KissMeData/265560/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,205700,72509300,8300,8300,8300,8300,722
20240425,205600,72509300,8300,8300,8300,8300,0
20240425,205500,72509300,8300,8300,8300,8300,0
20240425,205400,72509300,8300,8300,8300,8300,0
20240425,205300,72509300,8300,8300,8300,8300,0
20240425,205200,72509300,8300,8300,8300,8300,0
20240425,205100,72509300,8300,8300,8300,8300,0
20240425,205000,72509300,8300,8300,8300,8300,0
20240425,204900,72509300,8300,8300,8300,8300,0
20240425,204800,72509300,8300,8300,8300,8300,0
20240425,204700,72509300,8300,8300,8300,8300,0
20240425,204600,72509300,8300,8300,8300,8300,0
20240425,204500,72509300,8300,8300,8300,8300,0
20240425,204400,72509300,8300,8300,8300,8300,0
20240425,204300,72509300,8300,8300,8300,8300,0
20240425,204200,72509300,8300,8300,8300,8300,0
20240425,204100,72509300,8300,8300,8300,8300,0
20240425,204000,72509300,8300,8300,8300,8300,0
20240425,203900,72509300,8300,8300,8300,8300,0
20240425,203800,72509300,8300,8300,8300,8300,0
20240425,203700,72509300,8300,8300,8300,8300,0
20240425,203600,72509300,8300,8300,8300,8300,0
20240425,203500,72509300,8300,8300,8300,8300,0
20240425,203400,72509300,8300,8300,8300,8300,0
20240425,203300,72509300,8300,8300,8300,8300,0
20240425,203200,72509300,8300,8300,8300,8300,0
20240425,203100,72509300,8300,8300,8300,8300,0
20240425,203000,72509300,8300,8300,8300,8300,0
20240425,202900,72509300,8300,8300,8300,8300,0
20240425,202800,72509300,8300,8300,8300,8300,0
20240425,202700,72509300,8300,8300,8300,8300,722
20240425,202600,72509300,8300,8300,8300,8300,0
20240425,202500,72509300,8300,8300,8300,8300,0
20240425,202400,72509300,8300,8300,8300,8300,0
20240425,202300,72509300,8300,8300,8300,8300,0
20240425,202200,72509300,8300,8300,8300,8300,0
20240425,202100,72509300,8300,8300,8300,8300,0
20240425,202000,72509300,8300,8300,8300,8300,0
20240425,201900,72509300,8300,8300,8300,8300,0
20240425,201800,72509300,8300,8300,8300,8300,0
20240425,201700,72509300,8300,8300,8300,8300,0
20240425,201600,72509300,8300,8300,8300,8300,0
20240425,201500,72509300,8300,8300,8300,8300,0
20240425,201400,72509300,8300,8300,8300,8300,0
20240425,201300,72509300,8300,8300,8300,8300,0
20240425,201200,72509300,8300,8300,8300,8300,0
20240425,201100,72509300,8300,8300,8300,8300,0
20240425,201000,72509300,8300,8300,8300,8300,0
20240425,200900,72509300,8300,8300,8300,8300,0
20240425,200800,72509300,8300,8300,8300,8300,0
20240425,200700,72509300,8300,8300,8300,8300,0
20240425,200600,72509300,8300,8300,8300,8300,0
20240425,200500,72509300,8300,8300,8300,8300,0
20240425,200400,72509300,8300,8300,8300,8300,0
20240425,200300,72509300,8300,8300,8300,8300,0
20240425,200200,72509300,8300,8300,8300,8300,0
20240425,200100,72509300,8300,8300,8300,8300,0
20240425,200000,72509300,8300,8300,8300,8300,0
20240425,195900,72509300,8300,8300,8300,8300,0
20240425,195800,72509300,8300,8300,8300,8300,0
20240425,195700,72509300,8300,8300,8300,8300,722
20240425,195600,72509300,8300,8300,8300,8300,0
20240425,195500,72509300,8300,8300,8300,8300,0
20240425,195400,72509300,8300,8300,8300,8300,0
20240425,195300,72509300,8300,8300,8300,8300,0
20240425,195200,72509300,8300,8300,8300,8300,0
20240425,195100,72509300,8300,8300,8300,8300,0
20240425,195000,72509300,8300,8300,8300,8300,0
20240425,194900,72509300,8300,8300,8300,8300,0
20240425,194800,72509300,8300,8300,8300,8300,0
20240425,194700,72509300,8300,8300,8300,8300,0
20240425,194600,72509300,8300,8300,8300,8300,0
20240425,194500,72509300,8300,8300,8300,8300,0
20240425,194400,72509300,8300,8300,8300,8300,0
20240425,194300,72509300,8300,8300,8300,8300,0
20240425,194200,72509300,8300,8300,8300,8300,0
20240425,194100,72509300,8300,8300,8300,8300,0
20240425,194000,72509300,8300,8300,8300,8300,0
20240425,193900,72509300,8300,8300,8300,8300,0
20240425,193800,72509300,8300,8300,8300,8300,0
20240425,193700,72509300,8300,8300,8300,8300,0
20240425,193600,72509300,8300,8300,8300,8300,0
20240425,193500,72509300,8300,8300,8300,8300,0
20240425,193400,72509300,8300,8300,8300,8300,0
20240425,193300,72509300,8300,8300,8300,8300,0
20240425,193200,72509300,8300,8300,8300,8300,0
20240425,193100,72509300,8300,8300,8300,8300,0
20240425,193000,72509300,8300,8300,8300,8300,0
20240425,192900,72509300,8300,8300,8300,8300,0
20240425,192800,72509300,8300,8300,8300,8300,0
20240425,192700,72509300,8300,8300,8300,8300,722
20240425,192600,72509300,8300,8300,8300,8300,0
20240425,192500,72509300,8300,8300,8300,8300,0
20240425,192400,72509300,8300,8300,8300,8300,0
20240425,192300,72509300,8300,8300,8300,8300,0
20240425,192200,72509300,8300,8300,8300,8300,0
20240425,192100,72509300,8300,8300,8300,8300,0
20240425,192000,72509300,8300,8300,8300,8300,0
20240425,191900,72509300,8300,8300,8300,8300,0
20240425,191800,72509300,8300,8300,8300,8300,0
20240425,191700,72509300,8300,8300,8300,8300,0
20240425,191600,72509300,8300,8300,8300,8300,0
20240425,191500,72509300,8300,8300,8300,8300,0
20240425,191400,72509300,8300,8300,8300,8300,0
20240425,191300,72509300,8300,8300,8300,8300,0
20240425,191200,72509300,8300,8300,8300,8300,0
20240425,191100,72509300,8300,8300,8300,8300,0
20240425,191000,72509300,8300,8300,8300,8300,0
20240425,190900,72509300,8300,8300,8300,8300,0
20240425,190800,72509300,8300,8300,8300,8300,0
20240425,190700,72509300,8300,8300,8300,8300,0
20240425,190600,72509300,8300,8300,8300,8300,0
20240425,190500,72509300,8300,8300,8300,8300,0
20240425,190400,72509300,8300,8300,8300,8300,0
20240425,190300,72509300,8300,8300,8300,8300,0
20240425,190200,72509300,8300,8300,8300,8300,0
20240425,190100,72509300,8300,8300,8300,8300,0
20240425,190000,72509300,8300,8300,8300,8300,0
20240425,185900,72509300,8300,8300,8300,8300,0
20240425,185800,72509300,8300,8300,8300,8300,0
20240425,185700,72509300,8300,8300,8300,8300,722
20240425,185600,72509300,8300,8300,8300,8300,0
20240425,185500,72509300,8300,8300,8300,8300,0
20240425,185400,72509300,8300,8300,8300,8300,0
20240425,185300,72509300,8300,8300,8300,8300,0
20240425,185200,72509300,8300,8300,8300,8300,0
20240425,185100,72509300,8300,8300,8300,8300,0
20240425,185000,72509300,8300,8300,8300,8300,0
20240425,184900,72509300,8300,8300,8300,8300,0
20240425,184800,72509300,8300,8300,8300,8300,0
20240425,184700,72509300,8300,8300,8300,8300,0
20240425,184600,72509300,8300,8300,8300,8300,0
20240425,184500,72509300,8300,8300,8300,8300,0
20240425,184400,72509300,8300,8300,8300,8300,0
20240425,184300,72509300,8300,8300,8300,8300,0
20240425,184200,72509300,8300,8300,8300,8300,0
20240425,184100,72509300,8300,8300,8300,8300,0
20240425,184000,72509300,8300,8300,8300,8300,0
20240425,183900,72509300,8300,8300,8300,8300,0
20240425,183800,72509300,8300,8300,8300,8300,0
20240425,183700,72509300,8300,8300,8300,8300,0
20240425,183600,72509300,8300,8300,8300,8300,0
20240425,183500,72509300,8300,8300,8300,8300,0
20240425,183400,72509300,8300,8300,8300,8300,0
20240425,183300,72509300,8300,8300,8300,8300,0
20240425,183200,72509300,8300,8300,8300,8300,0
20240425,183100,72509300,8300,8300,8300,8300,0
20240425,183000,72509300,8300,8300,8300,8300,0
20240425,182900,72509300,8300,8300,8300,8300,0
20240425,182800,72509300,8300,8300,8300,8300,0
20240425,182700,72509300,8300,8300,8300,8300,722
20240425,182600,72509300,8300,8300,8300,8300,0
20240425,182500,72509300,8300,8300,8300,8300,0
20240425,182400,72509300,8300,8300,8300,8300,0
20240425,182300,72509300,8300,8300,8300,8300,0
20240425,182200,72509300,8300,8300,8300,8300,0
20240425,182100,72509300,8300,8300,8300,8300,0
20240425,182000,72509300,8300,8300,8300,8300,0
20240425,181900,72509300,8300,8300,8300,8300,0
20240425,181800,72509300,8300,8300,8300,8300,0
20240425,181700,72509300,8300,8300,8300,8300,0
20240425,181600,72509300,8300,8300,8300,8300,0
20240425,181500,72509300,8300,8300,8300,8300,0
20240425,181400,72509300,8300,8300,8300,8300,0
20240425,181300,72509300,8300,8300,8300,8300,0
20240425,181200,72509300,8300,8300,8300,8300,0
20240425,181100,72509300,8300,8300,8300,8300,0
20240425,181000,72509300,8300,8300,8300,8300,0
20240425,180900,72509300,8300,8300,8300,8300,0
20240425,180800,72509300,8300,8300,8300,8300,0
20240425,180700,72509300,8300,8300,8300,8300,0
20240425,180600,72509300,8300,8300,8300,8300,0
20240425,180500,72509300,8300,8300,8300,8300,0
20240425,180400,72509300,8300,8300,8300,8300,0
20240425,180300,72509300,8300,8300,8300,8300,0
20240425,180200,72509300,8300,8300,8300,8300,0
20240425,180100,72509300,8300,8300,8300,8300,0
20240425,180000,72509300,8300,8300,8300,8300,0
20240425,175900,72509300,8300,8300,8300,8300,0
20240425,175800,72509300,8300,8300,8300,8300,0
20240425,175700,72509300,8300,8300,8300,8300,722
20240425,175600,72509300,8300,8300,8300,8300,0
20240425,175500,72509300,8300,8300,8300,8300,0
20240425,175400,72509300,8300,8300,8300,8300,0
20240425,175300,72509300,8300,8300,8300,8300,0
20240425,175200,72509300,8300,8300,8300,8300,0
20240425,175100,72509300,8300,8300,8300,8300,0
20240425,175000,72509300,8300,8300,8300,8300,0
20240425,174900,72509300,8300,8300,8300,8300,0
20240425,174800,72509300,8300,8300,8300,8300,0
20240425,174700,72509300,8300,8300,8300,8300,0
20240425,174600,72509300,8300,8300,8300,8300,0
20240425,174500,72509300,8300,8300,8300,8300,0
20240425,174400,72509300,8300,8300,8300,8300,0
20240425,174300,72509300,8300,8300,8300,8300,0
20240425,174200,72509300,8300,8300,8300,8300,0
20240425,174100,72509300,8300,8300,8300,8300,0
20240425,174000,72509300,8300,8300,8300,8300,0
20240425,173900,72509300,8300,8300,8300,8300,0
20240425,173800,72509300,8300,8300,8300,8300,0
20240425,173700,72509300,8300,8300,8300,8300,0
20240425,173600,72509300,8300,8300,8300,8300,0
20240425,173500,72509300,8300,8300,8300,8300,0
20240425,173400,72509300,8300,8300,8300,8300,0
20240425,173300,72509300,8300,8300,8300,8300,0
20240425,173200,72509300,8300,8300,8300,8300,0
20240425,173100,72509300,8300,8300,8300,8300,0
20240425,173000,72509300,8300,8300,8300,8300,0
20240425,172900,72509300,8300,8300,8300,8300,0
20240425,172800,72509300,8300,8300,8300,8300,0
20240425,172700,72509300,8300,8300,8300,8300,722
20240425,172600,72509300,8300,8300,8300,8300,0
20240425,172500,72509300,8300,8300,8300,8300,0
20240425,172400,72509300,8300,8300,8300,8300,0
20240425,172300,72509300,8300,8300,8300,8300,0
20240425,172200,72509300,8300,8300,8300,8300,0
20240425,172100,72509300,8300,8300,8300,8300,0
20240425,172000,72509300,8300,8300,8300,8300,0
20240425,171900,72509300,8300,8300,8300,8300,0
20240425,171800,72509300,8300,8300,8300,8300,0
20240425,171700,72509300,8300,8300,8300,8300,0
20240425,171600,72509300,8300,8300,8300,8300,0
20240425,171500,72509300,8300,8300,8300,8300,0
20240425,171400,72509300,8300,8300,8300,8300,0
20240425,171300,72509300,8300,8300,8300,8300,0
20240425,171200,72509300,8300,8300,8300,8300,0
20240425,171100,72509300,8300,8300,8300,8300,0
20240425,171000,72509300,8300,8300,8300,8300,0
20240425,170900,72509300,8300,8300,8300,8300,0
20240425,170800,72509300,8300,8300,8300,8300,0
20240425,170700,72509300,8300,8300,8300,8300,0
20240425,170600,72509300,8300,8300,8300,8300,0
20240425,170500,72509300,8300,8300,8300,8300,0
20240425,170400,72509300,8300,8300,8300,8300,0
20240425,170300,72509300,8300,8300,8300,8300,0
20240425,170200,72509300,8300,8300,8300,8300,0
20240425,170100,72509300,8300,8300,8300,8300,0
20240425,170000,72509300,8300,8300,8300,8300,0
20240425,165900,72509300,8300,8300,8300,8300,0
20240425,165800,72509300,8300,8300,8300,8300,0
20240425,165700,72509300,8300,8300,8300,8300,722
20240425,165600,72509300,8300,8300,8300,8300,0
20240425,165500,72509300,8300,8300,8300,8300,0
20240425,165400,72509300,8300,8300,8300,8300,0
20240425,165300,72509300,8300,8300,8300,8300,0
20240425,165200,72509300,8300,8300,8300,8300,0
20240425,165100,72509300,8300,8300,8300,8300,0
20240425,165000,72509300,8300,8300,8300,8300,0
20240425,164900,72509300,8300,8300,8300,8300,0
20240425,164800,72509300,8300,8300,8300,8300,0
20240425,164700,72509300,8300,8300,8300,8300,0
20240425,164600,72509300,8300,8300,8300,8300,0
20240425,164500,72509300,8300,8300,8300,8300,0
20240425,164400,72509300,8300,8300,8300,8300,0
20240425,164300,72509300,8300,8300,8300,8300,0
20240425,164200,72509300,8300,8300,8300,8300,0
20240425,164100,72509300,8300,8300,8300,8300,0
20240425,164000,72509300,8300,8300,8300,8300,0
20240425,163900,72509300,8300,8300,8300,8300,0
20240425,163800,72509300,8300,8300,8300,8300,0
20240425,163700,72509300,8300,8300,8300,8300,0
20240425,163600,72509300,8300,8300,8300,8300,0
20240425,163500,72509300,8300,8300,8300,8300,0
20240425,163400,72509300,8300,8300,8300,8300,0
20240425,163300,72509300,8300,8300,8300,8300,0
20240425,163200,72509300,8300,8300,8300,8300,0
20240425,163100,72509300,8300,8300,8300,8300,0
20240425,163000,72509300,8300,8300,8300,8300,0
20240425,162900,72509300,8300,8300,8300,8300,0
20240425,162800,72509300,8300,8300,8300,8300,0
20240425,162700,72509300,8300,8300,8300,8300,722
20240425,162600,72509300,8300,8300,8300,8300,0
20240425,162500,72509300,8300,8300,8300,8300,0
20240425,162400,72509300,8300,8300,8300,8300,0
20240425,162300,72509300,8300,8300,8300,8300,0
20240425,162200,72509300,8300,8300,8300,8300,0
20240425,162100,72509300,8300,8300,8300,8300,0
20240425,162000,72509300,8300,8300,8300,8300,0
20240425,161900,72509300,8300,8300,8300,8300,0
20240425,161800,72509300,8300,8300,8300,8300,0
20240425,161700,72509300,8300,8300,8300,8300,0
20240425,161600,72509300,8300,8300,8300,8300,0
20240425,161500,72509300,8300,8300,8300,8300,0
20240425,161400,72509300,8300,8300,8300,8300,0
20240425,161300,72509300,8300,8300,8300,8300,0
20240425,161200,72509300,8300,8300,8300,8300,0
20240425,161100,72509300,8300,8300,8300,8300,0
20240425,161000,72509300,8300,8300,8300,8300,0
20240425,160900,72509300,8300,8300,8300,8300,0
20240425,160800,72509300,8300,8300,8300,8300,0
20240425,160700,72509300,8300,8300,8300,8300,0
20240425,160600,72509300,8300,8300,8300,8300,0
20240425,160500,72509300,8300,8300,8300,8300,0
20240425,160400,72509300,8300,8300,8300,8300,0
20240425,160300,72509300,8300,8300,8300,8300,0
20240425,160200,72509300,8300,8300,8300,8300,0
20240425,160100,72509300,8300,8300,8300,8300,0
20240425,160000,72509300,8300,8300,8300,8300,0
20240425,155900,72509300,8300,8300,8300,8300,0
20240425,155800,72509300,8300,8300,8300,8300,0
20240425,155700,72509300,8300,8300,8300,8300,722
20240425,155600,72509300,8300,8300,8300,8300,0
20240425,155500,72509300,8300,8300,8300,8300,0
20240425,155400,72509300,8300,8300,8300,8300,0
20240425,155300,72509300,8300,8300,8300,8300,0
20240425,155200,72509300,8300,8300,8300,8300,0
20240425,155100,72509300,8300,8300,8300,8300,0
20240425,155000,72509300,8300,8300,8300,8300,0
20240425,154900,72509300,8300,8300,8300,8300,0
20240425,154800,72509300,8300,8300,8300,8300,0
20240425,154700,72509300,8300,8300,8300,8300,0
20240425,154600,72509300,8300,8300,8300,8300,0
20240425,154500,72509300,8300,8300,8300,8300,0
20240425,154400,72509300,8300,8300,8300,8300,0
20240425,154300,72509300,8300,8300,8300,8300,0
20240425,154200,72509300,8300,8300,8300,8300,0
20240425,154100,72509300,8300,8300,8300,8300,0
20240425,154000,72509300,8300,8300,8300,8300,0
20240425,153900,72509300,8300,8300,8300,8300,0
20240425,153800,72509300,8300,8300,8300,8300,0
20240425,153700,72509300,8300,8300,8300,8300,0
20240425,153600,72509300,8300,8300,8300,8300,0
20240425,153500,72509300,8300,8300,8300,8300,0
20240425,153400,72509300,8300,8300,8300,8300,0
20240425,153300,72509300,8300,8300,8300,8300,0
20240425,153200,72509300,8300,8300,8300,8300,0
20240425,153100,72509300,8300,8300,8300,8300,0
20240425,153000,72509300,8300,8300,8300,8300,722
20240425,152900,66516700,8310,8310,8310,8310,0
20240425,152800,66516700,8310,8310,8310,8310,0
20240425,152700,66516700,8310,8310,8310,8310,0
20240425,152600,66516700,8310,8310,8310,8310,0
20240425,152500,66516700,8310,8310,8310,8310,0
20240425,152400,66516700,8310,8310,8310,8310,0
20240425,152300,66516700,8310,8310,8310,8310,0
20240425,152200,66516700,8310,8310,8310,8310,0
20240425,152100,66516700,8310,8310,8310,8310,0
20240425,152000,66516700,8310,8310,8310,8310,0
20240425,151900,66516700,8310,8330,8330,8310,369
20240425,151800,63447050,8320,8320,8320,8320,6
20240425,151700,63397130,8330,8330,8330,8330,100
20240425,151600,62564130,8330,8330,8330,8330,19
20240425,151500,62405860,8330,8330,8330,8330,1
20240425,151400,62397530,8330,8330,8330,8330,0
20240425,151300,62397530,8330,8330,8330,8330,0
20240425,151200,62397530,8330,8340,8340,8330,239
20240425,151100,60406650,8370,8370,8370,8370,0
20240425,151000,60406650,8370,8370,8370,8370,0
20240425,150900,60406650,8370,8370,8370,8370,0
20240425,150800,60406650,8370,8370,8370,8370,0
20240425,150700,60406650,8370,8370,8370,8370,0
20240425,150600,60406650,8370,8370,8370,8370,0
20240425,150500,60406650,8370,8350,8370,8340,206
20240425,150400,58688370,8360,8360,8360,8360,11
20240425,150300,58596410,8350,8350,8350,8350,0
20240425,150200,58596410,8350,8350,8350,8350,0
20240425,150100,58596410,8350,8350,8350,8350,0
20240425,150000,58596410,8350,8350,8350,8350,0
20240425,145900,58596410,8350,8350,8350,8350,0
20240425,145800,58596410,8350,8350,8350,8350,0
20240425,145700,58596410,8350,8350,8350,8350,0
20240425,145600,58596410,8350,8350,8350,8350,0
20240425,145500,58596410,8350,8350,8350,8350,1
20240425,145400,58588060,8380,8380,8380,8380,0
20240425,145300,58588060,8380,8380,8380,8380,1
20240425,145200,58579680,8380,8380,8380,8380,0
20240425,145100,58579680,8380,8380,8380,8380,0
20240425,145000,58579680,8380,8380,8380,8380,0
20240425,144900,58579680,8380,8380,8380,8380,0
20240425,144800,58579680,8380,8380,8380,8380,0
20240425,144700,58579680,8380,8380,8380,8380,0
20240425,144600,58579680,8380,8380,8380,8380,1
20240425,144500,58571300,8380,8380,8380,8380,0
20240425,144400,58571300,8380,8380,8380,8380,0
20240425,144300,58571300,8380,8380,8380,8380,1
20240425,144200,58562920,8380,8380,8380,8380,0
20240425,144100,58562920,8380,8380,8380,8380,119
20240425,144000,57565700,8380,8380,8380,8380,0
20240425,143900,57565700,8380,8380,8380,8380,1
20240425,143800,57557320,8340,8340,8340,8340,0
20240425,143700,57557320,8340,8350,8350,8340,987
20240425,143600,49316870,8350,8350,8350,8350,0
20240425,143500,49316870,8350,8350,8350,8350,0
20240425,143400,49316870,8350,8350,8350,8350,0
20240425,143300,49316870,8350,8350,8350,8350,0
20240425,143200,49316870,8350,8350,8350,8350,0
20240425,143100,49316870,8350,8350,8350,8350,0
20240425,143000,49316870,8350,8350,8350,8350,0
20240425,142900,49316870,8350,8350,8350,8350,0
20240425,142800,49316870,8350,8350,8350,8350,0
20240425,142700,49316870,8350,8350,8350,8350,0
20240425,142600,49316870,8350,8350,8350,8350,0
20240425,142500,49316870,8350,8350,8350,8350,0
20240425,142400,49316870,8350,8350,8350,8350,0
20240425,142300,49316870,8350,8350,8350,8350,0
20240425,142200,49316870,8350,8350,8350,8350,0
20240425,142100,49316870,8350,8350,8350,8350,0
20240425,142000,49316870,8350,8350,8350,8350,0
20240425,141900,49316870,8350,8350,8350,8350,0
20240425,141800,49316870,8350,8350,8350,8350,1
20240425,141700,49308520,8380,8380,8380,8380,50
20240425,141600,48889520,8380,8380,8380,8380,0
20240425,141500,48889520,8380,8380,8380,8380,1
20240425,141400,48881140,8360,8360,8360,8360,0
20240425,141300,48881140,8360,8360,8360,8360,0
20240425,141200,48881140,8360,8360,8360,8360,0
20240425,141100,48881140,8360,8360,8360,8360,0
20240425,141000,48881140,8360,8360,8360,8360,0
20240425,140900,48881140,8360,8360,8360,8360,0
20240425,140800,48881140,8360,8360,8360,8360,0
20240425,140700,48881140,8360,8360,8360,8360,1
20240425,140600,48872780,8360,8360,8360,8360,0
20240425,140500,48872780,8360,8360,8360,8360,22
20240425,140400,48688860,8380,8380,8380,8380,0
20240425,140300,48688860,8380,8380,8380,8380,83
20240425,140200,47993320,8380,8380,8380,8380,0
20240425,140100,47993320,8380,8380,8380,8380,0
20240425,140000,47993320,8380,8380,8380,8380,0
20240425,135900,47993320,8380,8380,8380,8380,0
20240425,135800,47993320,8380,8380,8380,8380,0
20240425,135700,47993320,8380,8380,8380,8380,0
20240425,135600,47993320,8380,8380,8380,8380,0
20240425,135500,47993320,8380,8380,8380,8380,0
20240425,135400,47993320,8380,8380,8380,8380,0
20240425,135300,47993320,8380,8380,8380,8380,0
20240425,135200,47993320,8380,8380,8380,8380,1
20240425,135100,47984940,8360,8360,8360,8360,0
20240425,135000,47984940,8360,8360,8360,8360,0
20240425,134900,47984940,8360,8360,8360,8360,42
20240425,134800,47633820,8370,8370,8380,8370,21
20240425,134700,47458040,8360,8360,8360,8360,0
20240425,134600,47458040,8360,8360,8360,8360,100
20240425,134500,46622040,8360,8360,8360,8360,200
20240425,134400,44950040,8370,8370,8370,8370,0
20240425,134300,44950040,8370,8370,8370,8370,0
20240425,134200,44950040,8370,8370,8370,8370,0
20240425,134100,44950040,8370,8370,8370,8370,0
20240425,134000,44950040,8370,8370,8370,8370,0
20240425,133900,44950040,8370,8370,8370,8370,0
20240425,133800,44950040,8370,8370,8370,8370,0
20240425,133700,44950040,8370,8370,8370,8370,0
20240425,133600,44950040,8370,8370,8370,8370,196
20240425,133500,43309520,8380,8380,8380,8380,0
20240425,133400,43309520,8380,8380,8380,8380,0
20240425,133300,43309520,8380,8380,8380,8380,0
20240425,133200,43309520,8380,8380,8380,8380,0
20240425,133100,43309520,8380,8380,8380,8380,0
20240425,133000,43309520,8380,8380,8380,8380,0
20240425,132900,43309520,8380,8380,8380,8380,1
20240425,132800,43301140,8380,8380,8380,8380,0
20240425,132700,43301140,8380,8380,8380,8380,0
20240425,132600,43301140,8380,8380,8380,8380,0
20240425,132500,43301140,8380,8380,8380,8380,0
20240425,132400,43301140,8380,8380,8380,8380,50
20240425,132300,42882140,8380,8380,8380,8380,0
20240425,132200,42882140,8380,8380,8380,8380,0
20240425,132100,42882140,8380,8380,8380,8380,5
20240425,132000,42840240,8380,8380,8380,8380,0
20240425,131900,42840240,8380,8380,8380,8380,0
20240425,131800,42840240,8380,8380,8380,8380,0
20240425,131700,42840240,8380,8380,8380,8380,0
20240425,131600,42840240,8380,8380,8380,8380,0
20240425,131500,42840240,8380,8380,8380,8380,0
20240425,131400,42840240,8380,8380,8380,8380,0
20240425,131300,42840240,8380,8380,8380,8380,0
20240425,131200,42840240,8380,8380,8380,8380,0
20240425,131100,42840240,8380,8380,8380,8380,0
20240425,131000,42840240,8380,8380,8380,8380,0
20240425,130900,42840240,8380,8380,8380,8380,0
20240425,130800,42840240,8380,8380,8380,8380,0
20240425,130700,42840240,8380,8380,8380,8380,0
20240425,130600,42840240,8380,8380,8380,8380,0
20240425,130500,42840240,8380,8380,8380,8380,0
20240425,130400,42840240,8380,8380,8380,8380,0
20240425,130300,42840240,8380,8380,8380,8380,0
20240425,130200,42840240,8380,8380,8380,8380,0
20240425,130100,42840240,8380,8380,8380,8380,0
20240425,130000,42840240,8380,8380,8380,8380,0
20240425,125900,42840240,8380,8380,8380,8380,0
20240425,125800,42840240,8380,8380,8380,8380,0
20240425,125700,42840240,8380,8380,8380,8380,0
20240425,125600,42840240,8380,8380,8380,8380,0
20240425,125500,42840240,8380,8380,8380,8380,3
20240425,125400,42815100,8370,8370,8370,8370,0
20240425,125300,42815100,8370,8370,8370,8370,150
20240425,125200,41559600,8370,8370,8370,8370,0
20240425,125100,41559600,8370,8370,8370,8370,1
20240425,125000,41551230,8370,8370,8370,8370,7
20240425,124900,41492640,8380,8380,8380,8380,0
20240425,124800,41492640,8380,8380,8380,8380,0
20240425,124700,41492640,8380,8380,8380,8380,1
20240425,124600,41484260,8380,8380,8380,8380,0
20240425,124500,41484260,8380,8380,8380,8380,1
20240425,124400,41475880,8380,8380,8380,8380,0
20240425,124300,41475880,8380,8380,8380,8380,0
20240425,124200,41475880,8380,8380,8380,8380,0
20240425,124100,41475880,8380,8380,8380,8380,0
20240425,124000,41475880,8380,8380,8380,8380,0
20240425,123900,41475880,8380,8380,8380,8380,0
20240425,123800,41475880,8380,8380,8380,8380,1
20240425,123700,41467500,8350,8350,8350,8350,0
20240425,123600,41467500,8350,8350,8350,8350,10
20240425,123500,41384000,8380,8380,8380,8380,1
20240425,123400,41375620,8350,8350,8350,8350,1
20240425,123300,41367270,8350,8350,8350,8350,0
20240425,123200,41367270,8350,8350,8350,8350,0
20240425,123100,41367270,8350,8350,8350,8350,0
20240425,123000,41367270,8350,8350,8350,8350,0
20240425,122900,41367270,8350,8350,8350,8350,0
20240425,122800,41367270,8350,8350,8350,8350,0
20240425,122700,41367270,8350,8350,8350,8350,5
20240425,122600,41325520,8350,8350,8350,8350,100
20240425,122500,40490520,8350,8350,8350,8350,0
20240425,122400,40490520,8350,8350,8350,8350,0
20240425,122300,40490520,8350,8360,8360,8350,945
20240425,122200,32596770,8350,8350,8350,8350,0
20240425,122100,32596770,8350,8350,8350,8350,0
20240425,122000,32596770,8350,8350,8350,8350,50
20240425,121900,32179270,8350,8350,8350,8350,0
20240425,121800,32179270,8350,8350,8350,8350,0
20240425,121700,32179270,8350,8380,8380,8350,2
20240425,121600,32162540,8350,8350,8350,8350,0
20240425,121500,32162540,8350,8350,8350,8350,0
20240425,121400,32162540,8350,8350,8350,8350,330
20240425,121300,29407040,8360,8370,8370,8360,287
20240425,121200,27007660,8370,8370,8370,8370,0
20240425,121100,27007660,8370,8370,8370,8370,0
20240425,121000,27007660,8370,8370,8370,8370,15
20240425,120900,26882110,8370,8370,8370,8370,0
20240425,120800,26882110,8370,8370,8370,8370,0
20240425,120700,26882110,8370,8370,8370,8370,0
20240425,120600,26882110,8370,8370,8370,8370,0
20240425,120500,26882110,8370,8370,8370,8370,0
20240425,120400,26882110,8370,8370,8370,8370,0
20240425,120300,26882110,8370,8370,8370,8370,10
20240425,120200,26798410,8370,8370,8370,8370,0
20240425,120100,26798410,8370,8370,8370,8370,5
20240425,120000,26756560,8370,8370,8370,8370,18
20240425,115900,26605900,8370,8370,8370,8370,1
20240425,115800,26597530,8370,8370,8370,8370,0
20240425,115700,26597530,8370,8370,8370,8370,1
20240425,115600,26589160,8360,8360,8360,8360,0
20240425,115500,26589160,8360,8360,8360,8360,0
20240425,115400,26589160,8360,8360,8360,8360,0
20240425,115300,26589160,8360,8360,8360,8360,0
20240425,115200,26589160,8360,8360,8360,8360,0
20240425,115100,26589160,8360,8360,8360,8360,0
20240425,115000,26589160,8360,8360,8360,8360,0
20240425,114900,26589160,8360,8380,8380,8360,59
20240425,114800,26095670,8390,8390,8390,8390,0
20240425,114700,26095670,8390,8390,8390,8390,0
20240425,114600,26095670,8390,8390,8390,8390,0
20240425,114500,26095670,8390,8390,8390,8390,3
20240425,114400,26070500,8390,8390,8390,8390,0
20240425,114300,26070500,8390,8390,8390,8390,0
20240425,114200,26070500,8390,8390,8390,8390,0
20240425,114100,26070500,8390,8390,8390,8390,0
20240425,114000,26070500,8390,8390,8390,8390,0
20240425,113900,26070500,8390,8390,8390,8390,0
20240425,113800,26070500,8390,8390,8390,8390,0
20240425,113700,26070500,8390,8390,8390,8390,0
20240425,113600,26070500,8390,8390,8390,8390,0
20240425,113500,26070500,8390,8390,8390,8390,0
20240425,113400,26070500,8390,8390,8390,8390,0
20240425,113300,26070500,8390,8390,8390,8390,15
20240425,113200,25944650,8390,8390,8390,8390,0
20240425,113100,25944650,8390,8390,8390,8390,1
20240425,113000,25936260,8380,8380,8380,8380,0
20240425,112900,25936260,8380,8380,8380,8380,301
20240425,112800,23413880,8390,8390,8390,8390,0
20240425,112700,23413880,8390,8390,8390,8390,0
20240425,112600,23413880,8390,8390,8390,8390,0
20240425,112500,23413880,8390,8390,8390,8390,0
20240425,112400,23413880,8390,8390,8390,8390,0
20240425,112300,23413880,8390,8390,8390,8390,0
20240425,112200,23413880,8390,8390,8390,8390,0
20240425,112100,23413880,8390,8390,8390,8390,0
20240425,112000,23413880,8390,8390,8390,8390,1
20240425,111900,23405490,8380,8380,8380,8380,1
20240425,111800,23397110,8380,8380,8380,8380,0
20240425,111700,23397110,8380,8380,8380,8380,0
20240425,111600,23397110,8380,8380,8380,8380,0
20240425,111500,23397110,8380,8380,8380,8380,0
20240425,111400,23397110,8380,8380,8380,8380,0
20240425,111300,23397110,8380,8380,8380,8380,1
20240425,111200,23388730,8390,8390,8390,8390,1
20240425,111100,23380340,8390,8390,8390,8390,0
20240425,111000,23380340,8390,8390,8390,8390,0
20240425,110900,23380340,8390,8360,8390,8340,301
20240425,110800,20867090,8360,8360,8360,8360,0
20240425,110700,20867090,8360,8360,8360,8360,0
20240425,110600,20867090,8360,8360,8360,8360,0
20240425,110500,20867090,8360,8380,8380,8360,200
20240425,110400,19194000,8400,8400,8400,8400,0
20240425,110300,19194000,8400,8400,8400,8400,9
20240425,110200,19118400,8400,8400,8400,8400,0
20240425,110100,19118400,8400,8400,8400,8400,1
20240425,110000,19110000,8380,8380,8380,8380,0
20240425,105900,19110000,8380,8400,8400,8380,6
20240425,105800,19059680,8400,8400,8400,8400,0
20240425,105700,19059680,8400,8400,8400,8400,0
20240425,105600,19059680,8400,8400,8400,8400,0
20240425,105500,19059680,8400,8400,8400,8400,0
20240425,105400,19059680,8400,8400,8400,8400,0
20240425,105300,19059680,8400,8400,8400,8400,0
20240425,105200,19059680,8400,8400,8400,8400,0
20240425,105100,19059680,8400,8400,8400,8400,0
20240425,105000,19059680,8400,8400,8400,8400,6
20240425,104900,19009280,8400,8400,8400,8400,0
20240425,104800,19009280,8400,8400,8400,8400,1
20240425,104700,19000880,8390,8390,8390,8390,0
20240425,104600,19000880,8390,8390,8390,8390,0
20240425,104500,19000880,8390,8390,8390,8390,0
20240425,104400,19000880,8390,8390,8390,8390,0
20240425,104300,19000880,8390,8390,8390,8390,10
20240425,104200,18916980,8390,8390,8390,8390,0
20240425,104100,18916980,8390,8390,8390,8390,0
20240425,104000,18916980,8390,8390,8390,8390,0
20240425,103900,18916980,8390,8390,8390,8390,0
20240425,103800,18916980,8390,8390,8390,8390,0
20240425,103700,18916980,8390,8390,8390,8390,0
20240425,103600,18916980,8390,8390,8390,8390,1
20240425,103500,18908590,8400,8400,8400,8400,0
20240425,103400,18908590,8400,8400,8400,8400,0
20240425,103300,18908590,8400,8400,8400,8400,0
20240425,103200,18908590,8400,8400,8400,8400,0
20240425,103100,18908590,8400,8400,8400,8400,0
20240425,103000,18908590,8400,8400,8400,8400,14
20240425,102900,18790990,8400,8400,8400,8400,200
20240425,102800,17110990,8420,8420,8420,8420,0
20240425,102700,17110990,8420,8420,8420,8420,0
20240425,102600,17110990,8420,8420,8420,8420,61
20240425,102500,16597370,8420,8420,8420,8420,1
20240425,102400,16588950,8390,8390,8390,8390,201
20240425,102300,14902560,8420,8420,8420,8420,0
20240425,102200,14902560,8420,8420,8420,8420,1
20240425,102100,14894140,8400,8400,8400,8400,23
20240425,102000,14700940,8420,8420,8420,8420,0
20240425,101900,14700940,8420,8420,8420,8420,374
20240425,101800,11551860,8420,8420,8420,8420,0
20240425,101700,11551860,8420,8420,8420,8420,0
20240425,101600,11551860,8420,8420,8420,8420,0
20240425,101500,11551860,8420,8420,8420,8420,0
20240425,101400,11551860,8420,8420,8420,8420,0
20240425,101300,11551860,8420,8420,8420,8420,1
20240425,101200,11543440,8410,8410,8410,8410,0
20240425,101100,11543440,8410,8410,8410,8410,0
20240425,101000,11543440,8410,8410,8410,8410,1
20240425,100900,11535030,8420,8420,8420,8420,0
20240425,100800,11535030,8420,8420,8420,8420,0
20240425,100700,11535030,8420,8420,8420,8420,0
20240425,100600,11535030,8420,8420,8420,8420,1
20240425,100500,11526610,8420,8420,8420,8420,1
20240425,100400,11518190,8420,8420,8420,8420,0
20240425,100300,11518190,8420,8420,8420,8420,1
20240425,100200,11509770,8420,8420,8420,8420,0
20240425,100100,11509770,8420,8420,8420,8420,0
20240425,100000,11509770,8420,8420,8420,8420,0
20240425,095900,11509770,8420,8420,8420,8420,0
20240425,095800,11509770,8420,8420,8420,8420,1
20240425,095700,11501350,8420,8420,8420,8420,101
20240425,095600,10650930,8420,8420,8420,8420,0
20240425,095500,10650930,8420,8420,8420,8420,5
20240425,095400,10608830,8420,8420,8420,8420,0
20240425,095300,10608830,8420,8420,8420,8420,1
20240425,095200,10600410,8390,8390,8390,8390,0
20240425,095100,10600410,8390,8390,8390,8390,0
20240425,095000,10600410,8390,8390,8390,8390,51
20240425,094900,10172520,8380,8380,8380,8380,0
20240425,094800,10172520,8380,8380,8380,8380,0
20240425,094700,10172520,8380,8380,8380,8380,503
20240425,094600,5957380,8370,8370,8370,8370,0
20240425,094500,5957380,8370,8370,8370,8370,10
20240425,094400,5873680,8380,8380,8380,8380,0
20240425,094300,5873680,8380,8380,8380,8380,1
20240425,094200,5865300,8370,8370,8370,8370,0
20240425,094100,5865300,8370,8370,8370,8370,0
20240425,094000,5865300,8370,8370,8370,8370,55
20240425,093900,5404950,8380,8380,8380,8380,11
20240425,093800,5312770,8390,8390,8390,8390,15
20240425,093700,5186920,8380,8380,8380,8380,0
20240425,093600,5186920,8380,8380,8380,8380,0
20240425,093500,5186920,8380,8380,8380,8380,0
20240425,093400,5186920,8380,8380,8380,8380,0
20240425,093300,5186920,8380,8400,8400,8380,400
20240425,093200,1831890,8380,8380,8380,8380,0
20240425,093100,1831890,8380,8380,8380,8380,0
20240425,093000,1831890,8380,8380,8380,8380,0
20240425,092900,1831890,8380,8380,8380,8380,0
20240425,092800,1831890,8380,8380,8380,8380,0
20240425,092700,1831890,8380,8380,8380,8380,0
20240425,092600,1831890,8380,8400,8400,8380,60
20240425,092500,1328290,8420,8420,8420,8420,14
20240425,092400,1210410,8420,8420,8420,8420,0
20240425,092300,1210410,8420,8420,8420,8420,0
20240425,092200,1210410,8420,8420,8420,8420,1
20240425,092100,1201990,8420,8420,8420,8420,0
20240425,092000,1201990,8420,8420,8420,8420,0
20240425,091900,1201990,8420,8420,8420,8420,0
20240425,091800,1201990,8420,8420,8420,8420,0
20240425,091700,1201990,8420,8420,8420,8420,1
20240425,091600,1193570,8420,8420,8420,8420,0
20240425,091500,1193570,8420,8420,8420,8420,0
20240425,091400,1193570,8420,8420,8420,8420,0
20240425,091300,1193570,8420,8420,8420,8420,1
20240425,091200,1185150,8410,8420,8420,8410,2
20240425,091100,1168320,8420,8420,8420,8420,0
20240425,091000,1168320,8420,8420,8420,8420,0
20240425,090900,1168320,8420,8420,8420,8420,0
20240425,090800,1168320,8420,8420,8420,8420,47
20240425,090700,772580,8420,8400,8420,8400,60
20240425,090600,268450,8380,8380,8380,8380,0
20240425,090500,268450,8380,8380,8380,8380,0
20240425,090400,268450,8380,8380,8380,8380,0
20240425,090300,268450,8380,8380,8380,8380,0
20240425,090200,268450,8380,8380,8380,8380,0
20240425,090100,268450,8380,8380,8380,8380,3
20240425,090000,243310,8390,8390,8390,8390,29