KissMeData/080010/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,195400,37936320,5420,5420,5420,5420,207
20240425,195300,37936320,5420,5420,5420,5420,0
20240425,195200,37936320,5420,5420,5420,5420,0
20240425,195100,37936320,5420,5420,5420,5420,0
20240425,195000,37936320,5420,5420,5420,5420,0
20240425,194900,37936320,5420,5420,5420,5420,0
20240425,194800,37936320,5420,5420,5420,5420,0
20240425,194700,37936320,5420,5420,5420,5420,0
20240425,194600,37936320,5420,5420,5420,5420,0
20240425,194500,37936320,5420,5420,5420,5420,0
20240425,194400,37936320,5420,5420,5420,5420,0
20240425,194300,37936320,5420,5420,5420,5420,0
20240425,194200,37936320,5420,5420,5420,5420,0
20240425,194100,37936320,5420,5420,5420,5420,0
20240425,194000,37936320,5420,5420,5420,5420,0
20240425,193900,37936320,5420,5420,5420,5420,0
20240425,193800,37936320,5420,5420,5420,5420,0
20240425,193700,37936320,5420,5420,5420,5420,0
20240425,193600,37936320,5420,5420,5420,5420,0
20240425,193500,37936320,5420,5420,5420,5420,0
20240425,193400,37936320,5420,5420,5420,5420,0
20240425,193300,37936320,5420,5420,5420,5420,0
20240425,193200,37936320,5420,5420,5420,5420,0
20240425,193100,37936320,5420,5420,5420,5420,0
20240425,193000,37936320,5420,5420,5420,5420,0
20240425,192900,37936320,5420,5420,5420,5420,0
20240425,192800,37936320,5420,5420,5420,5420,0
20240425,192700,37936320,5420,5420,5420,5420,0
20240425,192600,37936320,5420,5420,5420,5420,0
20240425,192500,37936320,5420,5420,5420,5420,0
20240425,192400,37936320,5420,5420,5420,5420,207
20240425,192300,37936320,5420,5420,5420,5420,0
20240425,192200,37936320,5420,5420,5420,5420,0
20240425,192100,37936320,5420,5420,5420,5420,0
20240425,192000,37936320,5420,5420,5420,5420,0
20240425,191900,37936320,5420,5420,5420,5420,0
20240425,191800,37936320,5420,5420,5420,5420,0
20240425,191700,37936320,5420,5420,5420,5420,0
20240425,191600,37936320,5420,5420,5420,5420,0
20240425,191500,37936320,5420,5420,5420,5420,0
20240425,191400,37936320,5420,5420,5420,5420,0
20240425,191300,37936320,5420,5420,5420,5420,0
20240425,191200,37936320,5420,5420,5420,5420,0
20240425,191100,37936320,5420,5420,5420,5420,0
20240425,191000,37936320,5420,5420,5420,5420,0
20240425,190900,37936320,5420,5420,5420,5420,0
20240425,190800,37936320,5420,5420,5420,5420,0
20240425,190700,37936320,5420,5420,5420,5420,0
20240425,190600,37936320,5420,5420,5420,5420,0
20240425,190500,37936320,5420,5420,5420,5420,0
20240425,190400,37936320,5420,5420,5420,5420,0
20240425,190300,37936320,5420,5420,5420,5420,0
20240425,190200,37936320,5420,5420,5420,5420,0
20240425,190100,37936320,5420,5420,5420,5420,0
20240425,190000,37936320,5420,5420,5420,5420,0
20240425,185900,37936320,5420,5420,5420,5420,0
20240425,185800,37936320,5420,5420,5420,5420,0
20240425,185700,37936320,5420,5420,5420,5420,0
20240425,185600,37936320,5420,5420,5420,5420,0
20240425,185500,37936320,5420,5420,5420,5420,0
20240425,185400,37936320,5420,5420,5420,5420,207
20240425,185300,37936320,5420,5420,5420,5420,0
20240425,185200,37936320,5420,5420,5420,5420,0
20240425,185100,37936320,5420,5420,5420,5420,0
20240425,185000,37936320,5420,5420,5420,5420,0
20240425,184900,37936320,5420,5420,5420,5420,0
20240425,184800,37936320,5420,5420,5420,5420,0
20240425,184700,37936320,5420,5420,5420,5420,0
20240425,184600,37936320,5420,5420,5420,5420,0
20240425,184500,37936320,5420,5420,5420,5420,0
20240425,184400,37936320,5420,5420,5420,5420,0
20240425,184300,37936320,5420,5420,5420,5420,0
20240425,184200,37936320,5420,5420,5420,5420,0
20240425,184100,37936320,5420,5420,5420,5420,0
20240425,184000,37936320,5420,5420,5420,5420,0
20240425,183900,37936320,5420,5420,5420,5420,0
20240425,183800,37936320,5420,5420,5420,5420,0
20240425,183700,37936320,5420,5420,5420,5420,0
20240425,183600,37936320,5420,5420,5420,5420,0
20240425,183500,37936320,5420,5420,5420,5420,0
20240425,183400,37936320,5420,5420,5420,5420,0
20240425,183300,37936320,5420,5420,5420,5420,0
20240425,183200,37936320,5420,5420,5420,5420,0
20240425,183100,37936320,5420,5420,5420,5420,0
20240425,183000,37936320,5420,5420,5420,5420,0
20240425,182900,37936320,5420,5420,5420,5420,0
20240425,182800,37936320,5420,5420,5420,5420,0
20240425,182700,37936320,5420,5420,5420,5420,0
20240425,182600,37936320,5420,5420,5420,5420,0
20240425,182500,37936320,5420,5420,5420,5420,0
20240425,182400,37936320,5420,5420,5420,5420,207
20240425,182300,37936320,5420,5420,5420,5420,0
20240425,182200,37936320,5420,5420,5420,5420,0
20240425,182100,37936320,5420,5420,5420,5420,0
20240425,182000,37936320,5420,5420,5420,5420,0
20240425,181900,37936320,5420,5420,5420,5420,0
20240425,181800,37936320,5420,5420,5420,5420,0
20240425,181700,37936320,5420,5420,5420,5420,0
20240425,181600,37936320,5420,5420,5420,5420,0
20240425,181500,37936320,5420,5420,5420,5420,0
20240425,181400,37936320,5420,5420,5420,5420,0
20240425,181300,37936320,5420,5420,5420,5420,0
20240425,181200,37936320,5420,5420,5420,5420,0
20240425,181100,37936320,5420,5420,5420,5420,0
20240425,181000,37936320,5420,5420,5420,5420,0
20240425,180900,37936320,5420,5420,5420,5420,0
20240425,180800,37936320,5420,5420,5420,5420,0
20240425,180700,37936320,5420,5420,5420,5420,0
20240425,180600,37936320,5420,5420,5420,5420,0
20240425,180500,37936320,5420,5420,5420,5420,0
20240425,180400,37936320,5420,5420,5420,5420,0
20240425,180300,37936320,5420,5420,5420,5420,0
20240425,180200,37936320,5420,5420,5420,5420,0
20240425,180100,37936320,5420,5420,5420,5420,0
20240425,180000,37936320,5420,5420,5420,5420,0
20240425,175900,37936320,5420,5420,5420,5420,0
20240425,175800,37936320,5420,5420,5420,5420,0
20240425,175700,37936320,5420,5420,5420,5420,0
20240425,175600,37936320,5420,5420,5420,5420,0
20240425,175500,37936320,5420,5420,5420,5420,0
20240425,175400,37936320,5420,5420,5420,5420,207
20240425,175300,37936320,5420,5420,5420,5420,0
20240425,175200,37936320,5420,5420,5420,5420,0
20240425,175100,37936320,5420,5420,5420,5420,0
20240425,175000,37936320,5420,5420,5420,5420,0
20240425,174900,37936320,5420,5420,5420,5420,0
20240425,174800,37936320,5420,5420,5420,5420,0
20240425,174700,37936320,5420,5420,5420,5420,0
20240425,174600,37936320,5420,5420,5420,5420,0
20240425,174500,37936320,5420,5420,5420,5420,0
20240425,174400,37936320,5420,5420,5420,5420,0
20240425,174300,37936320,5420,5420,5420,5420,0
20240425,174200,37936320,5420,5420,5420,5420,0
20240425,174100,37936320,5420,5420,5420,5420,0
20240425,174000,37936320,5420,5420,5420,5420,0
20240425,173900,37936320,5420,5420,5420,5420,0
20240425,173800,37936320,5420,5420,5420,5420,0
20240425,173700,37936320,5420,5420,5420,5420,0
20240425,173600,37936320,5420,5420,5420,5420,0
20240425,173500,37936320,5420,5420,5420,5420,0
20240425,173400,37936320,5420,5420,5420,5420,0
20240425,173300,37936320,5420,5420,5420,5420,0
20240425,173200,37936320,5420,5420,5420,5420,0
20240425,173100,37936320,5420,5420,5420,5420,0
20240425,173000,37936320,5420,5420,5420,5420,0
20240425,172900,37936320,5420,5420,5420,5420,0
20240425,172800,37936320,5420,5420,5420,5420,0
20240425,172700,37936320,5420,5420,5420,5420,0
20240425,172600,37936320,5420,5420,5420,5420,0
20240425,172500,37936320,5420,5420,5420,5420,0
20240425,172400,37936320,5420,5420,5420,5420,207
20240425,172300,37936320,5420,5420,5420,5420,0
20240425,172200,37936320,5420,5420,5420,5420,0
20240425,172100,37936320,5420,5420,5420,5420,0
20240425,172000,37936320,5420,5420,5420,5420,0
20240425,171900,37936320,5420,5420,5420,5420,0
20240425,171800,37936320,5420,5420,5420,5420,0
20240425,171700,37936320,5420,5420,5420,5420,0
20240425,171600,37936320,5420,5420,5420,5420,0
20240425,171500,37936320,5420,5420,5420,5420,0
20240425,171400,37936320,5420,5420,5420,5420,0
20240425,171300,37936320,5420,5420,5420,5420,0
20240425,171200,37936320,5420,5420,5420,5420,0
20240425,171100,37936320,5420,5420,5420,5420,0
20240425,171000,37936320,5420,5420,5420,5420,0
20240425,170900,37936320,5420,5420,5420,5420,0
20240425,170800,37936320,5420,5420,5420,5420,0
20240425,170700,37936320,5420,5420,5420,5420,0
20240425,170600,37936320,5420,5420,5420,5420,0
20240425,170500,37936320,5420,5420,5420,5420,0
20240425,170400,37936320,5420,5420,5420,5420,0
20240425,170300,37936320,5420,5420,5420,5420,0
20240425,170200,37936320,5420,5420,5420,5420,0
20240425,170100,37936320,5420,5420,5420,5420,0
20240425,170000,37936320,5420,5420,5420,5420,0
20240425,165900,37936320,5420,5420,5420,5420,0
20240425,165800,37936320,5420,5420,5420,5420,0
20240425,165700,37936320,5420,5420,5420,5420,0
20240425,165600,37936320,5420,5420,5420,5420,0
20240425,165500,37936320,5420,5420,5420,5420,0
20240425,165400,37936320,5420,5420,5420,5420,207
20240425,165300,37936320,5420,5420,5420,5420,0
20240425,165200,37936320,5420,5420,5420,5420,0
20240425,165100,37936320,5420,5420,5420,5420,0
20240425,165000,37936320,5420,5420,5420,5420,0
20240425,164900,37936320,5420,5420,5420,5420,0
20240425,164800,37936320,5420,5420,5420,5420,0
20240425,164700,37936320,5420,5420,5420,5420,0
20240425,164600,37936320,5420,5420,5420,5420,0
20240425,164500,37936320,5420,5420,5420,5420,0
20240425,164400,37936320,5420,5420,5420,5420,0
20240425,164300,37936320,5420,5420,5420,5420,0
20240425,164200,37936320,5420,5420,5420,5420,0
20240425,164100,37936320,5420,5420,5420,5420,0
20240425,164000,37936320,5420,5420,5420,5420,0
20240425,163900,37936320,5420,5420,5420,5420,0
20240425,163800,37936320,5420,5420,5420,5420,0
20240425,163700,37936320,5420,5420,5420,5420,0
20240425,163600,37936320,5420,5420,5420,5420,0
20240425,163500,37936320,5420,5420,5420,5420,0
20240425,163400,37936320,5420,5420,5420,5420,0
20240425,163300,37936320,5420,5420,5420,5420,0
20240425,163200,37936320,5420,5420,5420,5420,0
20240425,163100,37936320,5420,5420,5420,5420,0
20240425,163000,37936320,5420,5420,5420,5420,0
20240425,162900,37936320,5420,5420,5420,5420,0
20240425,162800,37936320,5420,5420,5420,5420,0
20240425,162700,37936320,5420,5420,5420,5420,0
20240425,162600,37936320,5420,5420,5420,5420,0
20240425,162500,37936320,5420,5420,5420,5420,0
20240425,162400,37936320,5420,5420,5420,5420,207
20240425,162300,37936320,5420,5420,5420,5420,0
20240425,162200,37936320,5420,5420,5420,5420,0
20240425,162100,37936320,5420,5420,5420,5420,0
20240425,162000,37936320,5420,5420,5420,5420,0
20240425,161900,37936320,5420,5420,5420,5420,0
20240425,161800,37936320,5420,5420,5420,5420,0
20240425,161700,37936320,5420,5420,5420,5420,0
20240425,161600,37936320,5420,5420,5420,5420,0
20240425,161500,37936320,5420,5420,5420,5420,0
20240425,161400,37936320,5420,5420,5420,5420,0
20240425,161300,37936320,5420,5420,5420,5420,0
20240425,161200,37936320,5420,5420,5420,5420,0
20240425,161100,37936320,5420,5420,5420,5420,0
20240425,161000,37936320,5420,5420,5420,5420,0
20240425,160900,37936320,5420,5420,5420,5420,0
20240425,160800,37936320,5420,5420,5420,5420,0
20240425,160700,37936320,5420,5420,5420,5420,0
20240425,160600,37936320,5420,5420,5420,5420,0
20240425,160500,37936320,5420,5420,5420,5420,0
20240425,160400,37936320,5420,5420,5420,5420,0
20240425,160300,37936320,5420,5420,5420,5420,0
20240425,160200,37936320,5420,5420,5420,5420,0
20240425,160100,37936320,5420,5420,5420,5420,0
20240425,160000,37936320,5420,5420,5420,5420,0
20240425,155900,37936320,5420,5420,5420,5420,0
20240425,155800,37936320,5420,5420,5420,5420,0
20240425,155700,37936320,5420,5420,5420,5420,0
20240425,155600,37936320,5420,5420,5420,5420,0
20240425,155500,37936320,5420,5420,5420,5420,0
20240425,155400,37936320,5420,5420,5420,5420,207
20240425,155300,37936320,5420,5420,5420,5420,0
20240425,155200,37936320,5420,5420,5420,5420,0
20240425,155100,37936320,5420,5420,5420,5420,0
20240425,155000,37936320,5420,5420,5420,5420,0
20240425,154900,37936320,5420,5420,5420,5420,0
20240425,154800,37936320,5420,5420,5420,5420,0
20240425,154700,37936320,5420,5420,5420,5420,0
20240425,154600,37936320,5420,5420,5420,5420,0
20240425,154500,37936320,5420,5420,5420,5420,0
20240425,154400,37936320,5420,5420,5420,5420,0
20240425,154300,37936320,5420,5420,5420,5420,0
20240425,154200,37936320,5420,5420,5420,5420,0
20240425,154100,37936320,5420,5420,5420,5420,0
20240425,154000,37936320,5420,5420,5420,5420,0
20240425,153900,37936320,5420,5420,5420,5420,0
20240425,153800,37936320,5420,5420,5420,5420,0
20240425,153700,37936320,5420,5420,5420,5420,0
20240425,153600,37936320,5420,5420,5420,5420,0
20240425,153500,37936320,5420,5420,5420,5420,0
20240425,153400,37936320,5420,5420,5420,5420,0
20240425,153300,37936320,5420,5420,5420,5420,0
20240425,153200,37936320,5420,5420,5420,5420,0
20240425,153100,37936320,5420,5420,5420,5420,0
20240425,153000,37936320,5420,5420,5420,5420,207
20240425,152900,36814380,5410,5410,5410,5410,0
20240425,152800,36814380,5410,5410,5410,5410,0
20240425,152700,36814380,5410,5410,5410,5410,0
20240425,152600,36814380,5410,5410,5410,5410,0
20240425,152500,36814380,5410,5410,5410,5410,0
20240425,152400,36814380,5410,5410,5410,5410,0
20240425,152300,36814380,5410,5410,5410,5410,0
20240425,152200,36814380,5410,5410,5410,5410,0
20240425,152100,36814380,5410,5410,5410,5410,0
20240425,152000,36814380,5410,5410,5410,5410,0
20240425,151900,36814380,5410,5400,5410,5400,700
20240425,151800,33029380,5380,5380,5380,5380,0
20240425,151700,33029380,5380,5380,5380,5380,0
20240425,151600,33029380,5380,5380,5380,5380,0
20240425,151500,33029380,5380,5380,5380,5380,0
20240425,151400,33029380,5380,5380,5380,5380,0
20240425,151300,33029380,5380,5380,5380,5380,0
20240425,151200,33029380,5380,5380,5380,5380,0
20240425,151100,33029380,5380,5380,5380,5380,0
20240425,151000,33029380,5380,5380,5380,5380,0
20240425,150900,33029380,5380,5380,5380,5380,25
20240425,150800,32894880,5380,5380,5380,5380,1
20240425,150700,32889500,5400,5400,5400,5400,11
20240425,150600,32830100,5400,5400,5400,5400,0
20240425,150500,32830100,5400,5400,5400,5400,0
20240425,150400,32830100,5400,5400,5400,5400,0
20240425,150300,32830100,5400,5400,5400,5400,0
20240425,150200,32830100,5400,5400,5400,5400,0
20240425,150100,32830100,5400,5400,5400,5400,0
20240425,150000,32830100,5400,5400,5400,5400,1
20240425,145900,32824700,5380,5380,5380,5380,0
20240425,145800,32824700,5380,5380,5380,5380,1
20240425,145700,32819320,5350,5350,5350,5350,0
20240425,145600,32819320,5350,5390,5390,5350,601
20240425,145500,29595260,5370,5370,5370,5370,0
20240425,145400,29595260,5370,5370,5370,5370,0
20240425,145300,29595260,5370,5370,5370,5370,0
20240425,145200,29595260,5370,5370,5370,5370,0
20240425,145100,29595260,5370,5370,5370,5370,0
20240425,145000,29595260,5370,5370,5370,5370,0
20240425,144900,29595260,5370,5370,5370,5370,0
20240425,144800,29595260,5370,5370,5370,5370,0
20240425,144700,29595260,5370,5370,5370,5370,0
20240425,144600,29595260,5370,5370,5370,5370,0
20240425,144500,29595260,5370,5370,5370,5370,0
20240425,144400,29595260,5370,5370,5370,5370,0
20240425,144300,29595260,5370,5370,5370,5370,0
20240425,144200,29595260,5370,5370,5370,5370,0
20240425,144100,29595260,5370,5370,5370,5370,0
20240425,144000,29595260,5370,5370,5370,5370,0
20240425,143900,29595260,5370,5370,5370,5370,10
20240425,143800,29541560,5370,5370,5370,5370,0
20240425,143700,29541560,5370,5380,5380,5370,931
20240425,143600,24542050,5370,5370,5370,5370,0
20240425,143500,24542050,5370,5370,5370,5370,0
20240425,143400,24542050,5370,5370,5370,5370,0
20240425,143300,24542050,5370,5370,5370,5370,0
20240425,143200,24542050,5370,5370,5370,5370,0
20240425,143100,24542050,5370,5370,5370,5370,0
20240425,143000,24542050,5370,5370,5370,5370,841
20240425,142900,20025880,5380,5380,5380,5380,57
20240425,142800,19719220,5380,5380,5380,5380,39
20240425,142700,19509400,5420,5420,5420,5420,0
20240425,142600,19509400,5420,5420,5420,5420,0
20240425,142500,19509400,5420,5420,5420,5420,0
20240425,142400,19509400,5420,5420,5420,5420,0
20240425,142300,19509400,5420,5420,5420,5420,0
20240425,142200,19509400,5420,5420,5420,5420,0
20240425,142100,19509400,5420,5420,5420,5420,0
20240425,142000,19509400,5420,5420,5420,5420,0
20240425,141900,19509400,5420,5420,5420,5420,0
20240425,141800,19509400,5420,5420,5420,5420,0
20240425,141700,19509400,5420,5420,5420,5420,0
20240425,141600,19509400,5420,5420,5420,5420,0
20240425,141500,19509400,5420,5420,5420,5420,0
20240425,141400,19509400,5420,5420,5420,5420,0
20240425,141300,19509400,5420,5420,5420,5420,0
20240425,141200,19509400,5420,5420,5420,5420,0
20240425,141100,19509400,5420,5420,5420,5420,0
20240425,141000,19509400,5420,5420,5420,5420,0
20240425,140900,19509400,5420,5420,5420,5420,0
20240425,140800,19509400,5420,5420,5420,5420,0
20240425,140700,19509400,5420,5420,5420,5420,0
20240425,140600,19509400,5420,5420,5420,5420,0
20240425,140500,19509400,5420,5420,5420,5420,0
20240425,140400,19509400,5420,5420,5420,5420,0
20240425,140300,19509400,5420,5420,5420,5420,0
20240425,140200,19509400,5420,5420,5420,5420,1
20240425,140100,19503980,5370,5370,5370,5370,0
20240425,140000,19503980,5370,5370,5370,5370,0
20240425,135900,19503980,5370,5370,5370,5370,0
20240425,135800,19503980,5370,5370,5370,5370,0
20240425,135700,19503980,5370,5370,5370,5370,0
20240425,135600,19503980,5370,5370,5370,5370,0
20240425,135500,19503980,5370,5370,5370,5370,0
20240425,135400,19503980,5370,5370,5370,5370,0
20240425,135300,19503980,5370,5370,5370,5370,0
20240425,135200,19503980,5370,5370,5370,5370,0
20240425,135100,19503980,5370,5370,5370,5370,0
20240425,135000,19503980,5370,5370,5370,5370,0
20240425,134900,19503980,5370,5400,5400,5370,191
20240425,134800,18476170,5410,5410,5410,5410,0
20240425,134700,18476170,5410,5410,5410,5410,0
20240425,134600,18476170,5410,5410,5410,5410,0
20240425,134500,18476170,5410,5410,5410,5410,0
20240425,134400,18476170,5410,5410,5410,5410,0
20240425,134300,18476170,5410,5410,5410,5410,0
20240425,134200,18476170,5410,5410,5410,5410,0
20240425,134100,18476170,5410,5410,5410,5410,0
20240425,134000,18476170,5410,5410,5410,5410,0
20240425,133900,18476170,5410,5410,5410,5410,0
20240425,133800,18476170,5410,5410,5410,5410,0
20240425,133700,18476170,5410,5410,5410,5410,0
20240425,133600,18476170,5410,5410,5410,5410,0
20240425,133500,18476170,5410,5410,5410,5410,0
20240425,133400,18476170,5410,5410,5410,5410,0
20240425,133300,18476170,5410,5410,5410,5410,0
20240425,133200,18476170,5410,5410,5410,5410,0
20240425,133100,18476170,5410,5410,5410,5410,0
20240425,133000,18476170,5410,5410,5410,5410,0
20240425,132900,18476170,5410,5410,5410,5410,0
20240425,132800,18476170,5410,5410,5410,5410,0
20240425,132700,18476170,5410,5410,5410,5410,0
20240425,132600,18476170,5410,5410,5410,5410,0
20240425,132500,18476170,5410,5410,5410,5410,0
20240425,132400,18476170,5410,5410,5410,5410,0
20240425,132300,18476170,5410,5410,5410,5410,0
20240425,132200,18476170,5410,5410,5410,5410,0
20240425,132100,18476170,5410,5410,5410,5410,0
20240425,132000,18476170,5410,5410,5410,5410,0
20240425,131900,18476170,5410,5410,5410,5410,0
20240425,131800,18476170,5410,5410,5410,5410,0
20240425,131700,18476170,5410,5410,5410,5410,0
20240425,131600,18476170,5410,5410,5410,5410,0
20240425,131500,18476170,5410,5410,5410,5410,0
20240425,131400,18476170,5410,5410,5410,5410,0
20240425,131300,18476170,5410,5410,5410,5410,40
20240425,131200,18259770,5410,5410,5410,5410,4
20240425,131100,18238130,5390,5390,5390,5390,0
20240425,131000,18238130,5390,5390,5390,5390,0
20240425,130900,18238130,5390,5390,5390,5390,443
20240425,130800,15850360,5380,5380,5380,5380,11
20240425,130700,15791180,5390,5390,5390,5390,0
20240425,130600,15791180,5390,5390,5390,5390,0
20240425,130500,15791180,5390,5390,5390,5390,98
20240425,130400,15262960,5390,5390,5390,5390,221
20240425,130300,14071770,5390,5390,5390,5390,369
20240425,130200,12082860,5390,5390,5390,5390,93
20240425,130100,11581590,5390,5400,5400,5390,194
20240425,130000,10534630,5400,5400,5400,5400,0
20240425,125900,10534630,5400,5400,5400,5400,92
20240425,125800,10037830,5400,5400,5400,5400,0
20240425,125700,10037830,5400,5400,5400,5400,0
20240425,125600,10037830,5400,5400,5400,5400,1
20240425,125500,10032430,5400,5400,5400,5400,0
20240425,125400,10032430,5400,5400,5400,5400,0
20240425,125300,10032430,5400,5400,5400,5400,0
20240425,125200,10032430,5400,5400,5400,5400,0
20240425,125100,10032430,5400,5400,5400,5400,0
20240425,125000,10032430,5400,5400,5400,5400,0
20240425,124900,10032430,5400,5400,5400,5400,0
20240425,124800,10032430,5400,5390,5400,5390,202
20240425,124700,8942510,5400,5400,5400,5400,0
20240425,124600,8942510,5400,5400,5400,5400,0
20240425,124500,8942510,5400,5400,5400,5400,0
20240425,124400,8942510,5400,5400,5400,5400,0
20240425,124300,8942510,5400,5400,5400,5400,0
20240425,124200,8942510,5400,5400,5400,5400,0
20240425,124100,8942510,5400,5400,5400,5400,0
20240425,124000,8942510,5400,5400,5400,5400,0
20240425,123900,8942510,5400,5400,5400,5400,0
20240425,123800,8942510,5400,5400,5400,5400,0
20240425,123700,8942510,5400,5400,5400,5400,0
20240425,123600,8942510,5400,5400,5400,5400,2
20240425,123500,8931710,5400,5390,5400,5390,2
20240425,123400,8920920,5400,5400,5400,5400,0
20240425,123300,8920920,5400,5400,5400,5400,0
20240425,123200,8920920,5400,5400,5400,5400,0
20240425,123100,8920920,5400,5400,5400,5400,4
20240425,123000,8899320,5400,5400,5400,5400,0
20240425,122900,8899320,5400,5400,5400,5400,0
20240425,122800,8899320,5400,5400,5400,5400,0
20240425,122700,8899320,5400,5400,5400,5400,0
20240425,122600,8899320,5400,5400,5400,5400,0
20240425,122500,8899320,5400,5400,5400,5400,0
20240425,122400,8899320,5400,5400,5400,5400,0
20240425,122300,8899320,5400,5400,5400,5400,0
20240425,122200,8899320,5400,5400,5400,5400,196
20240425,122100,7840920,5400,5400,5400,5400,0
20240425,122000,7840920,5400,5400,5400,5400,27
20240425,121900,7695120,5400,5400,5400,5400,54
20240425,121800,7403520,5410,5410,5410,5410,0
20240425,121700,7403520,5410,5410,5410,5410,121
20240425,121600,6748910,5420,5420,5420,5420,561
20240425,121500,3708290,5420,5420,5420,5420,0
20240425,121400,3708290,5420,5420,5420,5420,0
20240425,121300,3708290,5420,5420,5420,5420,0
20240425,121200,3708290,5420,5420,5420,5420,0
20240425,121100,3708290,5420,5420,5420,5420,0
20240425,121000,3708290,5420,5420,5420,5420,0
20240425,120900,3708290,5420,5420,5420,5420,0
20240425,120800,3708290,5420,5420,5420,5420,0
20240425,120700,3708290,5420,5420,5420,5420,0
20240425,120600,3708290,5420,5420,5420,5420,0
20240425,120500,3708290,5420,5420,5420,5420,0
20240425,120400,3708290,5420,5420,5420,5420,0
20240425,120300,3708290,5420,5420,5420,5420,0
20240425,120200,3708290,5420,5420,5420,5420,0
20240425,120100,3708290,5420,5420,5420,5420,0
20240425,120000,3708290,5420,5420,5420,5420,0
20240425,115900,3708290,5420,5420,5420,5420,82
20240425,115800,3263850,5450,5450,5450,5450,0
20240425,115700,3263850,5450,5450,5450,5450,0
20240425,115600,3263850,5450,5450,5450,5450,0
20240425,115500,3263850,5450,5450,5450,5450,0
20240425,115400,3263850,5450,5450,5450,5450,0
20240425,115300,3263850,5450,5450,5450,5450,0
20240425,115200,3263850,5450,5450,5450,5450,0
20240425,115100,3263850,5450,5450,5450,5450,0
20240425,115000,3263850,5450,5450,5450,5450,0
20240425,114900,3263850,5450,5450,5450,5450,0
20240425,114800,3263850,5450,5450,5450,5450,0
20240425,114700,3263850,5450,5450,5450,5450,0
20240425,114600,3263850,5450,5450,5450,5450,0
20240425,114500,3263850,5450,5450,5450,5450,20
20240425,114400,3154850,5420,5420,5420,5420,0
20240425,114300,3154850,5420,5420,5420,5420,0
20240425,114200,3154850,5420,5420,5420,5420,0
20240425,114100,3154850,5420,5420,5420,5420,0
20240425,114000,3154850,5420,5420,5420,5420,0
20240425,113900,3154850,5420,5420,5420,5420,0
20240425,113800,3154850,5420,5420,5420,5420,0
20240425,113700,3154850,5420,5420,5420,5420,0
20240425,113600,3154850,5420,5420,5420,5420,0
20240425,113500,3154850,5420,5420,5420,5420,0
20240425,113400,3154850,5420,5420,5420,5420,0
20240425,113300,3154850,5420,5420,5420,5420,0
20240425,113200,3154850,5420,5420,5420,5420,18
20240425,113100,3057290,5430,5430,5430,5430,0
20240425,113000,3057290,5430,5430,5430,5430,0
20240425,112900,3057290,5430,5430,5430,5430,0
20240425,112800,3057290,5430,5430,5430,5430,0
20240425,112700,3057290,5430,5430,5430,5430,0
20240425,112600,3057290,5430,5430,5430,5430,0
20240425,112500,3057290,5430,5430,5430,5430,0
20240425,112400,3057290,5430,5430,5430,5430,0
20240425,112300,3057290,5430,5430,5430,5430,0
20240425,112200,3057290,5430,5430,5430,5430,12
20240425,112100,2992130,5450,5450,5450,5450,0
20240425,112000,2992130,5450,5450,5450,5450,0
20240425,111900,2992130,5450,5450,5450,5450,0
20240425,111800,2992130,5450,5450,5450,5450,0
20240425,111700,2992130,5450,5450,5450,5450,0
20240425,111600,2992130,5450,5450,5450,5450,0
20240425,111500,2992130,5450,5450,5450,5450,0
20240425,111400,2992130,5450,5450,5450,5450,0
20240425,111300,2992130,5450,5440,5450,5440,51
20240425,111200,2714510,5440,5440,5440,5440,0
20240425,111100,2714510,5440,5440,5440,5440,9
20240425,111000,2665550,5440,5440,5440,5440,0
20240425,110900,2665550,5440,5440,5440,5440,0
20240425,110800,2665550,5440,5440,5440,5440,0
20240425,110700,2665550,5440,5450,5450,5440,19
20240425,110600,2562010,5440,5440,5440,5440,0
20240425,110500,2562010,5440,5440,5440,5440,0
20240425,110400,2562010,5440,5440,5440,5440,0
20240425,110300,2562010,5440,5440,5440,5440,0
20240425,110200,2562010,5440,5440,5440,5440,7
20240425,110100,2523930,5440,5440,5440,5440,20
20240425,110000,2415130,5440,5440,5440,5440,0
20240425,105900,2415130,5440,5440,5440,5440,26
20240425,105800,2273690,5440,5440,5440,5440,20
20240425,105700,2164890,5440,5440,5440,5440,0
20240425,105600,2164890,5440,5440,5440,5440,0
20240425,105500,2164890,5440,5440,5440,5440,5
20240425,105400,2137690,5450,5450,5450,5450,0
20240425,105300,2137690,5450,5450,5450,5450,0
20240425,105200,2137690,5450,5450,5450,5450,0
20240425,105100,2137690,5450,5450,5450,5450,0
20240425,105000,2137690,5450,5450,5450,5450,0
20240425,104900,2137690,5450,5450,5450,5450,0
20240425,104800,2137690,5450,5450,5450,5450,0
20240425,104700,2137690,5450,5450,5450,5450,0
20240425,104600,2137690,5450,5450,5450,5450,0
20240425,104500,2137690,5450,5450,5450,5450,0
20240425,104400,2137690,5450,5450,5450,5450,20
20240425,104300,2028690,5450,5450,5450,5450,0
20240425,104200,2028690,5450,5450,5450,5450,0
20240425,104100,2028690,5450,5450,5450,5450,0
20240425,104000,2028690,5450,5450,5450,5450,10
20240425,103900,1974190,5450,5450,5450,5450,0
20240425,103800,1974190,5450,5450,5450,5450,0
20240425,103700,1974190,5450,5450,5450,5450,0
20240425,103600,1974190,5450,5450,5450,5450,0
20240425,103500,1974190,5450,5450,5450,5450,4
20240425,103400,1952390,5460,5460,5460,5460,0
20240425,103300,1952390,5460,5460,5460,5460,0
20240425,103200,1952390,5460,5460,5460,5460,0
20240425,103100,1952390,5460,5460,5460,5460,0
20240425,103000,1952390,5460,5460,5460,5460,0
20240425,102900,1952390,5460,5460,5460,5460,0
20240425,102800,1952390,5460,5460,5460,5460,0
20240425,102700,1952390,5460,5460,5460,5460,0
20240425,102600,1952390,5460,5460,5460,5460,0
20240425,102500,1952390,5460,5460,5460,5460,0
20240425,102400,1952390,5460,5460,5460,5460,0
20240425,102300,1952390,5460,5460,5460,5460,0
20240425,102200,1952390,5460,5460,5460,5460,0
20240425,102100,1952390,5460,5460,5460,5460,0
20240425,102000,1952390,5460,5460,5460,5460,0
20240425,101900,1952390,5460,5460,5460,5460,0
20240425,101800,1952390,5460,5460,5460,5460,0
20240425,101700,1952390,5460,5460,5460,5460,0
20240425,101600,1952390,5460,5460,5460,5460,0
20240425,101500,1952390,5460,5460,5460,5460,0
20240425,101400,1952390,5460,5460,5460,5460,0
20240425,101300,1952390,5460,5460,5460,5460,0
20240425,101200,1952390,5460,5460,5460,5460,0
20240425,101100,1952390,5460,5460,5460,5460,1
20240425,101000,1946930,5450,5450,5450,5450,0
20240425,100900,1946930,5450,5450,5450,5450,0
20240425,100800,1946930,5450,5450,5450,5450,0
20240425,100700,1946930,5450,5450,5450,5450,27
20240425,100600,1799780,5460,5460,5460,5460,8
20240425,100500,1756100,5460,5460,5460,5460,0
20240425,100400,1756100,5460,5460,5460,5460,0
20240425,100300,1756100,5460,5460,5460,5460,0
20240425,100200,1756100,5460,5460,5460,5460,0
20240425,100100,1756100,5460,5460,5460,5460,0
20240425,100000,1756100,5460,5460,5460,5460,1
20240425,095900,1750640,5460,5460,5460,5460,0
20240425,095800,1750640,5460,5460,5460,5460,1
20240425,095700,1745180,5460,5460,5460,5460,2
20240425,095600,1734260,5420,5420,5420,5420,0
20240425,095500,1734260,5420,5440,5440,5420,200
20240425,095400,649880,5460,5460,5460,5460,4
20240425,095300,628040,5450,5450,5450,5450,0
20240425,095200,628040,5450,5450,5450,5450,0
20240425,095100,628040,5450,5450,5450,5450,0
20240425,095000,628040,5450,5450,5450,5450,0
20240425,094900,628040,5450,5450,5450,5450,0
20240425,094800,628040,5450,5450,5450,5450,0
20240425,094700,628040,5450,5450,5450,5450,27
20240425,094600,480890,5450,5450,5450,5450,0
20240425,094500,480890,5450,5450,5450,5450,0
20240425,094400,480890,5450,5450,5450,5450,0
20240425,094300,480890,5450,5450,5450,5450,0
20240425,094200,480890,5450,5450,5450,5450,1
20240425,094100,475440,5450,5450,5450,5450,0
20240425,094000,475440,5450,5450,5450,5450,0
20240425,093900,475440,5450,5450,5450,5450,0
20240425,093800,475440,5450,5450,5450,5450,0
20240425,093700,475440,5450,5450,5450,5450,0
20240425,093600,475440,5450,5450,5450,5450,0
20240425,093500,475440,5450,5450,5450,5450,0
20240425,093400,475440,5450,5450,5450,5450,0
20240425,093300,475440,5450,5450,5450,5450,0
20240425,093200,475440,5450,5450,5450,5450,0
20240425,093100,475440,5450,5450,5450,5450,0
20240425,093000,475440,5450,5450,5450,5450,0
20240425,092900,475440,5450,5450,5450,5450,0
20240425,092800,475440,5450,5450,5450,5450,0
20240425,092700,475440,5450,5450,5450,5450,3
20240425,092600,459090,5400,5400,5400,5400,0
20240425,092500,459090,5400,5400,5400,5400,0
20240425,092400,459090,5400,5400,5400,5400,0
20240425,092300,459090,5400,5400,5400,5400,0
20240425,092200,459090,5400,5400,5400,5400,0
20240425,092100,459090,5400,5400,5400,5400,0
20240425,092000,459090,5400,5400,5400,5400,0
20240425,091900,459090,5400,5400,5400,5400,0
20240425,091800,459090,5400,5400,5400,5400,0
20240425,091700,459090,5400,5400,5400,5400,0
20240425,091600,459090,5400,5400,5400,5400,0
20240425,091500,459090,5400,5400,5400,5400,0
20240425,091400,459090,5400,5400,5400,5400,25
20240425,091300,324090,5430,5430,5430,5430,0
20240425,091200,324090,5430,5430,5430,5430,0
20240425,091100,324090,5430,5430,5430,5430,0
20240425,091000,324090,5430,5430,5430,5430,0
20240425,090900,324090,5430,5430,5430,5430,0
20240425,090800,324090,5430,5430,5430,5430,0
20240425,090700,324090,5430,5430,5430,5430,0
20240425,090600,324090,5430,5430,5430,5430,0
20240425,090500,324090,5430,5430,5430,5430,0
20240425,090400,324090,5430,5430,5430,5430,0
20240425,090300,324090,5430,5430,5430,5430,0
20240425,090200,324090,5430,5430,5430,5430,0
20240425,090100,324090,5430,5430,5430,5430,3
20240425,090000,307800,5400,5400,5400,5400,57