KissMeData/262260/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,205600,282263530,11200,11200,11200,11200,537
20240425,205500,282263530,11200,11200,11200,11200,0
20240425,205400,282263530,11200,11200,11200,11200,0
20240425,205300,282263530,11200,11200,11200,11200,0
20240425,205200,282263530,11200,11200,11200,11200,0
20240425,205100,282263530,11200,11200,11200,11200,0
20240425,205000,282263530,11200,11200,11200,11200,0
20240425,204900,282263530,11200,11200,11200,11200,0
20240425,204800,282263530,11200,11200,11200,11200,0
20240425,204700,282263530,11200,11200,11200,11200,0
20240425,204600,282263530,11200,11200,11200,11200,0
20240425,204500,282263530,11200,11200,11200,11200,0
20240425,204400,282263530,11200,11200,11200,11200,0
20240425,204300,282263530,11200,11200,11200,11200,0
20240425,204200,282263530,11200,11200,11200,11200,0
20240425,204100,282263530,11200,11200,11200,11200,0
20240425,204000,282263530,11200,11200,11200,11200,0
20240425,203900,282263530,11200,11200,11200,11200,0
20240425,203800,282263530,11200,11200,11200,11200,0
20240425,203700,282263530,11200,11200,11200,11200,0
20240425,203600,282263530,11200,11200,11200,11200,0
20240425,203500,282263530,11200,11200,11200,11200,0
20240425,203400,282263530,11200,11200,11200,11200,0
20240425,203300,282263530,11200,11200,11200,11200,0
20240425,203200,282263530,11200,11200,11200,11200,0
20240425,203100,282263530,11200,11200,11200,11200,0
20240425,203000,282263530,11200,11200,11200,11200,0
20240425,202900,282263530,11200,11200,11200,11200,0
20240425,202800,282263530,11200,11200,11200,11200,0
20240425,202700,282263530,11200,11200,11200,11200,0
20240425,202600,282263530,11200,11200,11200,11200,537
20240425,202500,282263530,11200,11200,11200,11200,0
20240425,202400,282263530,11200,11200,11200,11200,0
20240425,202300,282263530,11200,11200,11200,11200,0
20240425,202200,282263530,11200,11200,11200,11200,0
20240425,202100,282263530,11200,11200,11200,11200,0
20240425,202000,282263530,11200,11200,11200,11200,0
20240425,201900,282263530,11200,11200,11200,11200,0
20240425,201800,282263530,11200,11200,11200,11200,0
20240425,201700,282263530,11200,11200,11200,11200,0
20240425,201600,282263530,11200,11200,11200,11200,0
20240425,201500,282263530,11200,11200,11200,11200,0
20240425,201400,282263530,11200,11200,11200,11200,0
20240425,201300,282263530,11200,11200,11200,11200,0
20240425,201200,282263530,11200,11200,11200,11200,0
20240425,201100,282263530,11200,11200,11200,11200,0
20240425,201000,282263530,11200,11200,11200,11200,0
20240425,200900,282263530,11200,11200,11200,11200,0
20240425,200800,282263530,11200,11200,11200,11200,0
20240425,200700,282263530,11200,11200,11200,11200,0
20240425,200600,282263530,11200,11200,11200,11200,0
20240425,200500,282263530,11200,11200,11200,11200,0
20240425,200400,282263530,11200,11200,11200,11200,0
20240425,200300,282263530,11200,11200,11200,11200,0
20240425,200200,282263530,11200,11200,11200,11200,0
20240425,200100,282263530,11200,11200,11200,11200,0
20240425,200000,282263530,11200,11200,11200,11200,0
20240425,195900,282263530,11200,11200,11200,11200,0
20240425,195800,282263530,11200,11200,11200,11200,0
20240425,195700,282263530,11200,11200,11200,11200,0
20240425,195600,282263530,11200,11200,11200,11200,537
20240425,195500,282263530,11200,11200,11200,11200,0
20240425,195400,282263530,11200,11200,11200,11200,0
20240425,195300,282263530,11200,11200,11200,11200,0
20240425,195200,282263530,11200,11200,11200,11200,0
20240425,195100,282263530,11200,11200,11200,11200,0
20240425,195000,282263530,11200,11200,11200,11200,0
20240425,194900,282263530,11200,11200,11200,11200,0
20240425,194800,282263530,11200,11200,11200,11200,0
20240425,194700,282263530,11200,11200,11200,11200,0
20240425,194600,282263530,11200,11200,11200,11200,0
20240425,194500,282263530,11200,11200,11200,11200,0
20240425,194400,282263530,11200,11200,11200,11200,0
20240425,194300,282263530,11200,11200,11200,11200,0
20240425,194200,282263530,11200,11200,11200,11200,0
20240425,194100,282263530,11200,11200,11200,11200,0
20240425,194000,282263530,11200,11200,11200,11200,0
20240425,193900,282263530,11200,11200,11200,11200,0
20240425,193800,282263530,11200,11200,11200,11200,0
20240425,193700,282263530,11200,11200,11200,11200,0
20240425,193600,282263530,11200,11200,11200,11200,0
20240425,193500,282263530,11200,11200,11200,11200,0
20240425,193400,282263530,11200,11200,11200,11200,0
20240425,193300,282263530,11200,11200,11200,11200,0
20240425,193200,282263530,11200,11200,11200,11200,0
20240425,193100,282263530,11200,11200,11200,11200,0
20240425,193000,282263530,11200,11200,11200,11200,0
20240425,192900,282263530,11200,11200,11200,11200,0
20240425,192800,282263530,11200,11200,11200,11200,0
20240425,192700,282263530,11200,11200,11200,11200,0
20240425,192600,282263530,11200,11200,11200,11200,537
20240425,192500,282263530,11200,11200,11200,11200,0
20240425,192400,282263530,11200,11200,11200,11200,0
20240425,192300,282263530,11200,11200,11200,11200,0
20240425,192200,282263530,11200,11200,11200,11200,0
20240425,192100,282263530,11200,11200,11200,11200,0
20240425,192000,282263530,11200,11200,11200,11200,0
20240425,191900,282263530,11200,11200,11200,11200,0
20240425,191800,282263530,11200,11200,11200,11200,0
20240425,191700,282263530,11200,11200,11200,11200,0
20240425,191600,282263530,11200,11200,11200,11200,0
20240425,191500,282263530,11200,11200,11200,11200,0
20240425,191400,282263530,11200,11200,11200,11200,0
20240425,191300,282263530,11200,11200,11200,11200,0
20240425,191200,282263530,11200,11200,11200,11200,0
20240425,191100,282263530,11200,11200,11200,11200,0
20240425,191000,282263530,11200,11200,11200,11200,0
20240425,190900,282263530,11200,11200,11200,11200,0
20240425,190800,282263530,11200,11200,11200,11200,0
20240425,190700,282263530,11200,11200,11200,11200,0
20240425,190600,282263530,11200,11200,11200,11200,0
20240425,190500,282263530,11200,11200,11200,11200,0
20240425,190400,282263530,11200,11200,11200,11200,0
20240425,190300,282263530,11200,11200,11200,11200,0
20240425,190200,282263530,11200,11200,11200,11200,0
20240425,190100,282263530,11200,11200,11200,11200,0
20240425,190000,282263530,11200,11200,11200,11200,0
20240425,185900,282263530,11200,11200,11200,11200,0
20240425,185800,282263530,11200,11200,11200,11200,0
20240425,185700,282263530,11200,11200,11200,11200,0
20240425,185600,282263530,11200,11200,11200,11200,537
20240425,185500,282263530,11200,11200,11200,11200,0
20240425,185400,282263530,11200,11200,11200,11200,0
20240425,185300,282263530,11200,11200,11200,11200,0
20240425,185200,282263530,11200,11200,11200,11200,0
20240425,185100,282263530,11200,11200,11200,11200,0
20240425,185000,282263530,11200,11200,11200,11200,0
20240425,184900,282263530,11200,11200,11200,11200,0
20240425,184800,282263530,11200,11200,11200,11200,0
20240425,184700,282263530,11200,11200,11200,11200,0
20240425,184600,282263530,11200,11200,11200,11200,0
20240425,184500,282263530,11200,11200,11200,11200,0
20240425,184400,282263530,11200,11200,11200,11200,0
20240425,184300,282263530,11200,11200,11200,11200,0
20240425,184200,282263530,11200,11200,11200,11200,0
20240425,184100,282263530,11200,11200,11200,11200,0
20240425,184000,282263530,11200,11200,11200,11200,0
20240425,183900,282263530,11200,11200,11200,11200,0
20240425,183800,282263530,11200,11200,11200,11200,0
20240425,183700,282263530,11200,11200,11200,11200,0
20240425,183600,282263530,11200,11200,11200,11200,0
20240425,183500,282263530,11200,11200,11200,11200,0
20240425,183400,282263530,11200,11200,11200,11200,0
20240425,183300,282263530,11200,11200,11200,11200,0
20240425,183200,282263530,11200,11200,11200,11200,0
20240425,183100,282263530,11200,11200,11200,11200,0
20240425,183000,282263530,11200,11200,11200,11200,0
20240425,182900,282263530,11200,11200,11200,11200,0
20240425,182800,282263530,11200,11200,11200,11200,0
20240425,182700,282263530,11200,11200,11200,11200,0
20240425,182600,282263530,11200,11200,11200,11200,537
20240425,182500,282263530,11200,11200,11200,11200,0
20240425,182400,282263530,11200,11200,11200,11200,0
20240425,182300,282263530,11200,11200,11200,11200,0
20240425,182200,282263530,11200,11200,11200,11200,0
20240425,182100,282263530,11200,11200,11200,11200,0
20240425,182000,282263530,11200,11200,11200,11200,0
20240425,181900,282263530,11200,11200,11200,11200,0
20240425,181800,282263530,11200,11200,11200,11200,0
20240425,181700,282263530,11200,11200,11200,11200,0
20240425,181600,282263530,11200,11200,11200,11200,0
20240425,181500,282263530,11200,11200,11200,11200,0
20240425,181400,282263530,11200,11200,11200,11200,0
20240425,181300,282263530,11200,11200,11200,11200,0
20240425,181200,282263530,11200,11200,11200,11200,0
20240425,181100,282263530,11200,11200,11200,11200,0
20240425,181000,282263530,11200,11200,11200,11200,0
20240425,180900,282263530,11200,11200,11200,11200,0
20240425,180800,282263530,11200,11200,11200,11200,0
20240425,180700,282263530,11200,11200,11200,11200,0
20240425,180600,282263530,11200,11200,11200,11200,0
20240425,180500,282263530,11200,11200,11200,11200,0
20240425,180400,282263530,11200,11200,11200,11200,0
20240425,180300,282263530,11200,11200,11200,11200,0
20240425,180200,282263530,11200,11200,11200,11200,0
20240425,180100,282263530,11200,11200,11200,11200,0
20240425,180000,282263530,11200,11200,11200,11200,0
20240425,175900,282263530,11200,11200,11200,11200,0
20240425,175800,282263530,11200,11200,11200,11200,0
20240425,175700,282263530,11200,11200,11200,11200,0
20240425,175600,282263530,11200,11200,11200,11200,537
20240425,175500,282263530,11200,11200,11200,11200,0
20240425,175400,282263530,11200,11200,11200,11200,0
20240425,175300,282263530,11200,11200,11200,11200,0
20240425,175200,282263530,11200,11200,11200,11200,0
20240425,175100,282263530,11200,11200,11200,11200,0
20240425,175000,282263530,11200,11200,11200,11200,0
20240425,174900,282263530,11200,11200,11200,11200,0
20240425,174800,282263530,11200,11200,11200,11200,0
20240425,174700,282263530,11200,11200,11200,11200,0
20240425,174600,282263530,11200,11200,11200,11200,0
20240425,174500,282263530,11200,11200,11200,11200,0
20240425,174400,282263530,11200,11200,11200,11200,0
20240425,174300,282263530,11200,11200,11200,11200,0
20240425,174200,282263530,11200,11200,11200,11200,0
20240425,174100,282263530,11200,11200,11200,11200,0
20240425,174000,282263530,11200,11200,11200,11200,0
20240425,173900,282263530,11200,11200,11200,11200,0
20240425,173800,282263530,11200,11200,11200,11200,0
20240425,173700,282263530,11200,11200,11200,11200,0
20240425,173600,282263530,11200,11200,11200,11200,0
20240425,173500,282263530,11200,11200,11200,11200,0
20240425,173400,282263530,11200,11200,11200,11200,0
20240425,173300,282263530,11200,11200,11200,11200,0
20240425,173200,282263530,11200,11200,11200,11200,0
20240425,173100,282263530,11200,11200,11200,11200,0
20240425,173000,282263530,11200,11200,11200,11200,0
20240425,172900,282263530,11200,11200,11200,11200,0
20240425,172800,282263530,11200,11200,11200,11200,0
20240425,172700,282263530,11200,11200,11200,11200,0
20240425,172600,282263530,11200,11200,11200,11200,537
20240425,172500,282263530,11200,11200,11200,11200,0
20240425,172400,282263530,11200,11200,11200,11200,0
20240425,172300,282263530,11200,11200,11200,11200,0
20240425,172200,282263530,11200,11200,11200,11200,0
20240425,172100,282263530,11200,11200,11200,11200,0
20240425,172000,282263530,11200,11200,11200,11200,0
20240425,171900,282263530,11200,11200,11200,11200,0
20240425,171800,282263530,11200,11200,11200,11200,0
20240425,171700,282263530,11200,11200,11200,11200,0
20240425,171600,282263530,11200,11200,11200,11200,0
20240425,171500,282263530,11200,11200,11200,11200,0
20240425,171400,282263530,11200,11200,11200,11200,0
20240425,171300,282263530,11200,11200,11200,11200,0
20240425,171200,282263530,11200,11200,11200,11200,0
20240425,171100,282263530,11200,11200,11200,11200,0
20240425,171000,282263530,11200,11200,11200,11200,0
20240425,170900,282263530,11200,11200,11200,11200,0
20240425,170800,282263530,11200,11200,11200,11200,0
20240425,170700,282263530,11200,11200,11200,11200,0
20240425,170600,282263530,11200,11200,11200,11200,0
20240425,170500,282263530,11200,11200,11200,11200,0
20240425,170400,282263530,11200,11200,11200,11200,0
20240425,170300,282263530,11200,11200,11200,11200,0
20240425,170200,282263530,11200,11200,11200,11200,0
20240425,170100,282263530,11200,11200,11200,11200,0
20240425,170000,282263530,11200,11200,11200,11200,0
20240425,165900,282263530,11200,11200,11200,11200,0
20240425,165800,282263530,11200,11200,11200,11200,0
20240425,165700,282263530,11200,11200,11200,11200,0
20240425,165600,282263530,11200,11200,11200,11200,537
20240425,165500,282263530,11200,11200,11200,11200,0
20240425,165400,282263530,11200,11200,11200,11200,0
20240425,165300,282263530,11200,11200,11200,11200,0
20240425,165200,282263530,11200,11200,11200,11200,0
20240425,165100,282263530,11200,11200,11200,11200,0
20240425,165000,282263530,11200,11200,11200,11200,0
20240425,164900,282263530,11200,11200,11200,11200,0
20240425,164800,282263530,11200,11200,11200,11200,0
20240425,164700,282263530,11200,11200,11200,11200,0
20240425,164600,282263530,11200,11200,11200,11200,0
20240425,164500,282263530,11200,11200,11200,11200,0
20240425,164400,282263530,11200,11200,11200,11200,0
20240425,164300,282263530,11200,11200,11200,11200,0
20240425,164200,282263530,11200,11200,11200,11200,0
20240425,164100,282263530,11200,11200,11200,11200,0
20240425,164000,282263530,11200,11200,11200,11200,0
20240425,163900,282263530,11200,11200,11200,11200,0
20240425,163800,282263530,11200,11200,11200,11200,0
20240425,163700,282263530,11200,11200,11200,11200,0
20240425,163600,282263530,11200,11200,11200,11200,0
20240425,163500,282263530,11200,11200,11200,11200,0
20240425,163400,282263530,11200,11200,11200,11200,0
20240425,163300,282263530,11200,11200,11200,11200,0
20240425,163200,282263530,11200,11200,11200,11200,0
20240425,163100,282263530,11200,11200,11200,11200,0
20240425,163000,282263530,11200,11200,11200,11200,0
20240425,162900,282263530,11200,11200,11200,11200,0
20240425,162800,282263530,11200,11200,11200,11200,0
20240425,162700,282263530,11200,11200,11200,11200,0
20240425,162600,282263530,11200,11200,11200,11200,537
20240425,162500,282263530,11200,11200,11200,11200,0
20240425,162400,282263530,11200,11200,11200,11200,0
20240425,162300,282263530,11200,11200,11200,11200,0
20240425,162200,282263530,11200,11200,11200,11200,0
20240425,162100,282263530,11200,11200,11200,11200,0
20240425,162000,282263530,11200,11200,11200,11200,0
20240425,161900,282263530,11200,11200,11200,11200,0
20240425,161800,282263530,11200,11200,11200,11200,0
20240425,161700,282263530,11200,11200,11200,11200,0
20240425,161600,282263530,11200,11200,11200,11200,0
20240425,161500,282263530,11200,11200,11200,11200,0
20240425,161400,282263530,11200,11200,11200,11200,0
20240425,161300,282263530,11200,11200,11200,11200,0
20240425,161200,282263530,11200,11200,11200,11200,0
20240425,161100,282263530,11200,11200,11200,11200,0
20240425,161000,282263530,11200,11200,11200,11200,0
20240425,160900,282263530,11200,11200,11200,11200,0
20240425,160800,282263530,11200,11200,11200,11200,0
20240425,160700,282263530,11200,11200,11200,11200,0
20240425,160600,282263530,11200,11200,11200,11200,0
20240425,160500,282263530,11200,11200,11200,11200,0
20240425,160400,282263530,11200,11200,11200,11200,0
20240425,160300,282263530,11200,11200,11200,11200,0
20240425,160200,282263530,11200,11200,11200,11200,0
20240425,160100,282263530,11200,11200,11200,11200,0
20240425,160000,282263530,11200,11200,11200,11200,0
20240425,155900,282263530,11200,11200,11200,11200,0
20240425,155800,282263530,11200,11200,11200,11200,0
20240425,155700,282263530,11200,11200,11200,11200,0
20240425,155600,282263530,11200,11200,11200,11200,537
20240425,155500,282263530,11200,11200,11200,11200,0
20240425,155400,282263530,11200,11200,11200,11200,0
20240425,155300,282263530,11200,11200,11200,11200,0
20240425,155200,282263530,11200,11200,11200,11200,0
20240425,155100,282263530,11200,11200,11200,11200,0
20240425,155000,282263530,11200,11200,11200,11200,0
20240425,154900,282263530,11200,11200,11200,11200,0
20240425,154800,282263530,11200,11200,11200,11200,0
20240425,154700,282263530,11200,11200,11200,11200,0
20240425,154600,282263530,11200,11200,11200,11200,0
20240425,154500,282263530,11200,11200,11200,11200,0
20240425,154400,282263530,11200,11200,11200,11200,0
20240425,154300,282263530,11200,11200,11200,11200,0
20240425,154200,282263530,11200,11200,11200,11200,0
20240425,154100,282263530,11200,11200,11200,11200,0
20240425,154000,282263530,11200,11200,11200,11200,0
20240425,153900,282263530,11200,11200,11200,11200,0
20240425,153800,282263530,11200,11200,11200,11200,0
20240425,153700,282263530,11200,11200,11200,11200,0
20240425,153600,282263530,11200,11200,11200,11200,0
20240425,153500,282263530,11200,11200,11200,11200,0
20240425,153400,282263530,11200,11200,11200,11200,0
20240425,153300,282263530,11200,11200,11200,11200,0
20240425,153200,282263530,11200,11200,11200,11200,0
20240425,153100,282263530,11200,11200,11200,11200,0
20240425,153000,282263530,11200,11200,11200,11200,537
20240425,152900,276249130,11260,11260,11260,11260,0
20240425,152800,276249130,11260,11260,11260,11260,0
20240425,152700,276249130,11260,11260,11260,11260,0
20240425,152600,276249130,11260,11260,11260,11260,0
20240425,152500,276249130,11260,11260,11260,11260,0
20240425,152400,276249130,11260,11260,11260,11260,0
20240425,152300,276249130,11260,11260,11260,11260,0
20240425,152200,276249130,11260,11260,11260,11260,0
20240425,152100,276249130,11260,11260,11260,11260,0
20240425,152000,276249130,11260,11260,11260,11260,0
20240425,151900,276249130,11260,11260,11260,11260,13
20240425,151800,276102750,11260,11220,11260,11210,13
20240425,151700,275956810,11220,11220,11220,11220,0
20240425,151600,275956810,11220,11220,11220,11220,1
20240425,151500,275945590,11210,11210,11210,11210,50
20240425,151400,275385090,11220,11220,11220,11220,0
20240425,151300,275385090,11220,11220,11220,11220,0
20240425,151200,275385090,11220,11200,11220,11200,52
20240425,151100,274802670,11210,11210,11220,11210,753
20240425,151000,266361240,11220,11250,11250,11220,29
20240425,150900,266035710,11240,11230,11240,11230,14
20240425,150800,265878420,11220,11220,11220,11220,494
20240425,150700,260335740,11220,11220,11220,11220,450
20240425,150600,255286740,11230,11230,11230,11230,0
20240425,150500,255286740,11230,11230,11230,11230,10
20240425,150400,255174440,11230,11230,11230,11230,45
20240425,150300,254669090,11230,11230,11230,11230,261
20240425,150200,251738060,11230,11230,11230,11230,50
20240425,150100,251176560,11230,11250,11250,11230,452
20240425,150000,246098810,11230,11230,11230,11230,0
20240425,145900,246098810,11230,11230,11230,11230,50
20240425,145800,245537310,11250,11250,11250,11250,0
20240425,145700,245537310,11250,11250,11250,11250,9
20240425,145600,245436060,11230,11230,11230,11230,100
20240425,145500,244313060,11230,11230,11230,11230,1
20240425,145400,244301830,11250,11240,11250,11240,2
20240425,145300,244279340,11240,11240,11240,11240,0
20240425,145200,244279340,11240,11240,11240,11240,10
20240425,145100,244166940,11250,11250,11250,11250,1
20240425,145000,244155690,11240,11230,11250,11230,89
20240425,144900,243156090,11230,11230,11230,11220,14
20240425,144800,242998940,11230,11230,11230,11230,0
20240425,144700,242998940,11230,11230,11230,11230,1
20240425,144600,242987710,11230,11230,11230,11230,51
20240425,144500,242414980,11230,11230,11230,11230,1176
20240425,144400,229208500,11240,11240,11240,11240,0
20240425,144300,229208500,11240,11240,11240,11240,31
20240425,144200,228860060,11240,11240,11240,11240,0
20240425,144100,228860060,11240,11250,11250,11240,18
20240425,144000,228657730,11250,11240,11250,11240,64
20240425,143900,227938240,11240,11240,11240,11240,70
20240425,143800,227151440,11250,11250,11250,11250,0
20240425,143700,227151440,11250,11250,11250,11250,44
20240425,143600,226656440,11250,11250,11250,11250,9
20240425,143500,226555190,11250,11240,11250,11240,425
20240425,143400,221778090,11250,11250,11250,11250,0
20240425,143300,221778090,11250,11250,11250,11250,0
20240425,143200,221778090,11250,11250,11250,11250,0
20240425,143100,221778090,11250,11250,11250,11250,0
20240425,143000,221778090,11250,11250,11250,11250,0
20240425,142900,221778090,11250,11250,11250,11250,100
20240425,142800,220653090,11260,11260,11260,11260,2
20240425,142700,220630570,11250,11250,11250,11250,2
20240425,142600,220608070,11260,11260,11260,11260,125
20240425,142500,219200570,11260,11260,11260,11260,0
20240425,142400,219200570,11260,11260,11260,11260,0
20240425,142300,219200570,11260,11260,11260,11260,0
20240425,142200,219200570,11260,11260,11260,11260,0
20240425,142100,219200570,11260,11260,11260,11260,0
20240425,142000,219200570,11260,11260,11260,11260,0
20240425,141900,219200570,11260,11260,11260,11260,28
20240425,141800,218885290,11240,11240,11240,11240,0
20240425,141700,218885290,11240,11240,11240,11240,0
20240425,141600,218885290,11240,11240,11240,11240,1
20240425,141500,218874050,11240,11240,11240,11240,5
20240425,141400,218817850,11240,11240,11240,11240,5
20240425,141300,218761650,11240,11240,11240,11240,0
20240425,141200,218761650,11240,11240,11240,11240,0
20240425,141100,218761650,11240,11240,11240,11240,89
20240425,141000,217761290,11260,11260,11260,11260,0
20240425,140900,217761290,11260,11260,11260,11260,3
20240425,140800,217727510,11230,11230,11230,11230,0
20240425,140700,217727510,11230,11230,11230,11230,0
20240425,140600,217727510,11230,11240,11240,11230,100
20240425,140500,216604450,11260,11260,11260,11260,0
20240425,140400,216604450,11260,11260,11260,11260,0
20240425,140300,216604450,11260,11260,11260,11260,0
20240425,140200,216604450,11260,11260,11260,11260,1
20240425,140100,216593190,11230,11230,11240,11230,666
20240425,140000,209113010,11260,11260,11260,11260,0
20240425,135900,209113010,11260,11240,11260,11240,777
20240425,135800,200379510,11260,11260,11260,11260,1
20240425,135700,200368250,11260,11260,11260,11260,1
20240425,135600,200356990,11240,11250,11260,11240,607
20240425,135500,193528700,11260,11260,11260,11260,0
20240425,135400,193528700,11260,11260,11260,11260,0
20240425,135300,193528700,11260,11260,11260,11260,7
20240425,135200,193449880,11260,11260,11260,11260,28
20240425,135100,193134600,11260,11260,11260,11260,0
20240425,135000,193134600,11260,11260,11260,11260,0
20240425,134900,193134600,11260,11260,11260,11260,0
20240425,134800,193134600,11260,11260,11260,11260,218
20240425,134700,190679920,11260,11260,11260,11260,0
20240425,134600,190679920,11260,11260,11260,11260,0
20240425,134500,190679920,11260,11260,11260,11260,4
20240425,134400,190634880,11260,11260,11260,11260,0
20240425,134300,190634880,11260,11260,11260,11260,0
20240425,134200,190634880,11260,11260,11260,11260,0
20240425,134100,190634880,11260,11260,11260,11260,220
20240425,134000,188157680,11270,11270,11270,11270,100
20240425,133900,187030680,11270,11270,11270,11270,1
20240425,133800,187019410,11270,11270,11270,11270,0
20240425,133700,187019410,11270,11270,11270,11270,1
20240425,133600,187008140,11260,11260,11260,11260,0
20240425,133500,187008140,11260,11260,11260,11260,0
20240425,133400,187008140,11260,11260,11260,11260,0
20240425,133300,187008140,11260,11260,11260,11260,0
20240425,133200,187008140,11260,11260,11260,11260,0
20240425,133100,187008140,11260,11260,11260,11260,0
20240425,133000,187008140,11260,11260,11260,11260,0
20240425,132900,187008140,11260,11260,11260,11260,0
20240425,132800,187008140,11260,11260,11260,11260,0
20240425,132700,187008140,11260,11260,11260,11260,193
20240425,132600,184834960,11260,11260,11260,11260,0
20240425,132500,184834960,11260,11260,11260,11260,0
20240425,132400,184834960,11260,11260,11260,11260,0
20240425,132300,184834960,11260,11260,11260,11260,0
20240425,132200,184834960,11260,11260,11260,11260,0
20240425,132100,184834960,11260,11260,11260,11260,0
20240425,132000,184834960,11260,11260,11260,11260,8
20240425,131900,184744880,11270,11270,11270,11270,0
20240425,131800,184744880,11270,11270,11270,11270,0
20240425,131700,184744880,11270,11270,11270,11270,1
20240425,131600,184733610,11260,11260,11260,11260,50
20240425,131500,184170610,11260,11260,11260,11260,0
20240425,131400,184170610,11260,11260,11260,11260,8
20240425,131300,184080530,11270,11270,11270,11270,0
20240425,131200,184080530,11270,11270,11270,11270,0
20240425,131100,184080530,11270,11270,11270,11270,0
20240425,131000,184080530,11270,11270,11270,11270,11
20240425,130900,183956560,11270,11270,11270,11270,0
20240425,130800,183956560,11270,11270,11270,11270,1
20240425,130700,183945290,11270,11270,11270,11270,1
20240425,130600,183934020,11250,11260,11260,11250,389
20240425,130500,179554710,11270,11280,11280,11270,287
20240425,130400,176320010,11290,11290,11290,11290,0
20240425,130300,176320010,11290,11290,11290,11290,0
20240425,130200,176320010,11290,11290,11290,11290,37
20240425,130100,175902280,11300,11300,11300,11300,0
20240425,130000,175902280,11300,11300,11300,11290,15
20240425,125900,175732820,11290,11290,11290,11290,0
20240425,125800,175732820,11290,11290,11290,11290,0
20240425,125700,175732820,11290,11290,11290,11290,1
20240425,125600,175721530,11300,11300,11300,11300,11
20240425,125500,175597230,11290,11290,11290,11290,0
20240425,125400,175597230,11290,11290,11290,11290,3
20240425,125300,175563360,11290,11290,11290,11290,0
20240425,125200,175563360,11290,11290,11290,11290,0
20240425,125100,175563360,11290,11290,11290,11290,0
20240425,125000,175563360,11290,11290,11290,11290,0
20240425,124900,175563360,11290,11290,11290,11290,0
20240425,124800,175563360,11290,11290,11290,11290,1
20240425,124700,175552070,11290,11290,11290,11290,0
20240425,124600,175552070,11290,11290,11290,11290,0
20240425,124500,175552070,11290,11290,11290,11290,5
20240425,124400,175495620,11290,11290,11290,11290,9
20240425,124300,175394010,11290,11290,11290,11290,0
20240425,124200,175394010,11290,11290,11290,11290,0
20240425,124100,175394010,11290,11290,11290,11290,1
20240425,124000,175382720,11290,11290,11290,11290,0
20240425,123900,175382720,11290,11290,11290,11290,1
20240425,123800,175371430,11280,11280,11280,11280,0
20240425,123700,175371430,11280,11280,11280,11280,0
20240425,123600,175371430,11280,11280,11280,11280,0
20240425,123500,175371430,11280,11280,11280,11280,0
20240425,123400,175371430,11280,11280,11280,11280,0
20240425,123300,175371430,11280,11280,11280,11280,0
20240425,123200,175371430,11280,11280,11280,11280,0
20240425,123100,175371430,11280,11280,11280,11280,548
20240425,123000,169189990,11300,11280,11300,11280,10
20240425,122900,169077170,11280,11280,11280,11280,0
20240425,122800,169077170,11280,11280,11280,11280,0
20240425,122700,169077170,11280,11280,11280,11280,0
20240425,122600,169077170,11280,11280,11280,11280,0
20240425,122500,169077170,11280,11280,11280,11280,213
20240425,122400,166674530,11280,11280,11280,11280,2
20240425,122300,166651970,11280,11280,11280,11280,9
20240425,122200,166550450,11260,11260,11260,11260,0
20240425,122100,166550450,11260,11260,11260,11260,161
20240425,122000,164737590,11270,11270,11270,11270,1
20240425,121900,164726320,11270,11270,11270,11270,0
20240425,121800,164726320,11270,11270,11270,11270,117
20240425,121700,163407730,11270,11280,11280,11270,4
20240425,121600,163362630,11280,11280,11280,11280,0
20240425,121500,163362630,11280,11280,11280,11280,1
20240425,121400,163351350,11280,11280,11280,11280,1
20240425,121300,163340070,11280,11280,11280,11280,0
20240425,121200,163340070,11280,11280,11280,11280,0
20240425,121100,163340070,11280,11280,11280,11280,38
20240425,121000,162911430,11280,11320,11320,11280,29
20240425,120900,162584270,11280,11280,11280,11280,20
20240425,120800,162358670,11320,11320,11320,11320,0
20240425,120700,162358670,11320,11320,11320,11320,0
20240425,120600,162358670,11320,11320,11320,11320,0
20240425,120500,162358670,11320,11320,11320,11320,0
20240425,120400,162358670,11320,11320,11320,11320,0
20240425,120300,162358670,11320,11320,11320,11320,3
20240425,120200,162324710,11330,11330,11330,11330,0
20240425,120100,162324710,11330,11330,11330,11330,0
20240425,120000,162324710,11330,11330,11330,11330,0
20240425,115900,162324710,11330,11330,11330,11330,20
20240425,115800,162098110,11330,11330,11330,11330,1
20240425,115700,162086780,11270,11270,11270,11270,0
20240425,115600,162086780,11270,11270,11270,11270,0
20240425,115500,162086780,11270,11270,11270,11270,1
20240425,115400,162075510,11330,11330,11330,11330,10
20240425,115300,161962210,11330,11330,11330,11330,0
20240425,115200,161962210,11330,11330,11330,11330,0
20240425,115100,161962210,11330,11330,11330,11330,1
20240425,115000,161950880,11260,11260,11260,11260,0
20240425,114900,161950880,11260,11260,11260,11260,0
20240425,114800,161950880,11260,11260,11260,11260,0
20240425,114700,161950880,11260,11280,11280,11260,435
20240425,114600,157050970,11300,11300,11300,11300,1
20240425,114500,157039670,11320,11320,11320,11320,1
20240425,114400,157028350,11280,11280,11280,11280,1
20240425,114300,157017070,11320,11320,11320,11320,120
20240425,114200,155658670,11320,11320,11320,11320,1
20240425,114100,155647350,11270,11270,11270,11270,0
20240425,114000,155647350,11270,11270,11270,11270,0
20240425,113900,155647350,11270,11270,11270,11270,0
20240425,113800,155647350,11270,11270,11270,11270,0
20240425,113700,155647350,11270,11320,11320,11270,477
20240425,113600,150270860,11320,11320,11320,11320,0
20240425,113500,150270860,11320,11320,11320,11320,0
20240425,113400,150270860,11320,11320,11320,11320,0
20240425,113300,150270860,11320,11330,11330,11320,2
20240425,113200,150248210,11330,11330,11330,11330,1
20240425,113100,150236880,11330,11330,11330,11330,0
20240425,113000,150236880,11330,11330,11330,11330,0
20240425,112900,150236880,11330,11330,11330,11330,0
20240425,112800,150236880,11330,11330,11330,11330,0
20240425,112700,150236880,11330,11330,11330,11330,1
20240425,112600,150225550,11290,11290,11290,11290,0
20240425,112500,150225550,11290,11290,11290,11290,100
20240425,112400,149096550,11290,11290,11290,11290,0
20240425,112300,149096550,11290,11290,11290,11290,0
20240425,112200,149096550,11290,11290,11290,11290,0
20240425,112100,149096550,11290,11290,11290,11290,0
20240425,112000,149096550,11290,11290,11290,11290,0
20240425,111900,149096550,11290,11290,11290,11290,0
20240425,111800,149096550,11290,11300,11300,11290,252
20240425,111700,146248970,11340,11340,11340,11340,0
20240425,111600,146248970,11340,11340,11340,11340,0
20240425,111500,146248970,11340,11340,11340,11340,4
20240425,111400,146203610,11300,11300,11300,11300,0
20240425,111300,146203610,11300,11300,11300,11300,0
20240425,111200,146203610,11300,11300,11300,11300,1
20240425,111100,146192310,11290,11340,11340,11290,176
20240425,111000,144202460,11350,11350,11350,11350,0
20240425,110900,144202460,11350,11350,11350,11350,0
20240425,110800,144202460,11350,11350,11350,11350,1
20240425,110700,144191110,11280,11280,11280,11280,0
20240425,110600,144191110,11280,11280,11280,11280,0
20240425,110500,144191110,11280,11280,11280,11280,0
20240425,110400,144191110,11280,11280,11280,11280,0
20240425,110300,144191110,11280,11280,11280,11280,40
20240425,110200,143739910,11280,11280,11280,11280,0
20240425,110100,143739910,11280,11280,11280,11280,0
20240425,110000,143739910,11280,11290,11290,11280,15
20240425,105900,143570700,11290,11290,11290,11290,0
20240425,105800,143570700,11290,11290,11290,11290,0
20240425,105700,143570700,11290,11290,11290,11290,0
20240425,105600,143570700,11290,11290,11290,11280,1752
20240425,105500,123798820,11290,11290,11290,11290,10
20240425,105400,123685920,11310,11310,11310,11310,1
20240425,105300,123674610,11280,11280,11280,11280,0
20240425,105200,123674610,11280,11280,11280,11280,0
20240425,105100,123674610,11280,11280,11280,11280,0
20240425,105000,123674610,11280,11280,11280,11280,0
20240425,104900,123674610,11280,11280,11280,11280,0
20240425,104800,123674610,11280,11280,11280,11280,0
20240425,104700,123674610,11280,11280,11280,11280,0
20240425,104600,123674610,11280,11280,11280,11280,0
20240425,104500,123674610,11280,11280,11280,11280,0
20240425,104400,123674610,11280,11280,11280,11280,0
20240425,104300,123674610,11280,11280,11280,11280,125
20240425,104200,122264610,11290,11290,11290,11290,52
20240425,104100,121677530,11280,11280,11280,11280,0
20240425,104000,121677530,11280,11300,11300,11280,510
20240425,103900,115917110,11310,11310,11310,11310,111
20240425,103800,114661700,11310,11310,11310,11310,0
20240425,103700,114661700,11310,11320,11320,11310,387
20240425,103600,110284660,11320,11330,11330,11320,178
20240425,103500,108269330,11330,11330,11330,11330,102
20240425,103400,107113670,11350,11350,11350,11350,5
20240425,103300,107056920,11330,11330,11330,11330,0
20240425,103200,107056920,11330,11330,11330,11330,0
20240425,103100,107056920,11330,11330,11330,11330,0
20240425,103000,107056920,11330,11330,11330,11330,0
20240425,102900,107056920,11330,11330,11330,11330,0
20240425,102800,107056920,11330,11330,11330,11330,0
20240425,102700,107056920,11330,11330,11330,11320,191
20240425,102600,104893390,11320,11320,11320,11320,0
20240425,102500,104893390,11320,11320,11320,11320,0
20240425,102400,104893390,11320,11330,11330,11320,842
20240425,102300,95359360,11350,11350,11350,11350,0
20240425,102200,95359360,11350,11400,11400,11350,101
20240425,102100,94212960,11350,11350,11400,11340,215
20240425,102000,91773680,11400,11350,11400,11350,2
20240425,101900,91750930,11340,11340,11340,11340,0
20240425,101800,91750930,11340,11340,11340,11340,81
20240425,101700,90832390,11350,11350,11350,11350,50
20240425,101600,90264890,11350,11350,11350,11350,6
20240425,101500,90196790,11350,11350,11350,11350,0
20240425,101400,90196790,11350,11350,11350,11350,65
20240425,101300,89459040,11350,11350,11350,11350,0
20240425,101200,89459040,11350,11360,11360,11350,500
20240425,101100,83782590,11370,11370,11370,11370,0
20240425,101000,83782590,11370,11400,11400,11370,454
20240425,100900,78618340,11400,11400,11400,11400,0
20240425,100800,78618340,11400,11400,11400,11400,0
20240425,100700,78618340,11400,11400,11400,11400,70
20240425,100600,77820340,11400,11400,11400,11400,12
20240425,100500,77683540,11400,11400,11400,11400,26
20240425,100400,77387140,11400,11400,11400,11400,14
20240425,100300,77227540,11380,11380,11380,11380,0
20240425,100200,77227540,11380,11380,11380,11380,0
20240425,100100,77227540,11380,11380,11380,11380,0
20240425,100000,77227540,11380,11380,11380,11380,0
20240425,095900,77227540,11380,11380,11380,11380,0
20240425,095800,77227540,11380,11380,11380,11380,1
20240425,095700,77216160,11400,11430,11430,11400,84
20240425,095600,76258500,11430,11430,11430,11430,9
20240425,095500,76155630,11430,11430,11430,11430,1
20240425,095400,76144200,11430,11430,11430,11430,1
20240425,095300,76132770,11430,11430,11430,11430,1
20240425,095200,76121340,11430,11430,11430,11430,1
20240425,095100,76109910,11430,11430,11430,11430,300
20240425,095000,72680910,11430,11400,11440,11380,904
20240425,094900,62347870,11350,11350,11350,11350,1
20240425,094800,62336520,11400,11400,11400,11400,10
20240425,094700,62222520,11410,11410,11410,11410,0
20240425,094600,62222520,11410,11350,11410,11350,324
20240425,094500,58527120,11350,11350,11350,11350,250
20240425,094400,55689620,11350,11350,11350,11350,1163
20240425,094300,42489570,11340,11370,11370,11340,436
20240425,094200,37542850,11370,11370,11370,11370,3
20240425,094100,37508740,11380,11380,11380,11380,0
20240425,094000,37508740,11380,11380,11380,11380,35
20240425,093900,37110440,11380,11380,11380,11380,46
20240425,093800,36586960,11380,11380,11380,11380,0
20240425,093700,36586960,11380,11380,11380,11380,93
20240425,093600,35528620,11390,11390,11390,11390,1
20240425,093500,35517230,11370,11370,11370,11370,0
20240425,093400,35517230,11370,11370,11370,11370,0
20240425,093300,35517230,11370,11370,11370,11370,33
20240425,093200,35142020,11370,11370,11370,11370,0
20240425,093100,35142020,11370,11370,11370,11370,100
20240425,093000,34005020,11370,11370,11370,11370,5
20240425,092900,33948170,11360,11360,11360,11360,0
20240425,092800,33948170,11360,11360,11360,11360,0
20240425,092700,33948170,11360,11360,11360,11360,0
20240425,092600,33948170,11360,11360,11360,11360,0
20240425,092500,33948170,11360,11360,11360,11360,0
20240425,092400,33948170,11360,11400,11410,11360,238
20240425,092300,31236100,11410,11410,11410,11410,0
20240425,092200,31236100,11410,11410,11410,11410,7
20240425,092100,31156230,11390,11390,11390,11390,9
20240425,092000,31053720,11390,11390,11390,11390,0
20240425,091900,31053720,11390,11400,11400,11390,596
20240425,091800,24259810,11410,11410,11410,11410,0
20240425,091700,24259810,11410,11410,11410,11410,1
20240425,091600,24248400,11410,11410,11410,11410,0
20240425,091500,24248400,11410,11410,11410,11410,0
20240425,091400,24248400,11410,11410,11410,11410,0
20240425,091300,24248400,11410,11410,11410,11410,0
20240425,091200,24248400,11410,11430,11430,11410,43
20240425,091100,23757410,11430,11420,11430,11420,510
20240425,091000,17932110,11410,11410,11410,11410,1
20240425,090900,17920700,11360,11350,11360,11350,350
20240425,090800,13947710,11350,11350,11350,11350,0
20240425,090700,13947710,11350,11350,11350,11350,0
20240425,090600,13947710,11350,11340,11350,11340,20
20240425,090500,13720760,11310,11320,11320,11310,523
20240425,090400,7805570,11320,11320,11320,11320,2
20240425,090300,7782930,11360,11360,11360,11360,0
20240425,090200,7782930,11360,11360,11360,11360,1
20240425,090100,7771570,11310,11310,11310,11310,0
20240425,090000,7771570,11310,11430,11430,11310,642