KissMeData/042000/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,192500,1854482450,15580,15580,15580,15580,2857
20240425,192400,1854482450,15580,15580,15580,15580,0
20240425,192300,1854482450,15580,15580,15580,15580,0
20240425,192200,1854482450,15580,15580,15580,15580,0
20240425,192100,1854482450,15580,15580,15580,15580,0
20240425,192000,1854482450,15580,15580,15580,15580,0
20240425,191900,1854482450,15580,15580,15580,15580,0
20240425,191800,1854482450,15580,15580,15580,15580,0
20240425,191700,1854482450,15580,15580,15580,15580,0
20240425,191600,1854482450,15580,15580,15580,15580,0
20240425,191500,1854482450,15580,15580,15580,15580,0
20240425,191400,1854482450,15580,15580,15580,15580,0
20240425,191300,1854482450,15580,15580,15580,15580,0
20240425,191200,1854482450,15580,15580,15580,15580,0
20240425,191100,1854482450,15580,15580,15580,15580,0
20240425,191000,1854482450,15580,15580,15580,15580,0
20240425,190900,1854482450,15580,15580,15580,15580,0
20240425,190800,1854482450,15580,15580,15580,15580,0
20240425,190700,1854482450,15580,15580,15580,15580,0
20240425,190600,1854482450,15580,15580,15580,15580,0
20240425,190500,1854482450,15580,15580,15580,15580,0
20240425,190400,1854482450,15580,15580,15580,15580,0
20240425,190300,1854482450,15580,15580,15580,15580,0
20240425,190200,1854482450,15580,15580,15580,15580,0
20240425,190100,1854482450,15580,15580,15580,15580,0
20240425,190000,1854482450,15580,15580,15580,15580,0
20240425,185900,1854482450,15580,15580,15580,15580,0
20240425,185800,1854482450,15580,15580,15580,15580,0
20240425,185700,1854482450,15580,15580,15580,15580,0
20240425,185600,1854482450,15580,15580,15580,15580,0
20240425,185500,1854482450,15580,15580,15580,15580,2857
20240425,185400,1854482450,15580,15580,15580,15580,0
20240425,185300,1854482450,15580,15580,15580,15580,0
20240425,185200,1854482450,15580,15580,15580,15580,0
20240425,185100,1854482450,15580,15580,15580,15580,0
20240425,185000,1854482450,15580,15580,15580,15580,0
20240425,184900,1854482450,15580,15580,15580,15580,0
20240425,184800,1854482450,15580,15580,15580,15580,0
20240425,184700,1854482450,15580,15580,15580,15580,0
20240425,184600,1854482450,15580,15580,15580,15580,0
20240425,184500,1854482450,15580,15580,15580,15580,0
20240425,184400,1854482450,15580,15580,15580,15580,0
20240425,184300,1854482450,15580,15580,15580,15580,0
20240425,184200,1854482450,15580,15580,15580,15580,0
20240425,184100,1854482450,15580,15580,15580,15580,0
20240425,184000,1854482450,15580,15580,15580,15580,0
20240425,183900,1854482450,15580,15580,15580,15580,0
20240425,183800,1854482450,15580,15580,15580,15580,0
20240425,183700,1854482450,15580,15580,15580,15580,0
20240425,183600,1854482450,15580,15580,15580,15580,0
20240425,183500,1854482450,15580,15580,15580,15580,0
20240425,183400,1854482450,15580,15580,15580,15580,0
20240425,183300,1854482450,15580,15580,15580,15580,0
20240425,183200,1854482450,15580,15580,15580,15580,0
20240425,183100,1854482450,15580,15580,15580,15580,0
20240425,183000,1854482450,15580,15580,15580,15580,0
20240425,182900,1854482450,15580,15580,15580,15580,0
20240425,182800,1854482450,15580,15580,15580,15580,0
20240425,182700,1854482450,15580,15580,15580,15580,0
20240425,182600,1854482450,15580,15580,15580,15580,0
20240425,182500,1854482450,15580,15580,15580,15580,2857
20240425,182400,1854482450,15580,15580,15580,15580,0
20240425,182300,1854482450,15580,15580,15580,15580,0
20240425,182200,1854482450,15580,15580,15580,15580,0
20240425,182100,1854482450,15580,15580,15580,15580,0
20240425,182000,1854482450,15580,15580,15580,15580,0
20240425,181900,1854482450,15580,15580,15580,15580,0
20240425,181800,1854482450,15580,15580,15580,15580,0
20240425,181700,1854482450,15580,15580,15580,15580,0
20240425,181600,1854482450,15580,15580,15580,15580,0
20240425,181500,1854482450,15580,15580,15580,15580,0
20240425,181400,1854482450,15580,15580,15580,15580,0
20240425,181300,1854482450,15580,15580,15580,15580,0
20240425,181200,1854482450,15580,15580,15580,15580,0
20240425,181100,1854482450,15580,15580,15580,15580,0
20240425,181000,1854482450,15580,15580,15580,15580,0
20240425,180900,1854482450,15580,15580,15580,15580,0
20240425,180800,1854482450,15580,15580,15580,15580,0
20240425,180700,1854482450,15580,15580,15580,15580,0
20240425,180600,1854482450,15580,15580,15580,15580,0
20240425,180500,1854482450,15580,15580,15580,15580,0
20240425,180400,1854482450,15580,15580,15580,15580,0
20240425,180300,1854482450,15580,15580,15580,15580,0
20240425,180200,1854482450,15580,15580,15580,15580,0
20240425,180100,1854482450,15580,15580,15580,15580,0
20240425,180000,1854482450,15580,15580,15580,15580,0
20240425,175900,1854482450,15580,15580,15580,15580,0
20240425,175800,1854482450,15580,15580,15580,15580,0
20240425,175700,1854482450,15580,15580,15580,15580,0
20240425,175600,1854482450,15580,15580,15580,15580,0
20240425,175500,1854482450,15580,15580,15580,15580,2857
20240425,175400,1854482450,15580,15580,15580,15580,0
20240425,175300,1854482450,15580,15580,15580,15580,0
20240425,175200,1854482450,15580,15580,15580,15580,0
20240425,175100,1854482450,15580,15580,15580,15580,0
20240425,175000,1854482450,15580,15580,15580,15580,0
20240425,174900,1854482450,15580,15580,15580,15580,0
20240425,174800,1854482450,15580,15580,15580,15580,0
20240425,174700,1854482450,15580,15580,15580,15580,0
20240425,174600,1854482450,15580,15580,15580,15580,0
20240425,174500,1854482450,15580,15580,15580,15580,0
20240425,174400,1854482450,15580,15580,15580,15580,0
20240425,174300,1854482450,15580,15580,15580,15580,0
20240425,174200,1854482450,15580,15580,15580,15580,0
20240425,174100,1854482450,15580,15580,15580,15580,0
20240425,174000,1854482450,15580,15580,15580,15580,0
20240425,173900,1854482450,15580,15580,15580,15580,0
20240425,173800,1854482450,15580,15580,15580,15580,0
20240425,173700,1854482450,15580,15580,15580,15580,0
20240425,173600,1854482450,15580,15580,15580,15580,0
20240425,173500,1854482450,15580,15580,15580,15580,0
20240425,173400,1854482450,15580,15580,15580,15580,0
20240425,173300,1854482450,15580,15580,15580,15580,0
20240425,173200,1854482450,15580,15580,15580,15580,0
20240425,173100,1854482450,15580,15580,15580,15580,0
20240425,173000,1854482450,15580,15580,15580,15580,0
20240425,172900,1854482450,15580,15580,15580,15580,0
20240425,172800,1854482450,15580,15580,15580,15580,0
20240425,172700,1854482450,15580,15580,15580,15580,0
20240425,172600,1854482450,15580,15580,15580,15580,0
20240425,172500,1854482450,15580,15580,15580,15580,2857
20240425,172400,1854482450,15580,15580,15580,15580,0
20240425,172300,1854482450,15580,15580,15580,15580,0
20240425,172200,1854482450,15580,15580,15580,15580,0
20240425,172100,1854482450,15580,15580,15580,15580,0
20240425,172000,1854482450,15580,15580,15580,15580,0
20240425,171900,1854482450,15580,15580,15580,15580,0
20240425,171800,1854482450,15580,15580,15580,15580,0
20240425,171700,1854482450,15580,15580,15580,15580,0
20240425,171600,1854482450,15580,15580,15580,15580,0
20240425,171500,1854482450,15580,15580,15580,15580,0
20240425,171400,1854482450,15580,15580,15580,15580,0
20240425,171300,1854482450,15580,15580,15580,15580,0
20240425,171200,1854482450,15580,15580,15580,15580,0
20240425,171100,1854482450,15580,15580,15580,15580,0
20240425,171000,1854482450,15580,15580,15580,15580,0
20240425,170900,1854482450,15580,15580,15580,15580,0
20240425,170800,1854482450,15580,15580,15580,15580,0
20240425,170700,1854482450,15580,15580,15580,15580,0
20240425,170600,1854482450,15580,15580,15580,15580,0
20240425,170500,1854482450,15580,15580,15580,15580,0
20240425,170400,1854482450,15580,15580,15580,15580,0
20240425,170300,1854482450,15580,15580,15580,15580,0
20240425,170200,1854482450,15580,15580,15580,15580,0
20240425,170100,1854482450,15580,15580,15580,15580,0
20240425,170000,1854482450,15580,15580,15580,15580,0
20240425,165900,1854482450,15580,15580,15580,15580,0
20240425,165800,1854482450,15580,15580,15580,15580,0
20240425,165700,1854482450,15580,15580,15580,15580,0
20240425,165600,1854482450,15580,15580,15580,15580,0
20240425,165500,1854482450,15580,15580,15580,15580,2857
20240425,165400,1854482450,15580,15580,15580,15580,0
20240425,165300,1854482450,15580,15580,15580,15580,0
20240425,165200,1854482450,15580,15580,15580,15580,0
20240425,165100,1854482450,15580,15580,15580,15580,0
20240425,165000,1854482450,15580,15580,15580,15580,0
20240425,164900,1854482450,15580,15580,15580,15580,0
20240425,164800,1854482450,15580,15580,15580,15580,0
20240425,164700,1854482450,15580,15580,15580,15580,0
20240425,164600,1854482450,15580,15580,15580,15580,0
20240425,164500,1854482450,15580,15580,15580,15580,0
20240425,164400,1854482450,15580,15580,15580,15580,0
20240425,164300,1854482450,15580,15580,15580,15580,0
20240425,164200,1854482450,15580,15580,15580,15580,0
20240425,164100,1854482450,15580,15580,15580,15580,0
20240425,164000,1854482450,15580,15580,15580,15580,0
20240425,163900,1854482450,15580,15580,15580,15580,0
20240425,163800,1854482450,15580,15580,15580,15580,0
20240425,163700,1854482450,15580,15580,15580,15580,0
20240425,163600,1854482450,15580,15580,15580,15580,0
20240425,163500,1854482450,15580,15580,15580,15580,0
20240425,163400,1854482450,15580,15580,15580,15580,0
20240425,163300,1854482450,15580,15580,15580,15580,0
20240425,163200,1854482450,15580,15580,15580,15580,0
20240425,163100,1854482450,15580,15580,15580,15580,0
20240425,163000,1854482450,15580,15580,15580,15580,0
20240425,162900,1854482450,15580,15580,15580,15580,0
20240425,162800,1854482450,15580,15580,15580,15580,0
20240425,162700,1854482450,15580,15580,15580,15580,0
20240425,162600,1854482450,15580,15580,15580,15580,0
20240425,162500,1854482450,15580,15580,15580,15580,2857
20240425,162400,1854482450,15580,15580,15580,15580,0
20240425,162300,1854482450,15580,15580,15580,15580,0
20240425,162200,1854482450,15580,15580,15580,15580,0
20240425,162100,1854482450,15580,15580,15580,15580,0
20240425,162000,1854482450,15580,15580,15580,15580,0
20240425,161900,1854482450,15580,15580,15580,15580,0
20240425,161800,1854482450,15580,15580,15580,15580,0
20240425,161700,1854482450,15580,15580,15580,15580,0
20240425,161600,1854482450,15580,15580,15580,15580,0
20240425,161500,1854482450,15580,15580,15580,15580,0
20240425,161400,1854482450,15580,15580,15580,15580,0
20240425,161300,1854482450,15580,15580,15580,15580,0
20240425,161200,1854482450,15580,15580,15580,15580,0
20240425,161100,1854482450,15580,15580,15580,15580,0
20240425,161000,1854482450,15580,15580,15580,15580,0
20240425,160900,1854482450,15580,15580,15580,15580,0
20240425,160800,1854482450,15580,15580,15580,15580,0
20240425,160700,1854482450,15580,15580,15580,15580,0
20240425,160600,1854482450,15580,15580,15580,15580,0
20240425,160500,1854482450,15580,15580,15580,15580,0
20240425,160400,1854482450,15580,15580,15580,15580,0
20240425,160300,1854482450,15580,15580,15580,15580,0
20240425,160200,1854482450,15580,15580,15580,15580,0
20240425,160100,1854482450,15580,15580,15580,15580,0
20240425,160000,1854482450,15580,15580,15580,15580,0
20240425,155900,1854482450,15580,15580,15580,15580,0
20240425,155800,1854482450,15580,15580,15580,15580,0
20240425,155700,1854482450,15580,15580,15580,15580,0
20240425,155600,1854482450,15580,15580,15580,15580,0
20240425,155500,1854482450,15580,15580,15580,15580,2857
20240425,155400,1854482450,15580,15580,15580,15580,0
20240425,155300,1854482450,15580,15580,15580,15580,0
20240425,155200,1854482450,15580,15580,15580,15580,0
20240425,155100,1854482450,15580,15580,15580,15580,0
20240425,155000,1854482450,15580,15580,15580,15580,0
20240425,154900,1854482450,15580,15580,15580,15580,0
20240425,154800,1854482450,15580,15580,15580,15580,0
20240425,154700,1854482450,15580,15580,15580,15580,0
20240425,154600,1854482450,15580,15580,15580,15580,0
20240425,154500,1854482450,15580,15580,15580,15580,0
20240425,154400,1854482450,15580,15580,15580,15580,0
20240425,154300,1854482450,15580,15580,15580,15580,0
20240425,154200,1854482450,15580,15580,15580,15580,0
20240425,154100,1854482450,15580,15580,15580,15580,0
20240425,154000,1854482450,15580,15580,15580,15580,0
20240425,153900,1854482450,15580,15580,15580,15580,0
20240425,153800,1854482450,15580,15580,15580,15580,0
20240425,153700,1854482450,15580,15580,15580,15580,0
20240425,153600,1854482450,15580,15580,15580,15580,0
20240425,153500,1854482450,15580,15580,15580,15580,0
20240425,153400,1854482450,15580,15580,15580,15580,0
20240425,153300,1854482450,15580,15580,15580,15580,0
20240425,153200,1854482450,15580,15580,15580,15580,0
20240425,153100,1854482450,15580,15580,15580,15580,0
20240425,153000,1854482450,15580,15580,15580,15580,2857
20240425,152900,1809970390,15540,15540,15540,15540,0
20240425,152800,1809970390,15540,15540,15540,15540,0
20240425,152700,1809970390,15540,15540,15540,15540,0
20240425,152600,1809970390,15540,15540,15540,15540,0
20240425,152500,1809970390,15540,15540,15540,15540,0
20240425,152400,1809970390,15540,15540,15540,15540,0
20240425,152300,1809970390,15540,15540,15540,15540,0
20240425,152200,1809970390,15540,15540,15540,15540,0
20240425,152100,1809970390,15540,15540,15540,15540,0
20240425,152000,1809970390,15540,15540,15540,15540,0
20240425,151900,1809970390,15540,15530,15540,15450,592
20240425,151800,1800792250,15530,15530,15530,15530,259
20240425,151700,1796769980,15530,15490,15530,15490,718
20240425,151600,1785638820,15490,15500,15500,15450,6
20240425,151500,1785545970,15480,15370,15490,15370,331
20240425,151400,1780433610,15370,15360,15370,15350,723
20240425,151300,1769327890,15360,15520,15520,15360,12108
20240425,151200,1582979300,15520,15450,15520,15450,8
20240425,151100,1582855630,15450,15520,15530,15450,4840
20240425,151000,1508015670,15520,15490,15520,15490,201
20240425,150900,1504902150,15520,15490,15520,15490,34
20240425,150800,1504375460,15530,15530,15540,15530,22
20240425,150700,1504033790,15530,15490,15530,15480,596
20240425,150600,1494793610,15490,15510,15540,15490,3969
20240425,150500,1433268780,15540,15540,15540,15540,10
20240425,150400,1433113380,15540,15540,15540,15540,0
20240425,150300,1433113380,15540,15540,15540,15540,14
20240425,150200,1432895820,15550,15520,15550,15520,44
20240425,150100,1432212910,15520,15520,15520,15520,181
20240425,150000,1429403790,15550,15510,15550,15510,9
20240425,145900,1429264160,15550,15550,15550,15550,42
20240425,145800,1428611060,15510,15520,15560,15510,192
20240425,145700,1425632470,15520,15540,15540,15520,185
20240425,145600,1422761240,15570,15570,15570,15570,1
20240425,145500,1422745670,15520,15520,15520,15520,4
20240425,145400,1422683590,15520,15520,15520,15520,6
20240425,145300,1422590470,15520,15520,15520,15520,0
20240425,145200,1422590470,15520,15520,15520,15520,4
20240425,145100,1422528390,15520,15570,15570,15520,79
20240425,145000,1421301560,15570,15530,15570,15530,230
20240425,144900,1417729220,15570,15540,15570,15540,115
20240425,144800,1415942090,15530,15530,15530,15530,0
20240425,144700,1415942090,15530,15590,15590,15530,51
20240425,144600,1415148520,15590,15580,15590,15580,199
20240425,144500,1412048080,15580,15580,15580,15530,6
20240425,144400,1411954800,15570,15570,15570,15570,331
20240425,144300,1406801130,15510,15510,15510,15510,0
20240425,144200,1406801130,15510,15560,15560,15510,940
20240425,144100,1392174930,15510,15570,15570,15510,210
20240425,144000,1388917390,15530,15530,15530,15530,293
20240425,143900,1384367100,15580,15530,15580,15530,152
20240425,143800,1382006490,15530,15540,15540,15510,1188
20240425,143700,1363573270,15540,15540,15540,15540,82
20240425,143600,1362298990,15540,15540,15540,15540,0
20240425,143500,1362298990,15540,15540,15540,15540,4
20240425,143400,1362236830,15550,15550,15550,15550,339
20240425,143300,1356965380,15550,15550,15550,15550,6
20240425,143200,1356872080,15590,15590,15590,15590,1
20240425,143100,1356856490,15550,15550,15550,15550,100
20240425,143000,1355301490,15550,15560,15560,15550,542
20240425,142900,1346870460,15560,15580,15580,15560,226
20240425,142800,1343353790,15590,15590,15590,15550,323
20240425,142700,1338331060,15550,15570,15570,15550,150
20240425,142600,1335998040,15590,15580,15590,15550,1873
20240425,142500,1306844980,15580,15580,15580,15580,4
20240425,142400,1306782660,15590,15590,15590,15590,60
20240425,142300,1305847260,15570,15570,15570,15570,4
20240425,142200,1305784980,15590,15590,15590,15590,1
20240425,142100,1305769390,15570,15570,15570,15570,0
20240425,142000,1305769390,15570,15570,15570,15570,4
20240425,141900,1305707110,15570,15570,15570,15570,1
20240425,141800,1305691540,15570,15580,15580,15570,90
20240425,141700,1304289380,15590,15590,15590,15590,219
20240425,141600,1300875170,15590,15590,15590,15590,499
20240425,141500,1293095760,15600,15600,15600,15600,0
20240425,141400,1293095760,15600,15600,15600,15600,1
20240425,141300,1293080160,15570,15570,15570,15570,4
20240425,141200,1293017880,15600,15600,15600,15600,1
20240425,141100,1293002280,15580,15580,15580,15560,931
20240425,141000,1278502810,15580,15580,15580,15580,34
20240425,140900,1277973090,15570,15580,15580,15570,17
20240425,140800,1277708390,15570,15580,15580,15570,168
20240425,140700,1275091990,15580,15580,15580,15580,22
20240425,140600,1274749230,15610,15580,15610,15570,660
20240425,140500,1264466380,15590,15600,15620,15590,306
20240425,140400,1259694420,15610,15600,15610,15600,63
20240425,140300,1258711000,15600,15600,15610,15600,33
20240425,140200,1258196190,15600,15600,15600,15600,0
20240425,140100,1258196190,15600,15590,15600,15590,34
20240425,140000,1257666120,15600,15600,15600,15600,1
20240425,135900,1257650520,15590,15580,15590,15580,62
20240425,135800,1256683980,15590,15590,15590,15590,1
20240425,135700,1256668390,15580,15580,15580,15580,37
20240425,135600,1256091930,15570,15570,15570,15570,4
20240425,135500,1256029650,15570,15570,15570,15570,6
20240425,135400,1255936230,15600,15570,15600,15570,5
20240425,135300,1255858350,15580,15600,15600,15580,314
20240425,135200,1250965660,15610,15580,15610,15580,77
20240425,135100,1249765940,15580,15580,15580,15570,6
20240425,135000,1249672500,15590,15590,15590,15590,0
20240425,134900,1249672500,15590,15540,15590,15540,486
20240425,134800,1242107170,15540,15540,15540,15540,2
20240425,134700,1242076090,15540,15550,15550,15510,46
20240425,134600,1241361570,15510,15590,15590,15510,1875
20240425,134500,1212259200,15590,15590,15590,15590,4
20240425,134400,1212196840,15600,15570,15600,15570,8
20240425,134300,1212072160,15610,15550,15610,15530,7985
20240425,134200,1087995510,15560,15580,15620,15560,334
20240425,134100,1082797290,15590,15570,15630,15570,63
20240425,134000,1081815860,15580,15580,15580,15580,1
20240425,133900,1081800280,15560,15600,15600,15560,674
20240425,133800,1071302200,15600,15650,15650,15600,738
20240425,133700,1059784480,15650,15620,15650,15620,456
20240425,133600,1052661730,15650,15650,15650,15650,1
20240425,133500,1052646080,15630,15660,15660,15630,2
20240425,133400,1052614790,15610,15650,15650,15600,1115
20240425,133300,1035199140,15650,15650,15650,15650,30
20240425,133200,1034729640,15660,15650,15660,15650,14
20240425,133100,1034510440,15650,15650,15650,15650,29
20240425,133000,1034056590,15660,15650,15660,15650,168
20240425,132900,1031427130,15650,15650,15650,15650,230
20240425,132800,1027827630,15660,15660,15660,15660,0
20240425,132700,1027827630,15660,15650,15660,15650,33
20240425,132600,1027310890,15670,15670,15670,15670,30
20240425,132500,1026840790,15650,15670,15670,15650,2
20240425,132400,1026809470,15640,15660,15670,15640,133
20240425,132300,1024726760,15640,15640,15640,15640,200
20240425,132200,1021598760,15640,15650,15660,15640,34
20240425,132100,1021066690,15650,15650,15650,15650,240
20240425,132000,1017310690,15650,15650,15650,15650,1
20240425,131900,1017295040,15640,15640,15640,15640,34
20240425,131800,1016763280,15650,15640,15650,15640,3
20240425,131700,1016716340,15640,15640,15640,15640,3
20240425,131600,1016669420,15660,15660,15660,15660,0
20240425,131500,1016669420,15660,15630,15660,15630,55
20240425,131400,1015809740,15640,15640,15640,15640,115
20240425,131300,1014011140,15670,15670,15670,15670,2
20240425,131200,1013979800,15660,15640,15670,15640,39
20240425,131100,1013369170,15650,15650,15650,15650,1
20240425,131000,1013353520,15640,15640,15670,15640,326
20240425,130900,1008254270,15670,15670,15670,15670,0
20240425,130800,1008254270,15670,15670,15670,15670,10
20240425,130700,1008097570,15680,15630,15680,15630,62
20240425,130600,1007125610,15680,15680,15680,15680,687
20240425,130500,996353450,15690,15660,15690,15630,1275
20240425,130400,976363920,15660,15650,15660,15650,51
20240425,130300,975565550,15630,15630,15630,15630,41
20240425,130200,974924720,15620,15630,15630,15620,143
20240425,130100,972689670,15660,15650,15660,15640,33
20240425,130000,972173510,15630,15640,15640,15630,192
20240425,125900,969170670,15640,15640,15640,15640,8
20240425,125800,969045550,15630,15630,15640,15630,37
20240425,125700,968467200,15630,15630,15630,15630,2
20240425,125600,968435940,15630,15620,15630,15620,31
20240425,125500,967951710,15630,15620,15630,15620,104
20240425,125400,966326740,15620,15620,15620,15620,30
20240425,125300,965858140,15620,15630,15630,15620,5
20240425,125200,965780030,15630,15630,15630,15630,29
20240425,125100,965326760,15640,15640,15640,15640,0
20240425,125000,965326760,15640,15630,15640,15620,59
20240425,124900,964404480,15620,15620,15620,15620,0
20240425,124800,964404480,15620,15620,15640,15620,69
20240425,124700,963325700,15640,15640,15640,15630,77
20240425,124600,962121710,15640,15640,15640,15620,602
20240425,124500,952718430,15620,15620,15620,15620,5
20240425,124400,952640330,15640,15650,15650,15640,4
20240425,124300,952577760,15610,15610,15610,15600,701
20240425,124200,941635190,15610,15660,15660,15610,303
20240425,124100,936905280,15670,15670,15670,15670,220
20240425,124000,933457880,15590,15640,15670,15540,1610
20240425,123900,908349740,15630,15630,15630,15630,0
20240425,123800,908349740,15630,15640,15640,15630,218
20240425,123700,904940310,15630,15640,15640,15630,162
20240425,123600,902406930,15660,15650,15660,15640,34
20240425,123500,901874860,15660,15660,15660,15660,0
20240425,123400,901874860,15660,15660,15660,15660,1
20240425,123300,901859200,15630,15630,15630,15630,4
20240425,123200,901796680,15660,15650,15660,15600,2223
20240425,123100,867113140,15650,15650,15650,15650,486
20240425,123000,859507240,15650,15630,15660,15630,305
20240425,122900,854736420,15650,15630,15650,15630,4
20240425,122800,854673880,15630,15660,15660,15630,26
20240425,122700,854267160,15660,15660,15660,15660,1
20240425,122600,854251500,15660,15660,15660,15630,72
20240425,122500,853124120,15650,15620,15670,15620,1592
20240425,122400,828257000,15620,15650,15650,15620,650
20240425,122300,818096580,15650,15650,15650,15650,53
20240425,122200,817267130,15680,15680,15680,15680,0
20240425,122100,817267130,15680,15670,15680,15640,143
20240425,122000,815027540,15670,15660,15670,15650,116
20240425,121900,813211160,15660,15660,15660,15660,1
20240425,121800,813195500,15640,15650,15650,15640,80
20240425,121700,811943530,15670,15650,15670,15650,51
20240425,121600,811145360,15660,15680,15680,15650,7
20240425,121500,811035740,15680,15680,15680,15680,0
20240425,121400,811035740,15680,15650,15680,15650,284
20240425,121300,806591110,15690,15660,15690,15660,112
20240425,121200,804837160,15630,15650,15650,15630,160
20240425,121100,802333660,15660,15670,15670,15660,22
20240425,121000,801988940,15690,15690,15690,15690,1
20240425,120900,801973250,15650,15650,15650,15650,4
20240425,120800,801910650,15700,15670,15700,15660,93
20240425,120700,800453550,15670,15670,15670,15670,46
20240425,120600,799732730,15670,15710,15710,15670,16
20240425,120500,799481670,15670,15730,15730,15630,787
20240425,120400,787162570,15730,15700,15730,15700,175
20240425,120300,784409940,15730,15740,15740,15710,166
20240425,120200,781801990,15720,15750,15750,15720,352
20240425,120100,776260650,15710,15740,15750,15710,127
20240425,120000,774261780,15730,15690,15750,15690,490
20240425,115900,766552610,15750,15720,15770,15680,392
20240425,115800,760379120,15720,15670,15720,15670,52
20240425,115700,759564020,15680,15650,15680,15650,93
20240425,115600,758106290,15660,15660,15660,15660,11
20240425,115500,757934030,15670,15660,15680,15660,44
20240425,115400,757244540,15670,15670,15670,15660,20
20240425,115300,756931180,15670,15650,15670,15650,56
20240425,115200,756054130,15670,15630,15670,15630,45
20240425,115100,755350350,15680,15680,15680,15680,0
20240425,115000,755350350,15680,15730,15730,15610,3936
20240425,114900,693697660,15740,15720,15740,15720,95
20240425,114800,692203020,15720,15690,15720,15690,930
20240425,114700,677596230,15680,15670,15680,15670,34
20240425,114600,677063150,15690,15690,15690,15690,0
20240425,114500,677063150,15690,15690,15690,15690,1
20240425,114400,677047460,15680,15680,15680,15660,33
20240425,114300,676530100,15660,15690,15690,15660,97
20240425,114200,675010850,15660,15680,15700,15660,482
20240425,114100,667459060,15690,15700,15700,15690,21
20240425,114000,667129370,15710,15690,15710,15690,6
20240425,113900,667035180,15690,15700,15710,15690,91
20240425,113800,665606470,15710,15660,15710,15660,1325
20240425,113700,644836540,15650,15640,15650,15620,475
20240425,113600,637406640,15630,15620,15630,15620,27
20240425,113500,636984760,15620,15610,15620,15610,26
20240425,113400,636578880,15620,15620,15630,15620,23
20240425,113300,636219610,15620,15620,15620,15620,2
20240425,113200,636188370,15620,15630,15630,15610,44
20240425,113100,635500930,15620,15620,15620,15620,2
20240425,113000,635469690,15630,15640,15640,15630,24
20240425,112900,635094370,15640,15640,15640,15640,1
20240425,112800,635078730,15640,15640,15640,15640,1
20240425,112700,635063090,15630,15580,15630,15580,2163
20240425,112600,601320820,15580,15580,15580,15580,5
20240425,112500,601242920,15580,15560,15580,15560,6
20240425,112400,601149540,15590,15550,15590,15550,63
20240425,112300,600168120,15550,15540,15550,15540,277
20240425,112200,595863170,15540,15540,15550,15540,205
20240425,112100,592677460,15550,15550,15550,15540,215
20240425,112000,589335490,15550,15550,15550,15550,1639
20240425,111900,563849040,15560,15560,15560,15560,0
20240425,111800,563849040,15560,15560,15560,15550,51
20240425,111700,563055780,15550,15570,15570,15550,138
20240425,111600,560908230,15570,15560,15570,15560,357
20240425,111500,555353290,15570,15590,15590,15560,94
20240425,111400,553889530,15590,15590,15590,15590,51
20240425,111300,553094440,15590,15570,15590,15570,7
20240425,111200,552985430,15600,15580,15600,15580,52
20240425,111100,552174940,15580,15580,15590,15580,226
20240425,111000,548653840,15590,15580,15590,15580,12
20240425,110900,548466820,15580,15580,15580,15580,334
20240425,110800,543263100,15590,15590,15590,15580,12
20240425,110700,543076080,15600,15600,15600,15600,0
20240425,110600,543076080,15600,15600,15600,15600,0
20240425,110500,543076080,15600,15570,15600,15570,9
20240425,110400,542935880,15560,15580,15580,15560,704
20240425,110300,531969650,15590,15580,15590,15580,17
20240425,110200,531704770,15590,15590,15590,15590,34
20240425,110100,531174710,15600,15600,15600,15590,279
20240425,110000,526824310,15590,15590,15590,15580,451
20240425,105900,519795170,15600,15590,15600,15590,31
20240425,105800,519311870,15600,15590,15600,15590,56
20240425,105700,518438820,15590,15580,15590,15580,238
20240425,105600,514730770,15590,15590,15590,15590,171
20240425,105500,512064880,15590,15590,15590,15590,23
20240425,105400,511706310,15590,15590,15590,15590,9
20240425,105300,511566000,15590,15590,15590,15590,21
20240425,105200,511238610,15600,15600,15600,15600,377
20240425,105100,505357410,15600,15610,15610,15590,112
20240425,105000,503610600,15600,15600,15600,15600,30
20240425,104900,503142600,15600,15600,15600,15600,20
20240425,104800,502830600,15600,15610,15610,15600,624
20240425,104700,493096000,15610,15620,15620,15610,4
20240425,104600,493033530,15610,15610,15610,15610,0
20240425,104500,493033530,15610,15610,15610,15610,37
20240425,104400,492455960,15610,15610,15610,15600,424
20240425,104300,485837960,15620,15620,15620,15620,0
20240425,104200,485837960,15620,15620,15620,15600,980
20240425,104100,470541330,15610,15610,15610,15610,29
20240425,104000,470088640,15610,15620,15620,15610,58
20240425,103900,469183250,15610,15620,15620,15610,422
20240425,103800,462593950,15610,15610,15610,15610,0
20240425,103700,462593950,15610,15610,15610,15610,0
20240425,103600,462593950,15610,15610,15610,15610,0
20240425,103500,462593950,15610,15650,15660,15610,334
20240425,103400,457370810,15650,15660,15660,15650,12
20240425,103300,457182990,15650,15640,15650,15640,101
20240425,103200,455602400,15640,15640,15640,15640,92
20240425,103100,454163520,15620,15620,15620,15620,0
20240425,103000,454163520,15620,15620,15620,15620,32
20240425,102900,453663680,15620,15630,15630,15620,147
20240425,102800,451367510,15630,15650,15650,15630,93
20240425,102700,449913300,15650,15660,15660,15650,358
20240425,102600,444309960,15690,15690,15690,15670,1136
20240425,102500,426487720,15700,15700,15700,15700,500
20240425,102400,418637720,15710,15720,15720,15710,124
20240425,102300,416688970,15760,15720,15760,15710,66
20240425,102200,415651340,15760,15760,15770,15760,230
20240425,102100,412026390,15760,15760,15760,15760,6
20240425,102000,411931830,15770,15720,15770,15670,1101
20240425,101900,394634250,15730,15780,15790,15730,520
20240425,101800,386426260,15780,15780,15790,15730,145
20240425,101700,384137720,15780,15720,15800,15710,1745
20240425,101600,356634310,15730,15720,15730,15720,200
20240425,101500,353490290,15710,15700,15710,15700,74
20240425,101400,352328000,15710,15710,15710,15710,13
20240425,101300,352123770,15720,15710,15720,15710,46
20240425,101200,351400960,15720,15720,15720,15720,3
20240425,101100,351353800,15660,15660,15660,15660,0
20240425,101000,351353800,15660,15660,15660,15660,0
20240425,100900,351353800,15660,15700,15700,15660,1100
20240425,100800,334110680,15700,15730,15730,15700,110
20240425,100700,332383380,15730,15700,15730,15700,24
20240425,100600,332005920,15730,15730,15730,15730,25
20240425,100500,331612670,15700,15740,15740,15700,79
20240425,100400,330369610,15740,15700,15740,15700,402
20240425,100300,324048400,15700,15720,15730,15700,175
20240425,100200,321300810,15720,15720,15720,15720,159
20240425,100100,318801330,15720,15720,15720,15720,102
20240425,100000,317197890,15720,15700,15720,15700,315
20240425,095900,312249210,15690,15670,15700,15670,580
20240425,095800,303149060,15670,15660,15670,15660,207
20240425,095700,299905930,15660,15660,15660,15660,6
20240425,095600,299811970,15650,15670,15670,15650,24
20240425,095500,299436350,15670,15660,15670,15660,21
20240425,095400,299107390,15660,15650,15660,15650,168
20240425,095300,296476700,15650,15650,15650,15650,68
20240425,095200,295412500,15650,15650,15650,15650,42
20240425,095100,294755200,15650,15650,15650,15650,4
20240425,095000,294692600,15650,15650,15650,15650,64
20240425,094900,293691000,15650,15630,15650,15620,173
20240425,094800,290987600,15650,15650,15650,15650,20
20240425,094700,290674600,15650,15650,15650,15650,20
20240425,094600,290361600,15650,15640,15650,15640,3
20240425,094500,290314660,15630,15620,15630,15620,1046
20240425,094400,273975620,15620,15660,15660,15620,6
20240425,094300,273881830,15650,15630,15650,15630,345
20240425,094200,268489220,15630,15650,15650,15620,321
20240425,094100,263471250,15650,15680,15680,15650,280
20240425,094000,259085830,15680,15740,15740,15680,266
20240425,093900,254911720,15740,15700,15750,15700,174
20240425,093800,252171300,15690,15750,15750,15690,392
20240425,093700,246000140,15750,15770,15770,15660,531
20240425,093600,237637670,15630,15620,15800,15620,781
20240425,093500,225369530,15620,15620,15620,15620,0
20240425,093400,225369530,15620,15590,15620,15550,149
20240425,093300,223044490,15590,15590,15590,15590,1
20240425,093200,223028900,15540,15570,15570,15540,33
20240425,093100,222515120,15580,15590,15600,15580,302
20240425,093000,217808370,15580,15540,15580,15540,956
20240425,092900,202923980,15520,15530,15530,15520,9
20240425,092800,202784290,15520,15540,15540,15520,499
20240425,092700,195038730,15540,15540,15540,15540,5
20240425,092600,194961030,15540,15540,15540,15540,22
20240425,092500,194619150,15530,15530,15540,15530,77
20240425,092400,193423330,15510,15510,15540,15510,148
20240425,092300,191125430,15500,15500,15500,15500,53
20240425,092200,190303930,15500,15500,15500,15500,64
20240425,092100,189311930,15500,15480,15500,15480,358
20240425,092000,183767710,15490,15500,15500,15490,365
20240425,091900,178113820,15510,15510,15510,15510,15
20240425,091800,177881170,15470,15480,15480,15470,661
20240425,091700,167655480,15480,15510,15510,15470,195
20240425,091600,164636850,15520,15530,15530,15520,40
20240425,091500,164015950,15470,15530,15540,15470,1828
20240425,091400,135659640,15540,15540,15540,15540,7
20240425,091300,135550860,15540,15540,15540,15540,46
20240425,091200,134836020,15540,15530,15540,15530,153
20240425,091100,132458900,15530,15540,15540,15530,382
20240425,091000,126523410,15540,15540,15540,15540,100
20240425,090900,124969410,15540,15570,15570,15530,716
20240425,090800,113832620,15610,15610,15610,15560,450
20240425,090700,106819760,15610,15610,15630,15600,175
20240425,090600,104089480,15610,15600,15640,15600,31
20240425,090500,103604830,15600,15610,15650,15590,2152
20240425,090400,70032180,15600,15730,15730,15600,1380
20240425,090300,48482270,15730,15720,15730,15720,43
20240425,090200,47805890,15630,15750,15750,15630,242
20240425,090100,43999130,15750,15750,15750,15750,236
20240425,090000,40282130,15740,15710,15740,15610,2118