KissMeData/263860/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,205700,177018090,11300,11300,11300,11300,112
20240425,205600,177018090,11300,11300,11300,11300,0
20240425,205500,177018090,11300,11300,11300,11300,0
20240425,205400,177018090,11300,11300,11300,11300,0
20240425,205300,177018090,11300,11300,11300,11300,0
20240425,205200,177018090,11300,11300,11300,11300,0
20240425,205100,177018090,11300,11300,11300,11300,0
20240425,205000,177018090,11300,11300,11300,11300,0
20240425,204900,177018090,11300,11300,11300,11300,0
20240425,204800,177018090,11300,11300,11300,11300,0
20240425,204700,177018090,11300,11300,11300,11300,0
20240425,204600,177018090,11300,11300,11300,11300,0
20240425,204500,177018090,11300,11300,11300,11300,0
20240425,204400,177018090,11300,11300,11300,11300,0
20240425,204300,177018090,11300,11300,11300,11300,0
20240425,204200,177018090,11300,11300,11300,11300,0
20240425,204100,177018090,11300,11300,11300,11300,0
20240425,204000,177018090,11300,11300,11300,11300,0
20240425,203900,177018090,11300,11300,11300,11300,0
20240425,203800,177018090,11300,11300,11300,11300,0
20240425,203700,177018090,11300,11300,11300,11300,0
20240425,203600,177018090,11300,11300,11300,11300,0
20240425,203500,177018090,11300,11300,11300,11300,0
20240425,203400,177018090,11300,11300,11300,11300,0
20240425,203300,177018090,11300,11300,11300,11300,0
20240425,203200,177018090,11300,11300,11300,11300,0
20240425,203100,177018090,11300,11300,11300,11300,0
20240425,203000,177018090,11300,11300,11300,11300,0
20240425,202900,177018090,11300,11300,11300,11300,0
20240425,202800,177018090,11300,11300,11300,11300,0
20240425,202700,177018090,11300,11300,11300,11300,112
20240425,202600,177018090,11300,11300,11300,11300,0
20240425,202500,177018090,11300,11300,11300,11300,0
20240425,202400,177018090,11300,11300,11300,11300,0
20240425,202300,177018090,11300,11300,11300,11300,0
20240425,202200,177018090,11300,11300,11300,11300,0
20240425,202100,177018090,11300,11300,11300,11300,0
20240425,202000,177018090,11300,11300,11300,11300,0
20240425,201900,177018090,11300,11300,11300,11300,0
20240425,201800,177018090,11300,11300,11300,11300,0
20240425,201700,177018090,11300,11300,11300,11300,0
20240425,201600,177018090,11300,11300,11300,11300,0
20240425,201500,177018090,11300,11300,11300,11300,0
20240425,201400,177018090,11300,11300,11300,11300,0
20240425,201300,177018090,11300,11300,11300,11300,0
20240425,201200,177018090,11300,11300,11300,11300,0
20240425,201100,177018090,11300,11300,11300,11300,0
20240425,201000,177018090,11300,11300,11300,11300,0
20240425,200900,177018090,11300,11300,11300,11300,0
20240425,200800,177018090,11300,11300,11300,11300,0
20240425,200700,177018090,11300,11300,11300,11300,0
20240425,200600,177018090,11300,11300,11300,11300,0
20240425,200500,177018090,11300,11300,11300,11300,0
20240425,200400,177018090,11300,11300,11300,11300,0
20240425,200300,177018090,11300,11300,11300,11300,0
20240425,200200,177018090,11300,11300,11300,11300,0
20240425,200100,177018090,11300,11300,11300,11300,0
20240425,200000,177018090,11300,11300,11300,11300,0
20240425,195900,177018090,11300,11300,11300,11300,0
20240425,195800,177018090,11300,11300,11300,11300,0
20240425,195700,177018090,11300,11300,11300,11300,112
20240425,195600,177018090,11300,11300,11300,11300,0
20240425,195500,177018090,11300,11300,11300,11300,0
20240425,195400,177018090,11300,11300,11300,11300,0
20240425,195300,177018090,11300,11300,11300,11300,0
20240425,195200,177018090,11300,11300,11300,11300,0
20240425,195100,177018090,11300,11300,11300,11300,0
20240425,195000,177018090,11300,11300,11300,11300,0
20240425,194900,177018090,11300,11300,11300,11300,0
20240425,194800,177018090,11300,11300,11300,11300,0
20240425,194700,177018090,11300,11300,11300,11300,0
20240425,194600,177018090,11300,11300,11300,11300,0
20240425,194500,177018090,11300,11300,11300,11300,0
20240425,194400,177018090,11300,11300,11300,11300,0
20240425,194300,177018090,11300,11300,11300,11300,0
20240425,194200,177018090,11300,11300,11300,11300,0
20240425,194100,177018090,11300,11300,11300,11300,0
20240425,194000,177018090,11300,11300,11300,11300,0
20240425,193900,177018090,11300,11300,11300,11300,0
20240425,193800,177018090,11300,11300,11300,11300,0
20240425,193700,177018090,11300,11300,11300,11300,0
20240425,193600,177018090,11300,11300,11300,11300,0
20240425,193500,177018090,11300,11300,11300,11300,0
20240425,193400,177018090,11300,11300,11300,11300,0
20240425,193300,177018090,11300,11300,11300,11300,0
20240425,193200,177018090,11300,11300,11300,11300,0
20240425,193100,177018090,11300,11300,11300,11300,0
20240425,193000,177018090,11300,11300,11300,11300,0
20240425,192900,177018090,11300,11300,11300,11300,0
20240425,192800,177018090,11300,11300,11300,11300,0
20240425,192700,177018090,11300,11300,11300,11300,112
20240425,192600,177018090,11300,11300,11300,11300,0
20240425,192500,177018090,11300,11300,11300,11300,0
20240425,192400,177018090,11300,11300,11300,11300,0
20240425,192300,177018090,11300,11300,11300,11300,0
20240425,192200,177018090,11300,11300,11300,11300,0
20240425,192100,177018090,11300,11300,11300,11300,0
20240425,192000,177018090,11300,11300,11300,11300,0
20240425,191900,177018090,11300,11300,11300,11300,0
20240425,191800,177018090,11300,11300,11300,11300,0
20240425,191700,177018090,11300,11300,11300,11300,0
20240425,191600,177018090,11300,11300,11300,11300,0
20240425,191500,177018090,11300,11300,11300,11300,0
20240425,191400,177018090,11300,11300,11300,11300,0
20240425,191300,177018090,11300,11300,11300,11300,0
20240425,191200,177018090,11300,11300,11300,11300,0
20240425,191100,177018090,11300,11300,11300,11300,0
20240425,191000,177018090,11300,11300,11300,11300,0
20240425,190900,177018090,11300,11300,11300,11300,0
20240425,190800,177018090,11300,11300,11300,11300,0
20240425,190700,177018090,11300,11300,11300,11300,0
20240425,190600,177018090,11300,11300,11300,11300,0
20240425,190500,177018090,11300,11300,11300,11300,0
20240425,190400,177018090,11300,11300,11300,11300,0
20240425,190300,177018090,11300,11300,11300,11300,0
20240425,190200,177018090,11300,11300,11300,11300,0
20240425,190100,177018090,11300,11300,11300,11300,0
20240425,190000,177018090,11300,11300,11300,11300,0
20240425,185900,177018090,11300,11300,11300,11300,0
20240425,185800,177018090,11300,11300,11300,11300,0
20240425,185700,177018090,11300,11300,11300,11300,112
20240425,185600,177018090,11300,11300,11300,11300,0
20240425,185500,177018090,11300,11300,11300,11300,0
20240425,185400,177018090,11300,11300,11300,11300,0
20240425,185300,177018090,11300,11300,11300,11300,0
20240425,185200,177018090,11300,11300,11300,11300,0
20240425,185100,177018090,11300,11300,11300,11300,0
20240425,185000,177018090,11300,11300,11300,11300,0
20240425,184900,177018090,11300,11300,11300,11300,0
20240425,184800,177018090,11300,11300,11300,11300,0
20240425,184700,177018090,11300,11300,11300,11300,0
20240425,184600,177018090,11300,11300,11300,11300,0
20240425,184500,177018090,11300,11300,11300,11300,0
20240425,184400,177018090,11300,11300,11300,11300,0
20240425,184300,177018090,11300,11300,11300,11300,0
20240425,184200,177018090,11300,11300,11300,11300,0
20240425,184100,177018090,11300,11300,11300,11300,0
20240425,184000,177018090,11300,11300,11300,11300,0
20240425,183900,177018090,11300,11300,11300,11300,0
20240425,183800,177018090,11300,11300,11300,11300,0
20240425,183700,177018090,11300,11300,11300,11300,0
20240425,183600,177018090,11300,11300,11300,11300,0
20240425,183500,177018090,11300,11300,11300,11300,0
20240425,183400,177018090,11300,11300,11300,11300,0
20240425,183300,177018090,11300,11300,11300,11300,0
20240425,183200,177018090,11300,11300,11300,11300,0
20240425,183100,177018090,11300,11300,11300,11300,0
20240425,183000,177018090,11300,11300,11300,11300,0
20240425,182900,177018090,11300,11300,11300,11300,0
20240425,182800,177018090,11300,11300,11300,11300,0
20240425,182700,177018090,11300,11300,11300,11300,112
20240425,182600,177018090,11300,11300,11300,11300,0
20240425,182500,177018090,11300,11300,11300,11300,0
20240425,182400,177018090,11300,11300,11300,11300,0
20240425,182300,177018090,11300,11300,11300,11300,0
20240425,182200,177018090,11300,11300,11300,11300,0
20240425,182100,177018090,11300,11300,11300,11300,0
20240425,182000,177018090,11300,11300,11300,11300,0
20240425,181900,177018090,11300,11300,11300,11300,0
20240425,181800,177018090,11300,11300,11300,11300,0
20240425,181700,177018090,11300,11300,11300,11300,0
20240425,181600,177018090,11300,11300,11300,11300,0
20240425,181500,177018090,11300,11300,11300,11300,0
20240425,181400,177018090,11300,11300,11300,11300,0
20240425,181300,177018090,11300,11300,11300,11300,0
20240425,181200,177018090,11300,11300,11300,11300,0
20240425,181100,177018090,11300,11300,11300,11300,0
20240425,181000,177018090,11300,11300,11300,11300,0
20240425,180900,177018090,11300,11300,11300,11300,0
20240425,180800,177018090,11300,11300,11300,11300,0
20240425,180700,177018090,11300,11300,11300,11300,0
20240425,180600,177018090,11300,11300,11300,11300,0
20240425,180500,177018090,11300,11300,11300,11300,0
20240425,180400,177018090,11300,11300,11300,11300,0
20240425,180300,177018090,11300,11300,11300,11300,0
20240425,180200,177018090,11300,11300,11300,11300,0
20240425,180100,177018090,11300,11300,11300,11300,0
20240425,180000,177018090,11300,11300,11300,11300,0
20240425,175900,177018090,11300,11300,11300,11300,0
20240425,175800,177018090,11300,11300,11300,11300,0
20240425,175700,177018090,11300,11300,11300,11300,112
20240425,175600,177018090,11300,11300,11300,11300,0
20240425,175500,177018090,11300,11300,11300,11300,0
20240425,175400,177018090,11300,11300,11300,11300,0
20240425,175300,177018090,11300,11300,11300,11300,0
20240425,175200,177018090,11300,11300,11300,11300,0
20240425,175100,177018090,11300,11300,11300,11300,0
20240425,175000,177018090,11300,11300,11300,11300,0
20240425,174900,177018090,11300,11300,11300,11300,0
20240425,174800,177018090,11300,11300,11300,11300,0
20240425,174700,177018090,11300,11300,11300,11300,0
20240425,174600,177018090,11300,11300,11300,11300,0
20240425,174500,177018090,11300,11300,11300,11300,0
20240425,174400,177018090,11300,11300,11300,11300,0
20240425,174300,177018090,11300,11300,11300,11300,0
20240425,174200,177018090,11300,11300,11300,11300,0
20240425,174100,177018090,11300,11300,11300,11300,0
20240425,174000,177018090,11300,11300,11300,11300,0
20240425,173900,177018090,11300,11300,11300,11300,0
20240425,173800,177018090,11300,11300,11300,11300,0
20240425,173700,177018090,11300,11300,11300,11300,0
20240425,173600,177018090,11300,11300,11300,11300,0
20240425,173500,177018090,11300,11300,11300,11300,0
20240425,173400,177018090,11300,11300,11300,11300,0
20240425,173300,177018090,11300,11300,11300,11300,0
20240425,173200,177018090,11300,11300,11300,11300,0
20240425,173100,177018090,11300,11300,11300,11300,0
20240425,173000,177018090,11300,11300,11300,11300,0
20240425,172900,177018090,11300,11300,11300,11300,0
20240425,172800,177018090,11300,11300,11300,11300,0
20240425,172700,177018090,11300,11300,11300,11300,112
20240425,172600,177018090,11300,11300,11300,11300,0
20240425,172500,177018090,11300,11300,11300,11300,0
20240425,172400,177018090,11300,11300,11300,11300,0
20240425,172300,177018090,11300,11300,11300,11300,0
20240425,172200,177018090,11300,11300,11300,11300,0
20240425,172100,177018090,11300,11300,11300,11300,0
20240425,172000,177018090,11300,11300,11300,11300,0
20240425,171900,177018090,11300,11300,11300,11300,0
20240425,171800,177018090,11300,11300,11300,11300,0
20240425,171700,177018090,11300,11300,11300,11300,0
20240425,171600,177018090,11300,11300,11300,11300,0
20240425,171500,177018090,11300,11300,11300,11300,0
20240425,171400,177018090,11300,11300,11300,11300,0
20240425,171300,177018090,11300,11300,11300,11300,0
20240425,171200,177018090,11300,11300,11300,11300,0
20240425,171100,177018090,11300,11300,11300,11300,0
20240425,171000,177018090,11300,11300,11300,11300,0
20240425,170900,177018090,11300,11300,11300,11300,0
20240425,170800,177018090,11300,11300,11300,11300,0
20240425,170700,177018090,11300,11300,11300,11300,0
20240425,170600,177018090,11300,11300,11300,11300,0
20240425,170500,177018090,11300,11300,11300,11300,0
20240425,170400,177018090,11300,11300,11300,11300,0
20240425,170300,177018090,11300,11300,11300,11300,0
20240425,170200,177018090,11300,11300,11300,11300,0
20240425,170100,177018090,11300,11300,11300,11300,0
20240425,170000,177018090,11300,11300,11300,11300,0
20240425,165900,177018090,11300,11300,11300,11300,0
20240425,165800,177018090,11300,11300,11300,11300,0
20240425,165700,177018090,11300,11300,11300,11300,112
20240425,165600,177018090,11300,11300,11300,11300,0
20240425,165500,177018090,11300,11300,11300,11300,0
20240425,165400,177018090,11300,11300,11300,11300,0
20240425,165300,177018090,11300,11300,11300,11300,0
20240425,165200,177018090,11300,11300,11300,11300,0
20240425,165100,177018090,11300,11300,11300,11300,0
20240425,165000,177018090,11300,11300,11300,11300,0
20240425,164900,177018090,11300,11300,11300,11300,0
20240425,164800,177018090,11300,11300,11300,11300,0
20240425,164700,177018090,11300,11300,11300,11300,0
20240425,164600,177018090,11300,11300,11300,11300,0
20240425,164500,177018090,11300,11300,11300,11300,0
20240425,164400,177018090,11300,11300,11300,11300,0
20240425,164300,177018090,11300,11300,11300,11300,0
20240425,164200,177018090,11300,11300,11300,11300,0
20240425,164100,177018090,11300,11300,11300,11300,0
20240425,164000,177018090,11300,11300,11300,11300,0
20240425,163900,177018090,11300,11300,11300,11300,0
20240425,163800,177018090,11300,11300,11300,11300,0
20240425,163700,177018090,11300,11300,11300,11300,0
20240425,163600,177018090,11300,11300,11300,11300,0
20240425,163500,177018090,11300,11300,11300,11300,0
20240425,163400,177018090,11300,11300,11300,11300,0
20240425,163300,177018090,11300,11300,11300,11300,0
20240425,163200,177018090,11300,11300,11300,11300,0
20240425,163100,177018090,11300,11300,11300,11300,0
20240425,163000,177018090,11300,11300,11300,11300,0
20240425,162900,177018090,11300,11300,11300,11300,0
20240425,162800,177018090,11300,11300,11300,11300,0
20240425,162700,177018090,11300,11300,11300,11300,112
20240425,162600,177018090,11300,11300,11300,11300,0
20240425,162500,177018090,11300,11300,11300,11300,0
20240425,162400,177018090,11300,11300,11300,11300,0
20240425,162300,177018090,11300,11300,11300,11300,0
20240425,162200,177018090,11300,11300,11300,11300,0
20240425,162100,177018090,11300,11300,11300,11300,0
20240425,162000,177018090,11300,11300,11300,11300,0
20240425,161900,177018090,11300,11300,11300,11300,0
20240425,161800,177018090,11300,11300,11300,11300,0
20240425,161700,177018090,11300,11300,11300,11300,0
20240425,161600,177018090,11300,11300,11300,11300,0
20240425,161500,177018090,11300,11300,11300,11300,0
20240425,161400,177018090,11300,11300,11300,11300,0
20240425,161300,177018090,11300,11300,11300,11300,0
20240425,161200,177018090,11300,11300,11300,11300,0
20240425,161100,177018090,11300,11300,11300,11300,0
20240425,161000,177018090,11300,11300,11300,11300,0
20240425,160900,177018090,11300,11300,11300,11300,0
20240425,160800,177018090,11300,11300,11300,11300,0
20240425,160700,177018090,11300,11300,11300,11300,0
20240425,160600,177018090,11300,11300,11300,11300,0
20240425,160500,177018090,11300,11300,11300,11300,0
20240425,160400,177018090,11300,11300,11300,11300,0
20240425,160300,177018090,11300,11300,11300,11300,0
20240425,160200,177018090,11300,11300,11300,11300,0
20240425,160100,177018090,11300,11300,11300,11300,0
20240425,160000,177018090,11300,11300,11300,11300,0
20240425,155900,177018090,11300,11300,11300,11300,0
20240425,155800,177018090,11300,11300,11300,11300,0
20240425,155700,177018090,11300,11300,11300,11300,112
20240425,155600,177018090,11300,11300,11300,11300,0
20240425,155500,177018090,11300,11300,11300,11300,0
20240425,155400,177018090,11300,11300,11300,11300,0
20240425,155300,177018090,11300,11300,11300,11300,0
20240425,155200,177018090,11300,11300,11300,11300,0
20240425,155100,177018090,11300,11300,11300,11300,0
20240425,155000,177018090,11300,11300,11300,11300,0
20240425,154900,177018090,11300,11300,11300,11300,0
20240425,154800,177018090,11300,11300,11300,11300,0
20240425,154700,177018090,11300,11300,11300,11300,0
20240425,154600,177018090,11300,11300,11300,11300,0
20240425,154500,177018090,11300,11300,11300,11300,0
20240425,154400,177018090,11300,11300,11300,11300,0
20240425,154300,177018090,11300,11300,11300,11300,0
20240425,154200,177018090,11300,11300,11300,11300,0
20240425,154100,177018090,11300,11300,11300,11300,0
20240425,154000,177018090,11300,11300,11300,11300,0
20240425,153900,177018090,11300,11300,11300,11300,0
20240425,153800,177018090,11300,11300,11300,11300,0
20240425,153700,177018090,11300,11300,11300,11300,0
20240425,153600,177018090,11300,11300,11300,11300,0
20240425,153500,177018090,11300,11300,11300,11300,0
20240425,153400,177018090,11300,11300,11300,11300,0
20240425,153300,177018090,11300,11300,11300,11300,0
20240425,153200,177018090,11300,11300,11300,11300,0
20240425,153100,177018090,11300,11300,11300,11300,0
20240425,153000,177018090,11300,11300,11300,11300,112
20240425,152900,175752490,11350,11350,11350,11350,0
20240425,152800,175752490,11350,11350,11350,11350,0
20240425,152700,175752490,11350,11350,11350,11350,0
20240425,152600,175752490,11350,11350,11350,11350,0
20240425,152500,175752490,11350,11350,11350,11350,0
20240425,152400,175752490,11350,11350,11350,11350,0
20240425,152300,175752490,11350,11350,11350,11350,0
20240425,152200,175752490,11350,11350,11350,11350,0
20240425,152100,175752490,11350,11350,11350,11350,0
20240425,152000,175752490,11350,11350,11350,11350,0
20240425,151900,175752490,11350,11300,11350,11300,36
20240425,151800,175345540,11350,11350,11350,11350,8
20240425,151700,175254740,11290,11290,11350,11290,76
20240425,151600,174396580,11350,11290,11350,11290,13
20240425,151500,174249090,11370,11300,11370,11300,34
20240425,151400,173864820,11370,11310,11370,11310,45
20240425,151300,173355280,11390,11350,11390,11350,39
20240425,151200,172912230,11350,11310,11350,11290,175
20240425,151100,170929020,11300,11300,11310,11300,482
20240425,151000,165482400,11300,11300,11330,11300,3
20240425,150900,165448470,11340,11310,11340,11300,38
20240425,150800,165019000,11310,11340,11340,11300,46
20240425,150700,164498720,11310,11310,11340,11310,36
20240425,150600,164091530,11350,11350,11350,11350,1
20240425,150500,164080180,11330,11300,11330,11300,41
20240425,150400,163616710,11330,11300,11330,11300,48
20240425,150300,163073890,11350,11350,11350,11350,0
20240425,150200,163073890,11350,11300,11350,11290,73
20240425,150100,162249230,11290,11300,11300,11290,359
20240425,150000,158194510,11310,11310,11320,11310,129
20240425,145900,156735470,11310,11320,11350,11310,74
20240425,145800,155898210,11320,11310,11340,11310,68
20240425,145700,155128890,11310,11310,11310,11310,65
20240425,145600,154393740,11310,11310,11310,11300,58
20240425,145500,153737860,11300,11300,11340,11300,40
20240425,145400,153285660,11300,11300,11350,11300,64
20240425,145300,152562410,11300,11300,11310,11300,49
20240425,145200,152008480,11310,11320,11330,11300,71
20240425,145100,151205140,11300,11300,11330,11300,75
20240425,145000,150357430,11300,11310,11310,11300,33
20240425,144900,149984430,11310,11300,11310,11300,58
20240425,144800,149328560,11300,11290,11340,11290,70
20240425,144700,148537470,11300,11290,11350,11290,77
20240425,144600,147667330,11290,11290,11290,11290,30
20240425,144500,147328630,11290,11300,11300,11290,193
20240425,144400,145147770,11300,11350,11360,11300,821
20240425,144300,135849210,11340,11350,11350,11340,154
20240425,144200,134101540,11350,11350,11350,11350,68
20240425,144100,133329740,11350,11350,11350,11350,57
20240425,144000,132682790,11350,11350,11350,11350,28
20240425,143900,132364990,11360,11350,11360,11350,47
20240425,143800,131831190,11350,11360,11360,11350,69
20240425,143700,131047710,11360,11360,11370,11350,125
20240425,143600,129627520,11360,11360,11370,11360,30
20240425,143500,129286660,11360,11360,11360,11360,59
20240425,143400,128616420,11360,11360,11360,11360,43
20240425,143300,128127940,11360,11360,11360,11360,11
20240425,143200,128002980,11350,11360,11360,11350,31
20240425,143100,127650830,11360,11360,11360,11350,63
20240425,143000,126935180,11360,11350,11360,11350,2
20240425,142900,126912470,11350,11360,11360,11350,41
20240425,142800,126447070,11360,11370,11370,11360,30
20240425,142700,126106260,11370,11370,11370,11370,1
20240425,142600,126094890,11360,11360,11360,11360,0
20240425,142500,126094890,11360,11370,11420,11360,48
20240425,142400,125549440,11360,11370,11370,11360,25
20240425,142300,125265200,11420,11410,11420,11410,2
20240425,142200,125242370,11370,11420,11430,11370,36
20240425,142100,124832940,11370,11370,11370,11370,34
20240425,142000,124446360,11440,11400,11440,11400,20
20240425,141900,124218320,11360,11360,11360,11360,35
20240425,141800,123820720,11370,11370,11400,11370,36
20240425,141700,123411370,11370,11370,11370,11370,32
20240425,141600,123047530,11370,11370,11370,11370,0
20240425,141500,123047530,11370,11370,11370,11370,34
20240425,141400,122660950,11360,11360,11360,11360,34
20240425,141300,122274710,11360,11380,11380,11360,196
20240425,141200,120047130,11400,11400,11400,11400,55
20240425,141100,119420130,11400,11400,11400,11400,44
20240425,141000,118918530,11440,11440,11440,11440,0
20240425,140900,118918530,11440,11440,11440,11440,41
20240425,140800,118449490,11440,11450,11450,11440,83
20240425,140700,117499920,11450,11450,11450,11450,34
20240425,140600,117110620,11450,11440,11450,11440,144
20240425,140500,115462450,11440,11420,11440,11420,7
20240425,140400,115382490,11440,11440,11440,11440,0
20240425,140300,115382490,11440,11440,11440,11440,0
20240425,140200,115382490,11440,11440,11440,11440,0
20240425,140100,115382490,11440,11440,11440,11440,1
20240425,140000,115371050,11360,11430,11430,11360,1123
20240425,135900,102600940,11450,11450,11450,11450,0
20240425,135800,102600940,11450,11450,11450,11450,0
20240425,135700,102600940,11450,11450,11450,11450,50
20240425,135600,102028440,11450,11450,11450,11450,17
20240425,135500,101833790,11380,11380,11380,11380,0
20240425,135400,101833790,11380,11380,11380,11380,0
20240425,135300,101833790,11380,11380,11380,11380,0
20240425,135200,101833790,11380,11380,11380,11380,0
20240425,135100,101833790,11380,11380,11380,11380,0
20240425,135000,101833790,11380,11390,11390,11380,199
20240425,134900,99569080,11390,11390,11390,11390,0
20240425,134800,99569080,11390,11390,11390,11390,0
20240425,134700,99569080,11390,11390,11390,11390,0
20240425,134600,99569080,11390,11440,11450,11390,381
20240425,134500,95220640,11460,11450,11460,11450,120
20240425,134400,93846440,11500,11500,11500,11500,10
20240425,134300,93731440,11500,11500,11500,11500,10
20240425,134200,93616440,11460,11460,11460,11460,0
20240425,134100,93616440,11460,11460,11460,11460,300
20240425,134000,90178440,11540,11540,11540,11540,0
20240425,133900,90178440,11540,11460,11540,11450,761
20240425,133800,81460240,11460,11460,11460,11460,0
20240425,133700,81460240,11460,11460,11460,11460,5
20240425,133600,81402940,11480,11480,11480,11480,10
20240425,133500,81288140,11480,11460,11480,11460,2
20240425,133400,81265200,11480,11480,11480,11480,0
20240425,133300,81265200,11480,11480,11480,11480,0
20240425,133200,81265200,11480,11480,11480,11480,33
20240425,133100,80886360,11500,11500,11500,11500,1
20240425,133000,80874860,11500,11500,11500,11500,0
20240425,132900,80874860,11500,11500,11500,11500,3
20240425,132800,80840360,11480,11480,11480,11480,0
20240425,132700,80840360,11480,11480,11480,11480,18
20240425,132600,80633720,11480,11480,11480,11480,0
20240425,132500,80633720,11480,11480,11480,11480,0
20240425,132400,80633720,11480,11480,11480,11480,0
20240425,132300,80633720,11480,11480,11480,11480,0
20240425,132200,80633720,11480,11480,11480,11480,100
20240425,132100,79485720,11480,11480,11480,11480,0
20240425,132000,79485720,11480,11480,11480,11480,7
20240425,131900,79405360,11550,11550,11550,11550,0
20240425,131800,79405360,11550,11550,11550,11550,0
20240425,131700,79405360,11550,11550,11550,11550,0
20240425,131600,79405360,11550,11550,11550,11550,0
20240425,131500,79405360,11550,11550,11550,11550,79
20240425,131400,78492910,11550,11550,11550,11550,0
20240425,131300,78492910,11550,11550,11550,11550,0
20240425,131200,78492910,11550,11550,11550,11550,0
20240425,131100,78492910,11550,11550,11550,11550,0
20240425,131000,78492910,11550,11550,11550,11550,1
20240425,130900,78481360,11560,11560,11560,11560,0
20240425,130800,78481360,11560,11560,11560,11560,0
20240425,130700,78481360,11560,11560,11560,11560,0
20240425,130600,78481360,11560,11560,11560,11560,0
20240425,130500,78481360,11560,11510,11560,11510,17
20240425,130400,78285420,11450,11450,11450,11450,0
20240425,130300,78285420,11450,11450,11450,11450,0
20240425,130200,78285420,11450,11460,11460,11450,50
20240425,130100,77712660,11470,11460,11470,11460,6
20240425,130000,77643890,11460,11460,11460,11460,74
20240425,125900,76795850,11490,11490,11490,11490,0
20240425,125800,76795850,11490,11490,11490,11490,0
20240425,125700,76795850,11490,11490,11490,11490,0
20240425,125600,76795850,11490,11500,11500,11490,20
20240425,125500,76565950,11510,11500,11510,11500,475
20240425,125400,71103180,11500,11500,11500,11500,1
20240425,125300,71091680,11500,11500,11500,11500,0
20240425,125200,71091680,11500,11500,11500,11500,32
20240425,125100,70723680,11500,11500,11500,11500,0
20240425,125000,70723680,11500,11500,11500,11500,38
20240425,124900,70286680,11500,11500,11500,11500,0
20240425,124800,70286680,11500,11500,11500,11500,0
20240425,124700,70286680,11500,11500,11500,11500,0
20240425,124600,70286680,11500,11500,11500,11500,0
20240425,124500,70286680,11500,11500,11500,11500,64
20240425,124400,69550680,11510,11510,11510,11510,5
20240425,124300,69493130,11510,11510,11510,11510,2
20240425,124200,69470110,11510,11510,11510,11510,0
20240425,124100,69470110,11510,11510,11510,11510,0
20240425,124000,69470110,11510,11510,11510,11510,0
20240425,123900,69470110,11510,11510,11510,11510,0
20240425,123800,69470110,11510,11510,11510,11510,0
20240425,123700,69470110,11510,11510,11510,11510,10
20240425,123600,69355010,11510,11510,11510,11510,0
20240425,123500,69355010,11510,11510,11510,11510,1
20240425,123400,69343500,11500,11500,11500,11500,0
20240425,123300,69343500,11500,11500,11500,11500,0
20240425,123200,69343500,11500,11500,11500,11500,3
20240425,123100,69309000,11500,11500,11500,11500,0
20240425,123000,69309000,11500,11500,11500,11500,0
20240425,122900,69309000,11500,11500,11500,11500,13
20240425,122800,69159500,11460,11460,11460,11460,0
20240425,122700,69159500,11460,11460,11460,11460,0
20240425,122600,69159500,11460,11460,11460,11460,7
20240425,122500,69079280,11480,11480,11480,11480,0
20240425,122400,69079280,11480,11480,11480,11480,0
20240425,122300,69079280,11480,11480,11480,11480,0
20240425,122200,69079280,11480,11480,11480,11480,0
20240425,122100,69079280,11480,11480,11480,11480,33
20240425,122000,68700440,11500,11500,11500,11500,5
20240425,121900,68642940,11500,11500,11500,11500,0
20240425,121800,68642940,11500,11500,11500,11500,1
20240425,121700,68631440,11500,11500,11500,11500,0
20240425,121600,68631440,11500,11500,11500,11500,0
20240425,121500,68631440,11500,11500,11500,11500,0
20240425,121400,68631440,11500,11500,11500,11500,32
20240425,121300,68263440,11490,11490,11490,11490,0
20240425,121200,68263440,11490,11490,11490,11490,0
20240425,121100,68263440,11490,11490,11490,11490,0
20240425,121000,68263440,11490,11490,11490,11490,0
20240425,120900,68263440,11490,11490,11490,11490,2
20240425,120800,68240460,11490,11490,11490,11490,26
20240425,120700,67941720,11490,11490,11490,11490,18
20240425,120600,67734900,11490,11490,11490,11490,0
20240425,120500,67734900,11490,11490,11490,11490,0
20240425,120400,67734900,11490,11490,11490,11490,0
20240425,120300,67734900,11490,11490,11490,11490,0
20240425,120200,67734900,11490,11490,11490,11490,0
20240425,120100,67734900,11490,11490,11490,11490,17
20240425,120000,67539570,11490,11490,11490,11490,0
20240425,115900,67539570,11490,11490,11490,11490,0
20240425,115800,67539570,11490,11490,11490,11490,0
20240425,115700,67539570,11490,11490,11490,11490,0
20240425,115600,67539570,11490,11490,11490,11490,0
20240425,115500,67539570,11490,11490,11490,11490,16
20240425,115400,67355730,11490,11490,11490,11490,0
20240425,115300,67355730,11490,11490,11490,11490,0
20240425,115200,67355730,11490,11490,11490,11490,0
20240425,115100,67355730,11490,11490,11490,11490,0
20240425,115000,67355730,11490,11490,11490,11490,0
20240425,114900,67355730,11490,11490,11490,11490,17
20240425,114800,67160400,11470,11470,11470,11470,1
20240425,114700,67148930,11470,11470,11470,11470,0
20240425,114600,67148930,11470,11470,11470,11470,5
20240425,114500,67091580,11470,11470,11470,11470,0
20240425,114400,67091580,11470,11470,11470,11470,6
20240425,114300,67022760,11460,11460,11460,11460,0
20240425,114200,67022760,11460,11460,11460,11460,0
20240425,114100,67022760,11460,11460,11460,11460,0
20240425,114000,67022760,11460,11460,11460,11460,0
20240425,113900,67022760,11460,11460,11460,11460,1
20240425,113800,67011300,11490,11490,11490,11490,33
20240425,113700,66632130,11500,11500,11500,11500,0
20240425,113600,66632130,11500,11500,11500,11500,0
20240425,113500,66632130,11500,11500,11500,11500,0
20240425,113400,66632130,11500,11470,11500,11470,826
20240425,113300,57149010,11460,11460,11460,11460,41
20240425,113200,56679150,11460,11460,11460,11460,18
20240425,113100,56472870,11440,11440,11440,11440,113
20240425,113000,55180150,11430,11430,11430,11430,0
20240425,112900,55180150,11430,11430,11430,11430,0
20240425,112800,55180150,11430,11430,11430,11430,0
20240425,112700,55180150,11430,11430,11430,11430,0
20240425,112600,55180150,11430,11430,11430,11430,4
20240425,112500,55134430,11440,11440,11440,11440,18
20240425,112400,54928510,11430,11430,11430,11430,0
20240425,112300,54928510,11430,11430,11430,11430,0
20240425,112200,54928510,11430,11430,11430,11430,0
20240425,112100,54928510,11430,11440,11440,11430,15
20240425,112000,54757040,11440,11440,11440,11440,0
20240425,111900,54757040,11440,11440,11440,11440,24
20240425,111800,54482480,11430,11430,11430,11430,0
20240425,111700,54482480,11430,11430,11430,11430,0
20240425,111600,54482480,11430,11430,11430,11430,26
20240425,111500,54185300,11440,11440,11440,11440,0
20240425,111400,54185300,11440,11440,11440,11440,0
20240425,111300,54185300,11440,11440,11440,11440,27
20240425,111200,53876420,11440,11440,11440,11440,18
20240425,111100,53670500,11430,11430,11430,11430,0
20240425,111000,53670500,11430,11430,11430,11430,0
20240425,110900,53670500,11430,11430,11430,11430,2
20240425,110800,53647640,11430,11430,11430,11430,0
20240425,110700,53647640,11430,11430,11430,11430,16
20240425,110600,53464760,11440,11440,11440,11440,0
20240425,110500,53464760,11440,11440,11440,11440,0
20240425,110400,53464760,11440,11440,11440,11440,0
20240425,110300,53464760,11440,11440,11440,11440,0
20240425,110200,53464760,11440,11440,11440,11440,0
20240425,110100,53464760,11440,11440,11440,11440,100
20240425,110000,52320760,11440,11440,11440,11440,1
20240425,105900,52309320,11470,11470,11470,11470,0
20240425,105800,52309320,11470,11470,11470,11470,2
20240425,105700,52286380,11460,11460,11460,11460,0
20240425,105600,52286380,11460,11460,11460,11460,0
20240425,105500,52286380,11460,11460,11460,11460,0
20240425,105400,52286380,11460,11460,11460,11460,79
20240425,105300,51381040,11460,11460,11460,11460,59
20240425,105200,50704900,11460,11410,11460,11410,1983
20240425,105100,28042660,11400,11400,11400,11400,161
20240425,105000,26207260,11410,11410,11410,11410,12
20240425,104900,26070340,11410,11410,11410,11410,10
20240425,104800,25956240,11400,11400,11400,11400,1
20240425,104700,25944840,11400,11400,11400,11400,76
20240425,104600,25078440,11400,11400,11400,11400,0
20240425,104500,25078440,11400,11400,11400,11400,0
20240425,104400,25078440,11400,11400,11400,11400,134
20240425,104300,23550840,11390,11390,11390,11390,0
20240425,104200,23550840,11390,11390,11390,11390,0
20240425,104100,23550840,11390,11390,11390,11390,0
20240425,104000,23550840,11390,11390,11390,11390,0
20240425,103900,23550840,11390,11390,11390,11390,26
20240425,103800,23254700,11400,11400,11400,11400,0
20240425,103700,23254700,11400,11400,11400,11400,0
20240425,103600,23254700,11400,11400,11400,11400,0
20240425,103500,23254700,11400,11400,11400,11400,12
20240425,103400,23117900,11400,11400,11400,11400,14
20240425,103300,22958300,11400,11400,11400,11400,1
20240425,103200,22946900,11400,11400,11400,11400,0
20240425,103100,22946900,11400,11400,11400,11400,0
20240425,103000,22946900,11400,11400,11400,11400,0
20240425,102900,22946900,11400,11400,11400,11400,10
20240425,102800,22832900,11360,11360,11360,11360,0
20240425,102700,22832900,11360,11370,11410,11360,89
20240425,102600,21821400,11370,11370,11370,11370,184
20240425,102500,19729320,11420,11420,11420,11420,0
20240425,102400,19729320,11420,11420,11420,11420,0
20240425,102300,19729320,11420,11420,11420,11420,0
20240425,102200,19729320,11420,11380,11420,11380,12
20240425,102100,19592720,11430,11430,11430,11430,0
20240425,102000,19592720,11430,11400,11430,11400,7
20240425,101900,19512880,11400,11400,11400,11400,1
20240425,101800,19501480,11380,11380,11380,11380,0
20240425,101700,19501480,11380,11380,11380,11380,67
20240425,101600,18739020,11390,11420,11420,11390,54
20240425,101500,18123870,11420,11420,11420,11420,0
20240425,101400,18123870,11420,11420,11420,11420,0
20240425,101300,18123870,11420,11420,11420,11420,18
20240425,101200,17918310,11400,11410,11430,11400,92
20240425,101100,16867890,11400,11400,11400,11400,0
20240425,101000,16867890,11400,11400,11400,11400,0
20240425,100900,16867890,11400,11400,11400,11400,5
20240425,100800,16810890,11400,11400,11400,11400,0
20240425,100700,16810890,11400,11400,11400,11400,1
20240425,100600,16799490,11410,11410,11410,11410,0
20240425,100500,16799490,11410,11410,11410,11410,0
20240425,100400,16799490,11410,11410,11410,11410,0
20240425,100300,16799490,11410,11410,11410,11410,0
20240425,100200,16799490,11410,11410,11410,11410,20
20240425,100100,16571290,11410,11410,11410,11410,42
20240425,100000,16092070,11430,11430,11430,11430,7
20240425,095900,16012060,11430,11430,11430,11430,0
20240425,095800,16012060,11430,11430,11430,11430,1
20240425,095700,16000630,11430,11420,11430,11420,3
20240425,095600,15966350,11420,11420,11420,11420,21
20240425,095500,15726530,11450,11450,11450,11450,0
20240425,095400,15726530,11450,11450,11450,11450,0
20240425,095300,15726530,11450,11450,11450,11450,0
20240425,095200,15726530,11450,11450,11450,11450,0
20240425,095100,15726530,11450,11450,11450,11450,15
20240425,095000,15554780,11450,11440,11450,11440,48
20240425,094900,15005250,11470,11470,11470,11470,0
20240425,094800,15005250,11470,11470,11470,11470,0
20240425,094700,15005250,11470,11470,11470,11470,0
20240425,094600,15005250,11470,11470,11470,11470,0
20240425,094500,15005250,11470,11470,11470,11470,17
20240425,094400,14810260,11470,11430,11470,11430,223
20240425,094300,12256740,11440,11390,11440,11360,242
20240425,094200,9496280,11360,11360,11360,11360,0
20240425,094100,9496280,11360,11360,11360,11360,0
20240425,094000,9496280,11360,11360,11360,11360,0
20240425,093900,9496280,11360,11390,11390,11360,14
20240425,093800,9337210,11360,11360,11360,11360,0
20240425,093700,9337210,11360,11360,11360,11360,0
20240425,093600,9337210,11360,11360,11360,11360,10
20240425,093500,9223610,11360,11360,11360,11360,0
20240425,093400,9223610,11360,11360,11360,11360,0
20240425,093300,9223610,11360,11360,11360,11360,1
20240425,093200,9212250,11350,11380,11380,11350,120
20240425,093100,7849050,11390,11400,11400,11390,81
20240425,093000,6925750,11400,11400,11400,11400,26
20240425,092900,6629350,11430,11390,11430,11390,2
20240425,092800,6606530,11380,11380,11380,11380,14
20240425,092700,6447210,11380,11380,11380,11380,5
20240425,092600,6390310,11380,11380,11380,11380,1
20240425,092500,6378930,11430,11430,11430,11430,0
20240425,092400,6378930,11430,11430,11430,11430,0
20240425,092300,6378930,11430,11430,11430,11430,50
20240425,092200,5807430,11430,11430,11430,11430,50
20240425,092100,5235930,11440,11440,11440,11440,0
20240425,092000,5235930,11440,11440,11440,11440,0
20240425,091900,5235930,11440,11440,11440,11440,1
20240425,091800,5224490,11440,11440,11440,11440,1
20240425,091700,5213050,11440,11440,11440,11440,0
20240425,091600,5213050,11440,11440,11440,11440,0
20240425,091500,5213050,11440,11440,11440,11440,0
20240425,091400,5213050,11440,11440,11440,11440,0
20240425,091300,5213050,11440,11440,11440,11440,0
20240425,091200,5213050,11440,11440,11440,11440,0
20240425,091100,5213050,11440,11440,11440,11440,0
20240425,091000,5213050,11440,11440,11440,11440,0
20240425,090900,5213050,11440,11440,11440,11440,1
20240425,090800,5201610,11440,11440,11440,11440,10
20240425,090700,5087210,11430,11430,11430,11430,5
20240425,090600,5030060,11350,11340,11350,11340,54
20240425,090500,4417600,11340,11340,11340,11340,13
20240425,090400,4270180,11350,11370,11370,11350,79
20240425,090300,3373300,11400,11400,11400,11400,200
20240425,090200,1093300,11370,11370,11370,11370,0
20240425,090100,1093300,11370,11370,11370,11370,0
20240425,090000,1093300,11370,11390,11390,11370,96