,145500,5409925240,13010,13000,13010,13000,433
20240425,145400,5404295500,13000,13010,13010,13000,23
20240425,145300,5403996360,13010,13020,13020,13010,223
20240425,145200,5401095060,13030,13030,13030,13010,1019
20240425,145100,5387830870,13030,13010,13030,13010,292
20240425,145000,5384029210,13010,13010,13020,13010,77
20240425,144900,5383026880,13010,13010,13020,13010,232
20240425,144800,5380006420,13010,13010,13020,13000,738
20240425,144700,5370410290,13010,13000,13020,13000,81
20240425,144600,5369356040,13000,13010,13010,13000,75
20240425,144500,5368380530,13010,13000,13010,13000,519
20240425,144400,5361631150,13000,13000,13010,13000,222
20240425,144300,5358743940,13000,13010,13010,13000,144
20240425,144200,5356870660,13000,13010,13010,13000,48
20240425,144100,5356246220,13010,13010,13030,13010,84
20240425,144000,5355152380,13020,13030,13030,13020,224
20240425,143900,5352234680,13030,13030,13030,13030,11
20240425,143800,5352091350,13030,13000,13030,13000,3571
20240425,143700,5305607160,13000,13000,13000,13000,1183
20240425,143600,5290228160,13000,13010,13020,13000,177
20240425,143500,5287925340,13010,13020,13020,13010,554
20240425,143400,5280716510,13020,13050,13050,13020,123
20240425,143300,5279113050,13050,13030,13050,13030,408
20240425,143200,5273789310,13030,13030,13030,13020,507
20240425,143100,5267186500,13030,13010,13050,13010,61
20240425,143000,5266392820,13000,13000,13010,13000,121
20240425,142900,5264819720,13010,13000,13010,13000,11
20240425,142800,5264676620,13000,13010,13010,13000,899
20240425,142700,5252989490,13010,13010,13020,13000,1624
20240425,142600,5231873490,13020,13050,13050,13020,99
20240425,142500,5230583780,13030,13040,13040,13030,35
20240425,142400,5230127470,13050,13060,13060,13050,18
20240425,142300,5229892420,13010,13010,13020,13010,406
20240425,142200,5224607320,13020,13000,13020,13000,30
20240425,142100,5224216860,13000,13000,13020,13000,57
20240425,142000,5223475760,13000,13020,13020,13000,145
20240425,141900,5221590640,12990,12990,12990,12990,70
20240425,141800,5220681340,13020,13020,13020,13000,737
20240425,141700,5211097150,13020,13020,13020,13020,68
20240425,141600,5210211790,13010,13010,13010,13010,14
20240425,141500,5210029650,13000,12990,13000,12990,1011
20240425,141400,5196889090,12990,12990,12990,12990,903
20240425,141300,5185159120,12990,13000,13000,12980,1228
20240425,141200,5169207510,13000,13000,13010,13000,166
20240425,141100,5167049410,13020,13020,13020,13010,66
20240425,141000,5166190130,13020,13010,13020,13000,204
20240425,140900,5163535120,13000,12990,13000,12990,524
20240425,140800,5156723860,12990,13000,13000,12990,1064
20240425,140700,5142898080,13010,13070,13070,13010,141
20240425,140600,5141063430,13070,13040,13070,13040,1085
20240425,140500,5126903900,13040,13030,13040,13000,879
20240425,140400,5115469790,13040,12970,13040,12970,1258
20240425,140300,5099122450,12970,12960,12970,12960,686
20240425,140200,5090226080,12960,12960,12960,12960,429
20240425,140100,5084666240,12950,12960,12960,12940,715
20240425,140000,5075413440,12950,12950,12950,12940,1417
20240425,135900,5057066410,12950,12940,12950,12920,970
20240425,135800,5044515780,12940,12930,12940,12920,1337
20240425,135700,5027240300,12940,12940,12960,12940,431
20240425,135600,5021662580,12930,12950,12970,12930,4132
20240425,135500,4968224450,12960,12950,12960,12950,118
20240425,135400,4966696340,12940,12940,12950,12920,4375
20240425,135300,4910122360,12950,12940,12950,12940,117
20240425,135200,4908607690,12950,12940,12950,12940,85
20240425,135100,4907507600,12940,12940,12950,12940,859
20240425,135000,4896391220,12940,12940,12970,12910,5480
20240425,134900,4825558430,12940,12970,13000,12930,6064
20240425,134800,4747055430,12970,12970,12970,12960,540
20240425,134700,4740057010,12960,13000,13000,12950,6030
20240425,134600,4661846230,13010,13010,13010,13010,31
20240425,134500,4661442920,13000,13000,13000,13000,95
20240425,134400,4660207920,13000,13000,13000,13000,365
20240425,134300,4655462920,13000,13010,13010,13000,86
20240425,134200,4654344850,13000,13000,13000,12990,347
20240425,134100,4649836550,13000,13010,13010,13000,454
20240425,134000,4643934280,13010,13000,13010,13000,414
20240425,133900,4638550190,13000,13000,13000,13000,12
20240425,133800,4638394190,13000,13000,13000,13000,1
20240425,133700,4638381190,13000,13000,13000,12980,1426
20240425,133600,4619864810,13000,13010,13010,13000,613
20240425,133500,4611895720,13010,13020,13020,13010,196
20240425,133400,4609345480,13020,13010,13050,13010,278
20240425,133300,4605725130,12990,13000,13000,12990,979
20240425,133200,4593006710,13000,12990,13000,12990,38
20240425,133100,4592512910,12990,13000,13000,12990,95
20240425,133000,4591278010,13000,13010,13010,13000,156
20240425,132900,4589249310,13010,13000,13010,13000,179
20240425,132800,4586921950,13010,13050,13050,13010,148
20240425,132700,4584995780,13050,13060,13070,12960,5805
20240425,132600,4509545540,13070,13070,13070,13050,1318
20240425,132500,4492330260,13070,13100,13100,13060,879
20240425,132400,4480836800,13090,13090,13090,13090,70
20240425,132300,4479920500,13100,13100,13100,13080,38
20240425,132200,4479423190,13090,13070,13100,13060,328
20240425,132100,4475129750,13110,13110,13110,13110,8
20240425,132000,4475024870,13080,13080,13080,13080,22
20240425,131900,4474737110,13080,13110,13110,13070,1269
20240425,131800,4458141780,13110,13100,13110,13080,120
20240425,131700,4456571950,13100,13070,13100,13070,394
20240425,131600,4451420160,13040,13050,13050,13040,487
20240425,131500,4445066960,13050,13050,13050,13050,70
20240425,131400,4444153460,13050,13030,13050,13030,543
20240425,131300,4437077770,13030,13020,13030,13020,311
20240425,131200,4433025450,13030,13010,13030,13010,41
20240425,131100,4432491410,13010,13040,13040,13010,220
20240425,131000,4429623760,13020,13010,13020,13010,290
20240425,130900,4425849730,12990,12980,12990,12980,419
20240425,130800,4420408530,12980,12990,12990,12980,573
20240425,130700,4412970840,12990,12980,12990,12980,32
20240425,130600,4412555260,12970,12970,12970,12970,215
20240425,130500,4409766710,12970,12990,12990,12970,144
20240425,130400,4407899010,12990,12980,12990,12970,124
20240425,130300,4406289820,12980,12980,13010,12960,1028
20240425,130200,4392954680,12990,13020,13020,12990,2362
20240425,130100,4362266520,13020,13020,13020,13020,203
20240425,130000,4359623460,13020,12990,13020,12990,1015
20240425,125900,4346427440,12990,12990,13000,12990,135
20240425,125800,4344672930,13000,12970,13000,12960,545
20240425,125700,4337603210,12970,12970,12970,12970,317
20240425,125600,4333491720,12970,12940,12970,12940,1392
20240425,125500,4315466260,12940,12960,12960,12940,2069
20240425,125400,4288674820,12960,12970,12970,12960,1977
20240425,125300,4263036740,12980,13000,13000,12980,3168
20240425,125200,4221900520,13000,13000,13010,12990,4018
20240425,125100,4169673390,13000,13010,13010,13000,5679
20240425,125000,4095843460,13010,13030,13030,13010,7462
20240425,124900,3998713950,13030,13040,13040,13030,2014
20240425,124800,3972452140,13050,13060,13060,13050,3528
20240425,124700,3926411540,13060,13060,13060,13060,5
20240425,124600,3926346240,13060,13060,13060,13060,455
20240425,124500,3920403940,13060,13060,13060,13060,76
20240425,124400,3919411380,13060,13060,13060,13050,683
20240425,124300,3910496270,13080,13080,13080,13080,5
20240425,124200,3910430870,13080,13060,13080,13050,67
20240425,124100,3909556090,13050,13050,13060,13050,206
20240425,124000,3906867750,13060,13080,13080,13050,23697
20240425,123900,3597105780,13090,13090,13090,13090,12
20240425,123800,3596948700,13110,13110,13120,13090,1198
20240425,123700,3581264880,13120,13120,13120,13120,1
20240425,123600,3581251760,13100,13100,13100,13100,25
20240425,123500,3580924260,13130,13130,13130,13130,7
20240425,123400,3580832350,13130,13110,13130,13100,610
20240425,123300,3572839500,13130,13110,13130,13100,144
20240425,123200,3570950850,13100,13100,13110,13100,213
20240425,123100,3568158970,13110,13120,13120,13110,61
20240425,123000,3567359250,13110,13110,13110,13090,1574
20240425,122900,3546739710,13110,13120,13120,13110,50
20240425,122800,3546084090,13110,13130,13130,13110,187
20240425,122700,3543631740,13130,13130,13130,13130,10
20240425,122600,3543500440,13130,13130,13130,13130,214
20240425,122500,3540690620,13110,13110,13110,13110,0
20240425,122400,3540690620,13110,13120,13130,13100,566
20240425,122300,3533274360,13100,13110,13110,13100,138
20240425,122200,3531465500,13100,13130,13130,13100,407
20240425,122100,3526133520,13140,13140,13140,13140,59
20240425,122000,3525358260,13120,13130,13130,13100,3468
20240425,121900,3479880960,13140,13140,13140,13140,10
20240425,121800,3479749560,13140,13140,13140,13130,10
20240425,121700,3479618170,13140,13120,13140,13120,306
20240425,121600,3475600510,13120,13130,13130,13120,314
20240425,121500,3471480820,13110,13130,13140,13110,136
20240425,121400,3469694400,13150,13150,13150,13130,190
20240425,121300,3467196210,13150,13130,13150,13110,410
20240425,121200,3461816360,13140,13140,13140,13140,53
20240425,121100,3461119940,13150,13150,13150,13150,37
20240425,121000,3460633390,13150,13150,13160,13140,43
20240425,120900,3460068090,13150,13150,13150,13150,25
20240425,120800,3459739340,13150,13150,13150,13150,120
20240425,120700,3458161340,13160,13150,13160,13140,123
20240425,120600,3456543080,13160,13140,13160,13140,118
20240425,120500,3454991000,13140,13140,13140,13140,0
20240425,120400,3454991000,13140,13160,13160,13140,103
20240425,120300,3453635580,13120,13150,13150,13120,381
20240425,120200,3448636620,13130,13130,13130,13120,1244
20240425,120100,3432303510,13130,13130,13130,13130,53
20240425,120000,3431607620,13130,13120,13130,13120,17
20240425,115900,3431384470,13130,13130,13130,13120,336
20240425,115800,3426973790,13130,13130,13130,13130,1093
20240425,115700,3412622700,13120,13120,13120,13120,110
20240425,115600,3411179500,13120,13130,13130,13120,108
20240425,115500,3409762360,13130,13150,13150,13130,234
20240425,115400,3406689840,13140,13140,13140,13140,36
20240425,115300,3406216800,13150,13160,13160,13150,8
20240425,115200,3406111560,13150,13150,13150,13130,208
20240425,115100,3403376380,13140,13140,13140,13140,152
20240425,115000,3401379100,13130,13140,13140,13130,104
20240425,114900,3400013550,13140,13140,13140,13140,60
20240425,114800,3399225150,13140,13140,13140,13140,107
20240425,114700,3397819170,13120,13120,13120,13120,695
20240425,114600,3388700770,13130,13130,13130,13120,1372
20240425,114500,3370687760,13150,13150,13150,13150,7
20240425,114400,3370595710,13150,13140,13150,13140,1058
20240425,114300,3356693540,13150,13150,13150,13150,88
20240425,114200,3355536340,13150,13140,13150,13140,35
20240425,114100,3355076180,13150,13150,13150,13150,27
20240425,114000,3354721130,13150,13150,13150,13150,3
20240425,113900,3354681680,13140,13150,13150,13140,226
20240425,113800,3351710040,13140,13140,13140,13130,43
20240425,113700,3351145030,13140,13140,13140,13140,106
20240425,113600,3349752190,13150,13130,13150,13130,164
20240425,113500,3347595750,13120,13120,13120,13120,73
20240425,113400,3346637990,13120,13120,13120,13120,7
20240425,113300,3346546150,13110,13120,13120,13110,111
20240425,113200,3345089920,13120,13100,13120,13080,142
20240425,113100,3343229540,13110,13120,13120,13110,119
20240425,113000,3341668380,13100,13120,13120,13100,103
20240425,112900,3340317080,13120,13110,13120,13080,241
20240425,112800,3337158000,13120,13100,13120,13050,3446
20240425,112700,3292152000,13120,13100,13120,13070,1780
20240425,112600,3268856630,13100,13110,13120,13100,180
20240425,112500,3266498490,13100,13080,13120,13080,367
20240425,112400,3261695370,13090,13080,13090,13080,1009
20240425,112300,3248488010,13080,13070,13090,13070,183
20240425,112200,3246095520,13090,13090,13090,13090,118
20240425,112100,3244550900,13080,13090,13090,13080,17
20240425,112000,3244328430,13090,13090,13090,13060,16
20240425,111900,3244119050,13060,13080,13080,13060,110
20240425,111800,3242681190,13070,13050,13070,13050,154
20240425,111700,3240671330,13060,13060,13070,13060,1146
20240425,111600,3225704340,13070,13060,13070,13060,348
20240425,111500,3221159390,13060,13050,13060,13050,721
20240425,111400,3211748040,13050,13050,13050,13050,319
20240425,111300,3207585090,13060,13090,13090,13050,4316
20240425,111200,3151254750,13060,13070,13070,13060,4488
20240425,111100,3092639390,13080,13100,13100,13070,2121
20240425,111000,3064905090,13120,13090,13130,13090,559
20240425,110900,3057566900,13120,13070,13120,13070,84
20240425,110800,3056468670,13070,13120,13120,13070,781
20240425,110700,3046244230,13130,13100,13130,13100,317
20240425,110600,3042085200,13130,13130,13130,13130,8
20240425,110500,3041980160,13070,13070,13070,13060,927
20240425,110400,3029866940,13070,13130,13130,13070,1672
20240425,110300,3008008960,13130,13090,13130,13080,1544
20240425,110200,2987810600,13090,13100,13130,13090,1293
20240425,110100,2970880230,13100,13100,13100,13090,620
20240425,110000,2962759530,13100,13100,13100,13090,879
20240425,105900,2951253020,13100,13100,13100,13100,724
20240425,105800,2941768620,13100,13110,13130,13090,6145
20240425,105700,2861249290,13110,13110,13150,13110,572
20240425,105600,2853748850,13120,13160,13160,13120,154
20240425,105500,2851728110,13110,13110,13160,13110,1057
20240425,105400,2837863500,13120,13140,13160,13120,1927
20240425,105300,2812574620,13160,13140,13160,13140,397
20240425,105200,2807357940,13140,13140,13140,13140,100
20240425,105100,2806043940,13150,13160,13160,13150,50
20240425,105000,2805386060,13160,13160,13160,13160,95
20240425,104900,2804135860,13160,13170,13170,13160,7
20240425,104800,2804043700,13130,13170,13170,13130,21
20240425,104700,2803767410,13170,13170,13170,13110,108
20240425,104600,2802351170,13110,13160,13170,13110,1082
20240425,104500,2788125310,13180,13140,13180,13090,11374
20240425,104400,2638964700,13170,13170,13170,13140,951
20240425,104300,2626459640,13160,13180,13180,13160,106
20240425,104200,2625063610,13130,13170,13170,13130,291
20240425,104100,2621234630,13170,13170,13170,13140,516
20240425,104000,2614449480,13150,13170,13170,13150,345
20240425,103900,2609912530,13170,13140,13170,13120,1557
20240425,103800,2589479460,13140,13170,13170,13140,193
20240425,103700,2586943390,13110,13170,13170,13110,8
20240425,103600,2586838090,13110,13130,13130,13110,1419
20240425,103500,2568219470,13140,13170,13180,13140,3105
20240425,103400,2527415790,13180,13180,13180,13180,9
20240425,103300,2527297170,13140,13170,13170,13140,97
20240425,103200,2526021050,13180,13170,13180,13170,269
20240425,103100,2522477200,13160,13170,13170,13150,590
20240425,103000,2514708190,13170,13140,13170,13140,448
20240425,102900,2508821140,13140,13180,13180,13140,51
20240425,102800,2508149720,13130,13180,13180,13130,214
20240425,102700,2505333830,13180,13180,13180,13150,178
20240425,102600,2502988140,13180,13130,13180,13090,736
20240425,102500,2493336900,13100,13110,13110,13090,6163
20240425,102400,2412608330,13100,13120,13120,13100,7574
20240425,102300,2313336140,13120,13130,13130,13110,3600
20240425,102200,2266088290,13130,13170,13170,13130,4562
20240425,102100,2206101200,13190,13180,13190,13160,175
20240425,102000,2203794680,13160,13180,13190,13160,5275
20240425,101900,2134327360,13240,13190,13240,13170,1080
20240425,101800,2120092070,13180,13210,13250,13180,372
20240425,101700,2115184450,13210,13240,13240,13200,9576
20240425,101600,1988593300,13250,13250,13250,13240,49
20240425,101500,1987944160,13250,13250,13250,13250,100
20240425,101400,1986619160,13250,13240,13260,13230,1195
20240425,101300,1970807380,13240,13240,13260,13230,213
20240425,101200,1967985740,13220,13260,13260,13220,1702
20240425,101100,1945443320,13260,13300,13300,13260,4137
20240425,101000,1890506190,13310,13310,13330,13310,1439
20240425,100900,1871347760,13320,13350,13370,13320,4115
20240425,100800,1816496070,13370,13370,13370,13350,1144
20240425,100700,1801222320,13360,13370,13390,13360,1345
20240425,100600,1783246110,13370,13370,13370,13370,302
20240425,100500,1779208370,13380,13390,13390,13380,110
20240425,100400,1777736560,13390,13380,13400,13380,150
20240425,100300,1775729260,13380,13390,13400,13380,266
20240425,100200,1772169490,13390,13390,13390,13390,387
20240425,100100,1766987560,13400,13390,13400,13360,1752
20240425,100000,1743563220,13400,13400,13430,13390,341
20240425,095900,1738991780,13410,13410,13420,13410,1205
20240425,095800,1722822480,13410,13420,13420,13410,157
20240425,095700,1720716340,13420,13420,13420,13410,605
20240425,095600,1712601040,13410,13430,13430,13390,2302
20240425,095500,1681736570,13430,13430,13430,13410,271
20240425,095400,1678101160,13430,13430,13430,13430,644
20240425,095300,1669452240,13430,13430,13440,13410,1203
20240425,095200,1653300610,13430,13440,13440,13430,1223
20240425,095100,1636865390,13430,13400,13430,13390,2016
20240425,095000,1609806700,13410,13390,13410,13390,304
20240425,094900,1605733850,13390,13390,13420,13380,2901
20240425,094800,1566850550,13400,13380,13400,13380,480
20240425,094700,1560426410,13390,13370,13390,13370,186
20240425,094600,1557936740,13380,13370,13380,13370,1762
20240425,094500,1534372560,13380,13390,13390,13380,680
20240425,094400,1525273070,13390,13400,13400,13390,95
20240425,094300,1524000990,13390,13400,13400,13390,573
20240425,094200,1516326390,13410,13410,13420,13410,617
20240425,094100,1508047420,13420,13420,13430,13420,1550
20240425,094000,1487246130,13420,13390,13420,13390,2718
20240425,093900,1450785780,13390,13390,13390,13390,202
20240425,093800,1448081000,13390,13390,13390,13390,898
20240425,093700,1436056780,13390,13370,13390,13360,217
20240425,093600,1433156760,13370,13340,13370,13340,913
20240425,093500,1420963680,13350,13360,13370,13350,3044
20240425,093400,1380310510,13360,13380,13380,13360,989
20240425,093300,1367084390,13380,13390,13400,13380,615
20240425,093200,1358850550,13410,13410,13420,13410,1158
20240425,093100,1343321610,13410,13440,13440,13410,556
20240425,093000,1335859040,13450,13380,13450,13380,2678
20240425,092900,1299971630,13390,13410,13410,13390,404
20240425,092800,1294561090,13410,13370,13410,13370,264
20240425,092700,1291024440,13370,13390,13390,13370,1068
20240425,092600,1276736180,13390,13420,13430,13390,1395
20240425,092500,1258024100,13440,13470,13470,13420,2452
20240425,092400,1225049530,13470,13410,13470,13410,7250
20240425,092300,1127583040,13420,13380,13420,13370,6674
20240425,092200,1038239750,13380,13410,13410,13380,1880
20240425,092100,1013063520,13410,13380,13410,13370,1596
20240425,092000,991686570,13380,13350,13380,13350,830
20240425,091900,980599910,13350,13310,13350,13310,602
20240425,091800,972566170,13300,13290,13340,13290,523
20240425,091700,965595170,13290,13290,13320,13290,689
20240425,091600,956434870,13280,13270,13280,13270,423
20240425,091500,950818920,13280,13340,13340,13280,4823
20240425,091400,886685550,13340,13300,13340,13300,3218
20240425,091300,843801380,13330,13340,13340,13280,297
20240425,091200,839849920,13340,13300,13340,13260,4447
20240425,091100,780641280,13250,13240,13290,13240,68
20240425,091000,779739070,13240,13160,13240,13160,12946
20240425,090900,609145070,13160,13200,13200,13160,4358
20240425,090800,551729940,13190,13200,13210,13190,1887
20240425,090700,526817340,13200,13200,13200,13190,1377
20240425,090600,508646360,13200,13200,13210,13190,2387
20240425,090500,477135810,13200,13310,13320,13200,5573
20240425,090400,403231160,13320,13270,13320,13270,2671
20240425,090300,367719770,13260,13290,13300,13260,8867
20240425,090200,250019940,13290,13410,13410,13290,5851
20240425,090100,172017950,13420,13370,13440,13330,3934
20240425,090000,119454440,13370,13290,13390,13290,8970