KissMeData/036670/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,192000,89886900,7120,7120,7120,7120,642
20240425,191900,89886900,7120,7120,7120,7120,0
20240425,191800,89886900,7120,7120,7120,7120,0
20240425,191700,89886900,7120,7120,7120,7120,0
20240425,191600,89886900,7120,7120,7120,7120,0
20240425,191500,89886900,7120,7120,7120,7120,0
20240425,191400,89886900,7120,7120,7120,7120,0
20240425,191300,89886900,7120,7120,7120,7120,0
20240425,191200,89886900,7120,7120,7120,7120,0
20240425,191100,89886900,7120,7120,7120,7120,0
20240425,191000,89886900,7120,7120,7120,7120,0
20240425,190900,89886900,7120,7120,7120,7120,0
20240425,190800,89886900,7120,7120,7120,7120,0
20240425,190700,89886900,7120,7120,7120,7120,0
20240425,190600,89886900,7120,7120,7120,7120,0
20240425,190500,89886900,7120,7120,7120,7120,0
20240425,190400,89886900,7120,7120,7120,7120,0
20240425,190300,89886900,7120,7120,7120,7120,0
20240425,190200,89886900,7120,7120,7120,7120,0
20240425,190100,89886900,7120,7120,7120,7120,0
20240425,190000,89886900,7120,7120,7120,7120,0
20240425,185900,89886900,7120,7120,7120,7120,0
20240425,185800,89886900,7120,7120,7120,7120,0
20240425,185700,89886900,7120,7120,7120,7120,0
20240425,185600,89886900,7120,7120,7120,7120,0
20240425,185500,89886900,7120,7120,7120,7120,0
20240425,185400,89886900,7120,7120,7120,7120,0
20240425,185300,89886900,7120,7120,7120,7120,0
20240425,185200,89886900,7120,7120,7120,7120,0
20240425,185100,89886900,7120,7120,7120,7120,0
20240425,185000,89886900,7120,7120,7120,7120,642
20240425,184900,89886900,7120,7120,7120,7120,0
20240425,184800,89886900,7120,7120,7120,7120,0
20240425,184700,89886900,7120,7120,7120,7120,0
20240425,184600,89886900,7120,7120,7120,7120,0
20240425,184500,89886900,7120,7120,7120,7120,0
20240425,184400,89886900,7120,7120,7120,7120,0
20240425,184300,89886900,7120,7120,7120,7120,0
20240425,184200,89886900,7120,7120,7120,7120,0
20240425,184100,89886900,7120,7120,7120,7120,0
20240425,184000,89886900,7120,7120,7120,7120,0
20240425,183900,89886900,7120,7120,7120,7120,0
20240425,183800,89886900,7120,7120,7120,7120,0
20240425,183700,89886900,7120,7120,7120,7120,0
20240425,183600,89886900,7120,7120,7120,7120,0
20240425,183500,89886900,7120,7120,7120,7120,0
20240425,183400,89886900,7120,7120,7120,7120,0
20240425,183300,89886900,7120,7120,7120,7120,0
20240425,183200,89886900,7120,7120,7120,7120,0
20240425,183100,89886900,7120,7120,7120,7120,0
20240425,183000,89886900,7120,7120,7120,7120,0
20240425,182900,89886900,7120,7120,7120,7120,0
20240425,182800,89886900,7120,7120,7120,7120,0
20240425,182700,89886900,7120,7120,7120,7120,0
20240425,182600,89886900,7120,7120,7120,7120,0
20240425,182500,89886900,7120,7120,7120,7120,0
20240425,182400,89886900,7120,7120,7120,7120,0
20240425,182300,89886900,7120,7120,7120,7120,0
20240425,182200,89886900,7120,7120,7120,7120,0
20240425,182100,89886900,7120,7120,7120,7120,0
20240425,182000,89886900,7120,7120,7120,7120,642
20240425,181900,89886900,7120,7120,7120,7120,0
20240425,181800,89886900,7120,7120,7120,7120,0
20240425,181700,89886900,7120,7120,7120,7120,0
20240425,181600,89886900,7120,7120,7120,7120,0
20240425,181500,89886900,7120,7120,7120,7120,0
20240425,181400,89886900,7120,7120,7120,7120,0
20240425,181300,89886900,7120,7120,7120,7120,0
20240425,181200,89886900,7120,7120,7120,7120,0
20240425,181100,89886900,7120,7120,7120,7120,0
20240425,181000,89886900,7120,7120,7120,7120,0
20240425,180900,89886900,7120,7120,7120,7120,0
20240425,180800,89886900,7120,7120,7120,7120,0
20240425,180700,89886900,7120,7120,7120,7120,0
20240425,180600,89886900,7120,7120,7120,7120,0
20240425,180500,89886900,7120,7120,7120,7120,0
20240425,180400,89886900,7120,7120,7120,7120,0
20240425,180300,89886900,7120,7120,7120,7120,0
20240425,180200,89886900,7120,7120,7120,7120,0
20240425,180100,89886900,7120,7120,7120,7120,0
20240425,180000,89886900,7120,7120,7120,7120,0
20240425,175900,89886900,7120,7120,7120,7120,0
20240425,175800,89886900,7120,7120,7120,7120,0
20240425,175700,89886900,7120,7120,7120,7120,0
20240425,175600,89886900,7120,7120,7120,7120,0
20240425,175500,89886900,7120,7120,7120,7120,0
20240425,175400,89886900,7120,7120,7120,7120,0
20240425,175300,89886900,7120,7120,7120,7120,0
20240425,175200,89886900,7120,7120,7120,7120,0
20240425,175100,89886900,7120,7120,7120,7120,0
20240425,175000,89886900,7120,7120,7120,7120,642
20240425,174900,89886900,7120,7120,7120,7120,0
20240425,174800,89886900,7120,7120,7120,7120,0
20240425,174700,89886900,7120,7120,7120,7120,0
20240425,174600,89886900,7120,7120,7120,7120,0
20240425,174500,89886900,7120,7120,7120,7120,0
20240425,174400,89886900,7120,7120,7120,7120,0
20240425,174300,89886900,7120,7120,7120,7120,0
20240425,174200,89886900,7120,7120,7120,7120,0
20240425,174100,89886900,7120,7120,7120,7120,0
20240425,174000,89886900,7120,7120,7120,7120,0
20240425,173900,89886900,7120,7120,7120,7120,0
20240425,173800,89886900,7120,7120,7120,7120,0
20240425,173700,89886900,7120,7120,7120,7120,0
20240425,173600,89886900,7120,7120,7120,7120,0
20240425,173500,89886900,7120,7120,7120,7120,0
20240425,173400,89886900,7120,7120,7120,7120,0
20240425,173300,89886900,7120,7120,7120,7120,0
20240425,173200,89886900,7120,7120,7120,7120,0
20240425,173100,89886900,7120,7120,7120,7120,0
20240425,173000,89886900,7120,7120,7120,7120,0
20240425,172900,89886900,7120,7120,7120,7120,0
20240425,172800,89886900,7120,7120,7120,7120,0
20240425,172700,89886900,7120,7120,7120,7120,0
20240425,172600,89886900,7120,7120,7120,7120,0
20240425,172500,89886900,7120,7120,7120,7120,0
20240425,172400,89886900,7120,7120,7120,7120,0
20240425,172300,89886900,7120,7120,7120,7120,0
20240425,172200,89886900,7120,7120,7120,7120,0
20240425,172100,89886900,7120,7120,7120,7120,0
20240425,172000,89886900,7120,7120,7120,7120,642
20240425,171900,89886900,7120,7120,7120,7120,0
20240425,171800,89886900,7120,7120,7120,7120,0
20240425,171700,89886900,7120,7120,7120,7120,0
20240425,171600,89886900,7120,7120,7120,7120,0
20240425,171500,89886900,7120,7120,7120,7120,0
20240425,171400,89886900,7120,7120,7120,7120,0
20240425,171300,89886900,7120,7120,7120,7120,0
20240425,171200,89886900,7120,7120,7120,7120,0
20240425,171100,89886900,7120,7120,7120,7120,0
20240425,171000,89886900,7120,7120,7120,7120,0
20240425,170900,89886900,7120,7120,7120,7120,0
20240425,170800,89886900,7120,7120,7120,7120,0
20240425,170700,89886900,7120,7120,7120,7120,0
20240425,170600,89886900,7120,7120,7120,7120,0
20240425,170500,89886900,7120,7120,7120,7120,0
20240425,170400,89886900,7120,7120,7120,7120,0
20240425,170300,89886900,7120,7120,7120,7120,0
20240425,170200,89886900,7120,7120,7120,7120,0
20240425,170100,89886900,7120,7120,7120,7120,0
20240425,170000,89886900,7120,7120,7120,7120,0
20240425,165900,89886900,7120,7120,7120,7120,0
20240425,165800,89886900,7120,7120,7120,7120,0
20240425,165700,89886900,7120,7120,7120,7120,0
20240425,165600,89886900,7120,7120,7120,7120,0
20240425,165500,89886900,7120,7120,7120,7120,0
20240425,165400,89886900,7120,7120,7120,7120,0
20240425,165300,89886900,7120,7120,7120,7120,0
20240425,165200,89886900,7120,7120,7120,7120,0
20240425,165100,89886900,7120,7120,7120,7120,0
20240425,165000,89886900,7120,7120,7120,7120,642
20240425,164900,89886900,7120,7120,7120,7120,0
20240425,164800,89886900,7120,7120,7120,7120,0
20240425,164700,89886900,7120,7120,7120,7120,0
20240425,164600,89886900,7120,7120,7120,7120,0
20240425,164500,89886900,7120,7120,7120,7120,0
20240425,164400,89886900,7120,7120,7120,7120,0
20240425,164300,89886900,7120,7120,7120,7120,0
20240425,164200,89886900,7120,7120,7120,7120,0
20240425,164100,89886900,7120,7120,7120,7120,0
20240425,164000,89886900,7120,7120,7120,7120,0
20240425,163900,89886900,7120,7120,7120,7120,0
20240425,163800,89886900,7120,7120,7120,7120,0
20240425,163700,89886900,7120,7120,7120,7120,0
20240425,163600,89886900,7120,7120,7120,7120,0
20240425,163500,89886900,7120,7120,7120,7120,0
20240425,163400,89886900,7120,7120,7120,7120,0
20240425,163300,89886900,7120,7120,7120,7120,0
20240425,163200,89886900,7120,7120,7120,7120,0
20240425,163100,89886900,7120,7120,7120,7120,0
20240425,163000,89886900,7120,7120,7120,7120,0
20240425,162900,89886900,7120,7120,7120,7120,0
20240425,162800,89886900,7120,7120,7120,7120,0
20240425,162700,89886900,7120,7120,7120,7120,0
20240425,162600,89886900,7120,7120,7120,7120,0
20240425,162500,89886900,7120,7120,7120,7120,0
20240425,162400,89886900,7120,7120,7120,7120,0
20240425,162300,89886900,7120,7120,7120,7120,0
20240425,162200,89886900,7120,7120,7120,7120,0
20240425,162100,89886900,7120,7120,7120,7120,0
20240425,162000,89886900,7120,7120,7120,7120,642
20240425,161900,89886900,7120,7120,7120,7120,0
20240425,161800,89886900,7120,7120,7120,7120,0
20240425,161700,89886900,7120,7120,7120,7120,0
20240425,161600,89886900,7120,7120,7120,7120,0
20240425,161500,89886900,7120,7120,7120,7120,0
20240425,161400,89886900,7120,7120,7120,7120,0
20240425,161300,89886900,7120,7120,7120,7120,0
20240425,161200,89886900,7120,7120,7120,7120,0
20240425,161100,89886900,7120,7120,7120,7120,0
20240425,161000,89886900,7120,7120,7120,7120,0
20240425,160900,89886900,7120,7120,7120,7120,0
20240425,160800,89886900,7120,7120,7120,7120,0
20240425,160700,89886900,7120,7120,7120,7120,0
20240425,160600,89886900,7120,7120,7120,7120,0
20240425,160500,89886900,7120,7120,7120,7120,0
20240425,160400,89886900,7120,7120,7120,7120,0
20240425,160300,89886900,7120,7120,7120,7120,0
20240425,160200,89886900,7120,7120,7120,7120,0
20240425,160100,89886900,7120,7120,7120,7120,0
20240425,160000,89886900,7120,7120,7120,7120,0
20240425,155900,89886900,7120,7120,7120,7120,0
20240425,155800,89886900,7120,7120,7120,7120,0
20240425,155700,89886900,7120,7120,7120,7120,0
20240425,155600,89886900,7120,7120,7120,7120,0
20240425,155500,89886900,7120,7120,7120,7120,0
20240425,155400,89886900,7120,7120,7120,7120,0
20240425,155300,89886900,7120,7120,7120,7120,0
20240425,155200,89886900,7120,7120,7120,7120,0
20240425,155100,89886900,7120,7120,7120,7120,0
20240425,155000,89886900,7120,7120,7120,7120,642
20240425,154900,89886900,7120,7120,7120,7120,0
20240425,154800,89886900,7120,7120,7120,7120,0
20240425,154700,89886900,7120,7120,7120,7120,0
20240425,154600,89886900,7120,7120,7120,7120,0
20240425,154500,89886900,7120,7120,7120,7120,0
20240425,154400,89886900,7120,7120,7120,7120,0
20240425,154300,89886900,7120,7120,7120,7120,0
20240425,154200,89886900,7120,7120,7120,7120,0
20240425,154100,89886900,7120,7120,7120,7120,0
20240425,154000,89886900,7120,7120,7120,7120,0
20240425,153900,89886900,7120,7120,7120,7120,0
20240425,153800,89886900,7120,7120,7120,7120,0
20240425,153700,89886900,7120,7120,7120,7120,0
20240425,153600,89886900,7120,7120,7120,7120,0
20240425,153500,89886900,7120,7120,7120,7120,0
20240425,153400,89886900,7120,7120,7120,7120,0
20240425,153300,89886900,7120,7120,7120,7120,0
20240425,153200,89886900,7120,7120,7120,7120,0
20240425,153100,89886900,7120,7120,7120,7120,0
20240425,153000,89886900,7120,7120,7120,7120,642
20240425,152900,85315860,7120,7120,7120,7120,0
20240425,152800,85315860,7120,7120,7120,7120,0
20240425,152700,85315860,7120,7120,7120,7120,0
20240425,152600,85315860,7120,7120,7120,7120,0
20240425,152500,85315860,7120,7120,7120,7120,0
20240425,152400,85315860,7120,7120,7120,7120,0
20240425,152300,85315860,7120,7120,7120,7120,0
20240425,152200,85315860,7120,7120,7120,7120,0
20240425,152100,85315860,7120,7120,7120,7120,0
20240425,152000,85315860,7120,7120,7120,7120,0
20240425,151900,85315860,7120,7120,7120,7120,9
20240425,151800,85251780,7120,7120,7120,7120,200
20240425,151700,83827780,7120,7120,7120,7120,163
20240425,151600,82667220,7160,7160,7160,7160,0
20240425,151500,82667220,7160,7160,7160,7160,14
20240425,151400,82566980,7160,7160,7160,7160,1
20240425,151300,82559820,7110,7110,7110,7110,277
20240425,151200,80590350,7120,7120,7120,7120,0
20240425,151100,80590350,7120,7120,7120,7120,0
20240425,151000,80590350,7120,7120,7120,7120,0
20240425,150900,80590350,7120,7120,7120,7120,0
20240425,150800,80590350,7120,7120,7120,7120,0
20240425,150700,80590350,7120,7120,7120,7120,0
20240425,150600,80590350,7120,7120,7120,7120,10
20240425,150500,80519150,7110,7130,7130,7110,162
20240425,150400,79365870,7150,7150,7150,7150,0
20240425,150300,79365870,7150,7150,7150,7150,0
20240425,150200,79365870,7150,7150,7150,7150,0
20240425,150100,79365870,7150,7150,7150,7150,0
20240425,150000,79365870,7150,7150,7150,7150,51
20240425,145900,79001220,7110,7110,7110,7110,54
20240425,145800,78617280,7110,7120,7150,7110,739
20240425,145700,73359880,7120,7120,7120,7120,11
20240425,145600,73281560,7120,7120,7120,7120,28
20240425,145500,73082200,7120,7120,7120,7120,0
20240425,145400,73082200,7120,7120,7120,7120,1
20240425,145300,73075080,7110,7120,7120,7110,110
20240425,145200,72291980,7110,7110,7110,7110,129
20240425,145100,71374790,7110,7110,7110,7110,50
20240425,145000,71019290,7120,7100,7120,7070,1866
20240425,144900,57801220,7110,7110,7110,7110,0
20240425,144800,57801220,7110,7110,7110,7110,61
20240425,144700,57367510,7110,7160,7160,7110,59
20240425,144600,56945750,7160,7160,7160,7160,0
20240425,144500,56945750,7160,7160,7160,7160,100
20240425,144400,56229750,7160,7160,7160,7160,0
20240425,144300,56229750,7160,7160,7160,7160,5
20240425,144200,56193950,7170,7170,7170,7170,0
20240425,144100,56193950,7170,7170,7170,7170,0
20240425,144000,56193950,7170,7170,7170,7170,0
20240425,143900,56193950,7170,7170,7170,7170,3
20240425,143800,56172440,7170,7100,7170,7100,968
20240425,143700,49297770,7100,7100,7100,7100,0
20240425,143600,49297770,7100,7110,7110,7100,527
20240425,143500,45553740,7120,7120,7120,7120,0
20240425,143400,45553740,7120,7120,7120,7120,0
20240425,143300,45553740,7120,7120,7120,7120,294
20240425,143200,43460460,7120,7120,7120,7120,44
20240425,143100,43147180,7120,7150,7150,7120,1096
20240425,143000,35338050,7160,7160,7160,7160,0
20240425,142900,35338050,7160,7160,7160,7160,0
20240425,142800,35338050,7160,7160,7160,7160,0
20240425,142700,35338050,7160,7170,7170,7150,355
20240425,142600,32797580,7170,7170,7170,7170,0
20240425,142500,32797580,7170,7170,7170,7170,67
20240425,142400,32317190,7180,7180,7180,7180,0
20240425,142300,32317190,7180,7180,7180,7180,0
20240425,142200,32317190,7180,7180,7180,7180,0
20240425,142100,32317190,7180,7180,7180,7180,0
20240425,142000,32317190,7180,7180,7180,7180,0
20240425,141900,32317190,7180,7180,7180,7180,0
20240425,141800,32317190,7180,7180,7180,7180,0
20240425,141700,32317190,7180,7180,7180,7180,0
20240425,141600,32317190,7180,7180,7180,7180,1
20240425,141500,32310010,7180,7180,7180,7180,0
20240425,141400,32310010,7180,7180,7180,7180,0
20240425,141300,32310010,7180,7180,7180,7180,0
20240425,141200,32310010,7180,7180,7180,7180,10
20240425,141100,32238210,7160,7160,7160,7160,104
20240425,141000,31493570,7160,7160,7160,7160,0
20240425,140900,31493570,7160,7160,7160,7160,196
20240425,140800,30090210,7180,7180,7180,7180,0
20240425,140700,30090210,7180,7180,7180,7180,0
20240425,140600,30090210,7180,7180,7180,7180,20
20240425,140500,29946610,7190,7190,7190,7190,0
20240425,140400,29946610,7190,7190,7190,7190,0
20240425,140300,29946610,7190,7190,7190,7190,0
20240425,140200,29946610,7190,7190,7190,7190,320
20240425,140100,27645810,7190,7190,7190,7190,0
20240425,140000,27645810,7190,7190,7190,7190,0
20240425,135900,27645810,7190,7190,7190,7190,0
20240425,135800,27645810,7190,7190,7190,7190,0
20240425,135700,27645810,7190,7190,7190,7190,0
20240425,135600,27645810,7190,7190,7190,7190,0
20240425,135500,27645810,7190,7190,7190,7190,0
20240425,135400,27645810,7190,7190,7190,7190,1
20240425,135300,27638620,7190,7190,7190,7190,5
20240425,135200,27602670,7190,7190,7190,7190,0
20240425,135100,27602670,7190,7190,7190,7190,0
20240425,135000,27602670,7190,7190,7190,7190,0
20240425,134900,27602670,7190,7190,7190,7190,0
20240425,134800,27602670,7190,7190,7190,7190,20
20240425,134700,27458870,7160,7160,7160,7160,0
20240425,134600,27458870,7160,7160,7160,7160,0
20240425,134500,27458870,7160,7160,7160,7160,0
20240425,134400,27458870,7160,7160,7160,7160,0
20240425,134300,27458870,7160,7160,7160,7160,2
20240425,134200,27444550,7190,7190,7190,7190,0
20240425,134100,27444550,7190,7190,7190,7190,0
20240425,134000,27444550,7190,7190,7190,7190,0
20240425,133900,27444550,7190,7190,7190,7190,0
20240425,133800,27444550,7190,7190,7190,7190,0
20240425,133700,27444550,7190,7190,7190,7190,0
20240425,133600,27444550,7190,7190,7190,7190,0
20240425,133500,27444550,7190,7190,7190,7190,0
20240425,133400,27444550,7190,7190,7190,7190,0
20240425,133300,27444550,7190,7190,7190,7190,0
20240425,133200,27444550,7190,7190,7190,7190,0
20240425,133100,27444550,7190,7190,7190,7190,0
20240425,133000,27444550,7190,7190,7190,7190,5
20240425,132900,27408600,7190,7190,7190,7190,0
20240425,132800,27408600,7190,7190,7190,7190,0
20240425,132700,27408600,7190,7190,7190,7190,0
20240425,132600,27408600,7190,7190,7190,7190,0
20240425,132500,27408600,7190,7190,7190,7190,0
20240425,132400,27408600,7190,7190,7190,7190,0
20240425,132300,27408600,7190,7190,7190,7190,0
20240425,132200,27408600,7190,7190,7190,7190,0
20240425,132100,27408600,7190,7190,7190,7190,0
20240425,132000,27408600,7190,7190,7190,7190,0
20240425,131900,27408600,7190,7190,7190,7190,0
20240425,131800,27408600,7190,7190,7190,7190,0
20240425,131700,27408600,7190,7190,7190,7190,0
20240425,131600,27408600,7190,7190,7190,7190,0
20240425,131500,27408600,7190,7190,7190,7190,0
20240425,131400,27408600,7190,7190,7190,7190,0
20240425,131300,27408600,7190,7190,7190,7190,0
20240425,131200,27408600,7190,7190,7190,7190,0
20240425,131100,27408600,7190,7190,7190,7190,0
20240425,131000,27408600,7190,7190,7190,7190,0
20240425,130900,27408600,7190,7190,7190,7190,0
20240425,130800,27408600,7190,7190,7190,7190,0
20240425,130700,27408600,7190,7190,7190,7190,0
20240425,130600,27408600,7190,7190,7190,7190,0
20240425,130500,27408600,7190,7190,7190,7190,1
20240425,130400,27401410,7190,7190,7190,7190,0
20240425,130300,27401410,7190,7190,7190,7190,0
20240425,130200,27401410,7190,7190,7190,7190,1
20240425,130100,27394220,7190,7190,7190,7190,0
20240425,130000,27394220,7190,7190,7190,7190,0
20240425,125900,27394220,7190,7190,7190,7190,0
20240425,125800,27394220,7190,7190,7190,7190,0
20240425,125700,27394220,7190,7190,7190,7190,0
20240425,125600,27394220,7190,7190,7190,7190,0
20240425,125500,27394220,7190,7190,7190,7190,0
20240425,125400,27394220,7190,7190,7190,7190,0
20240425,125300,27394220,7190,7190,7190,7190,0
20240425,125200,27394220,7190,7190,7190,7190,0
20240425,125100,27394220,7190,7190,7190,7190,0
20240425,125000,27394220,7190,7190,7190,7190,0
20240425,124900,27394220,7190,7190,7190,7190,0
20240425,124800,27394220,7190,7190,7190,7190,0
20240425,124700,27394220,7190,7190,7190,7190,0
20240425,124600,27394220,7190,7190,7190,7190,0
20240425,124500,27394220,7190,7190,7190,7190,0
20240425,124400,27394220,7190,7190,7190,7190,0
20240425,124300,27394220,7190,7190,7190,7190,0
20240425,124200,27394220,7190,7190,7190,7190,0
20240425,124100,27394220,7190,7190,7190,7190,0
20240425,124000,27394220,7190,7190,7190,7190,0
20240425,123900,27394220,7190,7190,7190,7190,0
20240425,123800,27394220,7190,7190,7190,7190,2
20240425,123700,27379840,7190,7190,7190,7190,0
20240425,123600,27379840,7190,7190,7190,7190,2
20240425,123500,27365460,7190,7190,7190,7190,0
20240425,123400,27365460,7190,7190,7190,7190,0
20240425,123300,27365460,7190,7190,7190,7190,0
20240425,123200,27365460,7190,7190,7190,7190,0
20240425,123100,27365460,7190,7190,7190,7190,0
20240425,123000,27365460,7190,7190,7190,7190,0
20240425,122900,27365460,7190,7190,7190,7190,0
20240425,122800,27365460,7190,7190,7190,7190,0
20240425,122700,27365460,7190,7190,7190,7190,0
20240425,122600,27365460,7190,7190,7190,7190,0
20240425,122500,27365460,7190,7190,7190,7190,0
20240425,122400,27365460,7190,7190,7190,7190,0
20240425,122300,27365460,7190,7190,7190,7190,1
20240425,122200,27358270,7190,7190,7190,7190,0
20240425,122100,27358270,7190,7190,7190,7190,0
20240425,122000,27358270,7190,7190,7190,7190,0
20240425,121900,27358270,7190,7190,7190,7190,0
20240425,121800,27358270,7190,7190,7190,7190,1
20240425,121700,27351080,7190,7190,7190,7190,0
20240425,121600,27351080,7190,7190,7190,7190,0
20240425,121500,27351080,7190,7190,7190,7190,0
20240425,121400,27351080,7190,7190,7190,7190,0
20240425,121300,27351080,7190,7190,7190,7190,0
20240425,121200,27351080,7190,7190,7190,7190,0
20240425,121100,27351080,7190,7190,7190,7190,0
20240425,121000,27351080,7190,7190,7190,7190,0
20240425,120900,27351080,7190,7190,7190,7190,0
20240425,120800,27351080,7190,7190,7190,7190,0
20240425,120700,27351080,7190,7190,7190,7190,0
20240425,120600,27351080,7190,7190,7190,7190,0
20240425,120500,27351080,7190,7190,7190,7190,0
20240425,120400,27351080,7190,7190,7190,7190,0
20240425,120300,27351080,7190,7190,7190,7190,0
20240425,120200,27351080,7190,7190,7190,7190,0
20240425,120100,27351080,7190,7190,7190,7190,0
20240425,120000,27351080,7190,7190,7190,7190,0
20240425,115900,27351080,7190,7190,7190,7190,0
20240425,115800,27351080,7190,7190,7190,7190,0
20240425,115700,27351080,7190,7190,7190,7190,0
20240425,115600,27351080,7190,7190,7190,7190,0
20240425,115500,27351080,7190,7190,7190,7190,1
20240425,115400,27343890,7190,7190,7190,7190,0
20240425,115300,27343890,7190,7190,7190,7190,0
20240425,115200,27343890,7190,7190,7190,7190,0
20240425,115100,27343890,7190,7190,7190,7190,0
20240425,115000,27343890,7190,7190,7190,7190,0
20240425,114900,27343890,7190,7190,7190,7190,0
20240425,114800,27343890,7190,7190,7190,7190,0
20240425,114700,27343890,7190,7190,7190,7190,0
20240425,114600,27343890,7190,7190,7190,7190,2
20240425,114500,27329510,7150,7150,7150,7150,0
20240425,114400,27329510,7150,7150,7150,7150,0
20240425,114300,27329510,7150,7150,7150,7150,0
20240425,114200,27329510,7150,7150,7150,7150,380
20240425,114100,24612510,7150,7150,7150,7150,0
20240425,114000,24612510,7150,7150,7150,7150,0
20240425,113900,24612510,7150,7150,7150,7150,2
20240425,113800,24598210,7150,7150,7150,7150,0
20240425,113700,24598210,7150,7150,7150,7150,0
20240425,113600,24598210,7150,7150,7150,7150,0
20240425,113500,24598210,7150,7150,7150,7150,0
20240425,113400,24598210,7150,7150,7150,7150,0
20240425,113300,24598210,7150,7150,7150,7150,0
20240425,113200,24598210,7150,7150,7150,7150,0
20240425,113100,24598210,7150,7150,7150,7150,0
20240425,113000,24598210,7150,7150,7150,7150,0
20240425,112900,24598210,7150,7150,7150,7150,0
20240425,112800,24598210,7150,7150,7150,7150,0
20240425,112700,24598210,7150,7150,7150,7150,0
20240425,112600,24598210,7150,7150,7150,7150,0
20240425,112500,24598210,7150,7150,7150,7150,0
20240425,112400,24598210,7150,7150,7150,7150,1
20240425,112300,24591060,7150,7150,7150,7150,0
20240425,112200,24591060,7150,7150,7150,7150,0
20240425,112100,24591060,7150,7150,7150,7150,0
20240425,112000,24591060,7150,7150,7150,7150,0
20240425,111900,24591060,7150,7150,7150,7150,0
20240425,111800,24591060,7150,7150,7150,7150,0
20240425,111700,24591060,7150,7150,7150,7150,0
20240425,111600,24591060,7150,7150,7150,7150,0
20240425,111500,24591060,7150,7150,7150,7150,0
20240425,111400,24591060,7150,7150,7150,7150,0
20240425,111300,24591060,7150,7150,7150,7150,1
20240425,111200,24583910,7150,7150,7150,7150,0
20240425,111100,24583910,7150,7150,7150,7150,0
20240425,111000,24583910,7150,7150,7150,7150,0
20240425,110900,24583910,7150,7150,7150,7150,0
20240425,110800,24583910,7150,7150,7150,7150,137
20240425,110700,23604360,7150,7150,7150,7150,0
20240425,110600,23604360,7150,7150,7150,7150,0
20240425,110500,23604360,7150,7150,7150,7150,0
20240425,110400,23604360,7150,7150,7150,7150,0
20240425,110300,23604360,7150,7150,7150,7150,0
20240425,110200,23604360,7150,7150,7150,7150,0
20240425,110100,23604360,7150,7150,7150,7150,0
20240425,110000,23604360,7150,7150,7150,7150,0
20240425,105900,23604360,7150,7150,7150,7150,0
20240425,105800,23604360,7150,7150,7150,7150,0
20240425,105700,23604360,7150,7150,7150,7150,0
20240425,105600,23604360,7150,7150,7150,7150,0
20240425,105500,23604360,7150,7150,7150,7150,0
20240425,105400,23604360,7150,7150,7150,7150,80
20240425,105300,23032360,7150,7150,7150,7150,0
20240425,105200,23032360,7150,7150,7150,7150,0
20240425,105100,23032360,7150,7150,7150,7150,2
20240425,105000,23018060,7150,7150,7150,7150,0
20240425,104900,23018060,7150,7150,7150,7150,0
20240425,104800,23018060,7150,7150,7150,7150,0
20240425,104700,23018060,7150,7150,7150,7150,0
20240425,104600,23018060,7150,7150,7150,7150,0
20240425,104500,23018060,7150,7150,7150,7150,0
20240425,104400,23018060,7150,7150,7150,7150,0
20240425,104300,23018060,7150,7150,7150,7150,0
20240425,104200,23018060,7150,7150,7150,7150,0
20240425,104100,23018060,7150,7150,7150,7150,1
20240425,104000,23010910,7150,7150,7150,7150,0
20240425,103900,23010910,7150,7150,7150,7150,0
20240425,103800,23010910,7150,7150,7150,7150,1
20240425,103700,23003760,7150,7150,7150,7150,0
20240425,103600,23003760,7150,7150,7150,7150,0
20240425,103500,23003760,7150,7150,7150,7150,40
20240425,103400,22717760,7150,7150,7150,7150,0
20240425,103300,22717760,7150,7150,7150,7150,0
20240425,103200,22717760,7150,7150,7150,7150,0
20240425,103100,22717760,7150,7150,7150,7150,0
20240425,103000,22717760,7150,7150,7150,7150,0
20240425,102900,22717760,7150,7150,7150,7150,0
20240425,102800,22717760,7150,7150,7150,7150,0
20240425,102700,22717760,7150,7150,7150,7150,0
20240425,102600,22717760,7150,7150,7150,7150,0
20240425,102500,22717760,7150,7150,7150,7150,0
20240425,102400,22717760,7150,7150,7150,7150,2
20240425,102300,22703460,7150,7150,7150,7150,0
20240425,102200,22703460,7150,7150,7150,7150,0
20240425,102100,22703460,7150,7150,7150,7150,0
20240425,102000,22703460,7150,7150,7150,7150,0
20240425,101900,22703460,7150,7160,7160,7140,368
20240425,101800,20071200,7200,7190,7200,7190,5
20240425,101700,20035240,7180,7180,7180,7180,0
20240425,101600,20035240,7180,7180,7180,7180,0
20240425,101500,20035240,7180,7180,7180,7180,0
20240425,101400,20035240,7180,7180,7180,7180,0
20240425,101300,20035240,7180,7180,7180,7180,0
20240425,101200,20035240,7180,7180,7180,7180,0
20240425,101100,20035240,7180,7180,7180,7180,0
20240425,101000,20035240,7180,7180,7180,7180,1964
20240425,100900,5933720,7180,7180,7180,7180,0
20240425,100800,5933720,7180,7180,7180,7180,10
20240425,100700,5861920,7180,7180,7180,7180,3
20240425,100600,5840380,7160,7160,7160,7160,0
20240425,100500,5840380,7160,7160,7160,7160,0
20240425,100400,5840380,7160,7160,7160,7160,0
20240425,100300,5840380,7160,7160,7160,7160,0
20240425,100200,5840380,7160,7160,7160,7160,0
20240425,100100,5840380,7160,7160,7160,7160,0
20240425,100000,5840380,7160,7160,7160,7160,0
20240425,095900,5840380,7160,7160,7160,7160,0
20240425,095800,5840380,7160,7160,7160,7160,0
20240425,095700,5840380,7160,7160,7160,7160,0
20240425,095600,5840380,7160,7180,7180,7160,29
20240425,095500,5632540,7180,7180,7180,7180,6
20240425,095400,5589460,7160,7170,7170,7160,100
20240425,095300,4872580,7180,7180,7180,7180,0
20240425,095200,4872580,7180,7180,7180,7180,0
20240425,095100,4872580,7180,7180,7180,7180,0
20240425,095000,4872580,7180,7180,7180,7180,36
20240425,094900,4614100,7180,7180,7180,7180,0
20240425,094800,4614100,7180,7180,7180,7180,10
20240425,094700,4542300,7170,7170,7170,7170,0
20240425,094600,4542300,7170,7170,7170,7170,30
20240425,094500,4327200,7170,7170,7170,7160,116
20240425,094400,3495980,7180,7180,7180,7180,5
20240425,094300,3460080,7180,7180,7180,7180,0
20240425,094200,3460080,7180,7180,7180,7180,0
20240425,094100,3460080,7180,7180,7180,7180,0
20240425,094000,3460080,7180,7180,7180,7180,0
20240425,093900,3460080,7180,7180,7180,7180,1
20240425,093800,3452900,7180,7180,7180,7180,0
20240425,093700,3452900,7180,7180,7180,7180,0
20240425,093600,3452900,7180,7180,7180,7180,0
20240425,093500,3452900,7180,7180,7180,7180,0
20240425,093400,3452900,7180,7180,7180,7180,0
20240425,093300,3452900,7180,7180,7180,7180,7
20240425,093200,3402640,7180,7180,7180,7180,0
20240425,093100,3402640,7180,7180,7180,7180,0
20240425,093000,3402640,7180,7180,7180,7180,10
20240425,092900,3330840,7180,7180,7180,7180,0
20240425,092800,3330840,7180,7180,7180,7180,0
20240425,092700,3330840,7180,7180,7180,7180,0
20240425,092600,3330840,7180,7180,7180,7180,0
20240425,092500,3330840,7180,7180,7180,7180,0
20240425,092400,3330840,7180,7180,7180,7180,0
20240425,092300,3330840,7180,7180,7180,7180,0
20240425,092200,3330840,7180,7180,7180,7180,40
20240425,092100,3043640,7180,7180,7180,7180,0
20240425,092000,3043640,7180,7180,7180,7180,208
20240425,091900,1550200,7170,7170,7170,7170,85
20240425,091800,940750,7180,7180,7180,7180,0
20240425,091700,940750,7180,7180,7180,7180,1
20240425,091600,933570,7180,7180,7180,7180,0
20240425,091500,933570,7180,7180,7180,7180,1
20240425,091400,926390,7180,7180,7180,7180,0
20240425,091300,926390,7180,7180,7180,7180,0
20240425,091200,926390,7180,7180,7180,7180,0
20240425,091100,926390,7180,7180,7180,7180,0
20240425,091000,926390,7180,7180,7180,7180,10
20240425,090900,854590,7180,7180,7180,7180,0
20240425,090800,854590,7180,7180,7180,7180,0
20240425,090700,854590,7180,7180,7180,7180,0
20240425,090600,854590,7180,7180,7180,7180,0
20240425,090500,854590,7180,7180,7180,7180,0
20240425,090400,854590,7180,7180,7180,7180,1
20240425,090300,847410,7180,7180,7180,7180,0
20240425,090200,847410,7180,7180,7180,7180,1
20240425,090100,840230,7190,7190,7190,7190,0
20240425,090000,840230,7190,7120,7190,7120,118