KissMeData/065950/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,194400,157126620,2725,2725,2725,2725,2510
20240425,194300,157126620,2725,2725,2725,2725,0
20240425,194200,157126620,2725,2725,2725,2725,0
20240425,194100,157126620,2725,2725,2725,2725,0
20240425,194000,157126620,2725,2725,2725,2725,0
20240425,193900,157126620,2725,2725,2725,2725,0
20240425,193800,157126620,2725,2725,2725,2725,0
20240425,193700,157126620,2725,2725,2725,2725,0
20240425,193600,157126620,2725,2725,2725,2725,0
20240425,193500,157126620,2725,2725,2725,2725,0
20240425,193400,157126620,2725,2725,2725,2725,0
20240425,193300,157126620,2725,2725,2725,2725,0
20240425,193200,157126620,2725,2725,2725,2725,0
20240425,193100,157126620,2725,2725,2725,2725,0
20240425,193000,157126620,2725,2725,2725,2725,0
20240425,192900,157126620,2725,2725,2725,2725,0
20240425,192800,157126620,2725,2725,2725,2725,0
20240425,192700,157126620,2725,2725,2725,2725,0
20240425,192600,157126620,2725,2725,2725,2725,0
20240425,192500,157126620,2725,2725,2725,2725,0
20240425,192400,157126620,2725,2725,2725,2725,0
20240425,192300,157126620,2725,2725,2725,2725,0
20240425,192200,157126620,2725,2725,2725,2725,0
20240425,192100,157126620,2725,2725,2725,2725,0
20240425,192000,157126620,2725,2725,2725,2725,0
20240425,191900,157126620,2725,2725,2725,2725,0
20240425,191800,157126620,2725,2725,2725,2725,0
20240425,191700,157126620,2725,2725,2725,2725,0
20240425,191600,157126620,2725,2725,2725,2725,0
20240425,191500,157126620,2725,2725,2725,2725,0
20240425,191400,157126620,2725,2725,2725,2725,2510
20240425,191300,157126620,2725,2725,2725,2725,0
20240425,191200,157126620,2725,2725,2725,2725,0
20240425,191100,157126620,2725,2725,2725,2725,0
20240425,191000,157126620,2725,2725,2725,2725,0
20240425,190900,157126620,2725,2725,2725,2725,0
20240425,190800,157126620,2725,2725,2725,2725,0
20240425,190700,157126620,2725,2725,2725,2725,0
20240425,190600,157126620,2725,2725,2725,2725,0
20240425,190500,157126620,2725,2725,2725,2725,0
20240425,190400,157126620,2725,2725,2725,2725,0
20240425,190300,157126620,2725,2725,2725,2725,0
20240425,190200,157126620,2725,2725,2725,2725,0
20240425,190100,157126620,2725,2725,2725,2725,0
20240425,190000,157126620,2725,2725,2725,2725,0
20240425,185900,157126620,2725,2725,2725,2725,0
20240425,185800,157126620,2725,2725,2725,2725,0
20240425,185700,157126620,2725,2725,2725,2725,0
20240425,185600,157126620,2725,2725,2725,2725,0
20240425,185500,157126620,2725,2725,2725,2725,0
20240425,185400,157126620,2725,2725,2725,2725,0
20240425,185300,157126620,2725,2725,2725,2725,0
20240425,185200,157126620,2725,2725,2725,2725,0
20240425,185100,157126620,2725,2725,2725,2725,0
20240425,185000,157126620,2725,2725,2725,2725,0
20240425,184900,157126620,2725,2725,2725,2725,0
20240425,184800,157126620,2725,2725,2725,2725,0
20240425,184700,157126620,2725,2725,2725,2725,0
20240425,184600,157126620,2725,2725,2725,2725,0
20240425,184500,157126620,2725,2725,2725,2725,0
20240425,184400,157126620,2725,2725,2725,2725,2510
20240425,184300,157126620,2725,2725,2725,2725,0
20240425,184200,157126620,2725,2725,2725,2725,0
20240425,184100,157126620,2725,2725,2725,2725,0
20240425,184000,157126620,2725,2725,2725,2725,0
20240425,183900,157126620,2725,2725,2725,2725,0
20240425,183800,157126620,2725,2725,2725,2725,0
20240425,183700,157126620,2725,2725,2725,2725,0
20240425,183600,157126620,2725,2725,2725,2725,0
20240425,183500,157126620,2725,2725,2725,2725,0
20240425,183400,157126620,2725,2725,2725,2725,0
20240425,183300,157126620,2725,2725,2725,2725,0
20240425,183200,157126620,2725,2725,2725,2725,0
20240425,183100,157126620,2725,2725,2725,2725,0
20240425,183000,157126620,2725,2725,2725,2725,0
20240425,182900,157126620,2725,2725,2725,2725,0
20240425,182800,157126620,2725,2725,2725,2725,0
20240425,182700,157126620,2725,2725,2725,2725,0
20240425,182600,157126620,2725,2725,2725,2725,0
20240425,182500,157126620,2725,2725,2725,2725,0
20240425,182400,157126620,2725,2725,2725,2725,0
20240425,182300,157126620,2725,2725,2725,2725,0
20240425,182200,157126620,2725,2725,2725,2725,0
20240425,182100,157126620,2725,2725,2725,2725,0
20240425,182000,157126620,2725,2725,2725,2725,0
20240425,181900,157126620,2725,2725,2725,2725,0
20240425,181800,157126620,2725,2725,2725,2725,0
20240425,181700,157126620,2725,2725,2725,2725,0
20240425,181600,157126620,2725,2725,2725,2725,0
20240425,181500,157126620,2725,2725,2725,2725,0
20240425,181400,157126620,2725,2725,2725,2725,2510
20240425,181300,157126620,2725,2725,2725,2725,0
20240425,181200,157126620,2725,2725,2725,2725,0
20240425,181100,157126620,2725,2725,2725,2725,0
20240425,181000,157126620,2725,2725,2725,2725,0
20240425,180900,157126620,2725,2725,2725,2725,0
20240425,180800,157126620,2725,2725,2725,2725,0
20240425,180700,157126620,2725,2725,2725,2725,0
20240425,180600,157126620,2725,2725,2725,2725,0
20240425,180500,157126620,2725,2725,2725,2725,0
20240425,180400,157126620,2725,2725,2725,2725,0
20240425,180300,157126620,2725,2725,2725,2725,0
20240425,180200,157126620,2725,2725,2725,2725,0
20240425,180100,157126620,2725,2725,2725,2725,0
20240425,180000,157126620,2725,2725,2725,2725,0
20240425,175900,157126620,2725,2725,2725,2725,0
20240425,175800,157126620,2725,2725,2725,2725,0
20240425,175700,157126620,2725,2725,2725,2725,0
20240425,175600,157126620,2725,2725,2725,2725,0
20240425,175500,157126620,2725,2725,2725,2725,0
20240425,175400,157126620,2725,2725,2725,2725,0
20240425,175300,157126620,2725,2725,2725,2725,0
20240425,175200,157126620,2725,2725,2725,2725,0
20240425,175100,157126620,2725,2725,2725,2725,0
20240425,175000,157126620,2725,2725,2725,2725,0
20240425,174900,157126620,2725,2725,2725,2725,0
20240425,174800,157126620,2725,2725,2725,2725,0
20240425,174700,157126620,2725,2725,2725,2725,0
20240425,174600,157126620,2725,2725,2725,2725,0
20240425,174500,157126620,2725,2725,2725,2725,0
20240425,174400,157126620,2725,2725,2725,2725,2510
20240425,174300,157126620,2725,2725,2725,2725,0
20240425,174200,157126620,2725,2725,2725,2725,0
20240425,174100,157126620,2725,2725,2725,2725,0
20240425,174000,157126620,2725,2725,2725,2725,0
20240425,173900,157126620,2725,2725,2725,2725,0
20240425,173800,157126620,2725,2725,2725,2725,0
20240425,173700,157126620,2725,2725,2725,2725,0
20240425,173600,157126620,2725,2725,2725,2725,0
20240425,173500,157126620,2725,2725,2725,2725,0
20240425,173400,157126620,2725,2725,2725,2725,0
20240425,173300,157126620,2725,2725,2725,2725,0
20240425,173200,157126620,2725,2725,2725,2725,0
20240425,173100,157126620,2725,2725,2725,2725,0
20240425,173000,157126620,2725,2725,2725,2725,0
20240425,172900,157126620,2725,2725,2725,2725,0
20240425,172800,157126620,2725,2725,2725,2725,0
20240425,172700,157126620,2725,2725,2725,2725,0
20240425,172600,157126620,2725,2725,2725,2725,0
20240425,172500,157126620,2725,2725,2725,2725,0
20240425,172400,157126620,2725,2725,2725,2725,0
20240425,172300,157126620,2725,2725,2725,2725,0
20240425,172200,157126620,2725,2725,2725,2725,0
20240425,172100,157126620,2725,2725,2725,2725,0
20240425,172000,157126620,2725,2725,2725,2725,0
20240425,171900,157126620,2725,2725,2725,2725,0
20240425,171800,157126620,2725,2725,2725,2725,0
20240425,171700,157126620,2725,2725,2725,2725,0
20240425,171600,157126620,2725,2725,2725,2725,0
20240425,171500,157126620,2725,2725,2725,2725,0
20240425,171400,157126620,2725,2725,2725,2725,2510
20240425,171300,157126620,2725,2725,2725,2725,0
20240425,171200,157126620,2725,2725,2725,2725,0
20240425,171100,157126620,2725,2725,2725,2725,0
20240425,171000,157126620,2725,2725,2725,2725,0
20240425,170900,157126620,2725,2725,2725,2725,0
20240425,170800,157126620,2725,2725,2725,2725,0
20240425,170700,157126620,2725,2725,2725,2725,0
20240425,170600,157126620,2725,2725,2725,2725,0
20240425,170500,157126620,2725,2725,2725,2725,0
20240425,170400,157126620,2725,2725,2725,2725,0
20240425,170300,157126620,2725,2725,2725,2725,0
20240425,170200,157126620,2725,2725,2725,2725,0
20240425,170100,157126620,2725,2725,2725,2725,0
20240425,170000,157126620,2725,2725,2725,2725,0
20240425,165900,157126620,2725,2725,2725,2725,0
20240425,165800,157126620,2725,2725,2725,2725,0
20240425,165700,157126620,2725,2725,2725,2725,0
20240425,165600,157126620,2725,2725,2725,2725,0
20240425,165500,157126620,2725,2725,2725,2725,0
20240425,165400,157126620,2725,2725,2725,2725,0
20240425,165300,157126620,2725,2725,2725,2725,0
20240425,165200,157126620,2725,2725,2725,2725,0
20240425,165100,157126620,2725,2725,2725,2725,0
20240425,165000,157126620,2725,2725,2725,2725,0
20240425,164900,157126620,2725,2725,2725,2725,0
20240425,164800,157126620,2725,2725,2725,2725,0
20240425,164700,157126620,2725,2725,2725,2725,0
20240425,164600,157126620,2725,2725,2725,2725,0
20240425,164500,157126620,2725,2725,2725,2725,0
20240425,164400,157126620,2725,2725,2725,2725,2510
20240425,164300,157126620,2725,2725,2725,2725,0
20240425,164200,157126620,2725,2725,2725,2725,0
20240425,164100,157126620,2725,2725,2725,2725,0
20240425,164000,157126620,2725,2725,2725,2725,0
20240425,163900,157126620,2725,2725,2725,2725,0
20240425,163800,157126620,2725,2725,2725,2725,0
20240425,163700,157126620,2725,2725,2725,2725,0
20240425,163600,157126620,2725,2725,2725,2725,0
20240425,163500,157126620,2725,2725,2725,2725,0
20240425,163400,157126620,2725,2725,2725,2725,0
20240425,163300,157126620,2725,2725,2725,2725,0
20240425,163200,157126620,2725,2725,2725,2725,0
20240425,163100,157126620,2725,2725,2725,2725,0
20240425,163000,157126620,2725,2725,2725,2725,0
20240425,162900,157126620,2725,2725,2725,2725,0
20240425,162800,157126620,2725,2725,2725,2725,0
20240425,162700,157126620,2725,2725,2725,2725,0
20240425,162600,157126620,2725,2725,2725,2725,0
20240425,162500,157126620,2725,2725,2725,2725,0
20240425,162400,157126620,2725,2725,2725,2725,0
20240425,162300,157126620,2725,2725,2725,2725,0
20240425,162200,157126620,2725,2725,2725,2725,0
20240425,162100,157126620,2725,2725,2725,2725,0
20240425,162000,157126620,2725,2725,2725,2725,0
20240425,161900,157126620,2725,2725,2725,2725,0
20240425,161800,157126620,2725,2725,2725,2725,0
20240425,161700,157126620,2725,2725,2725,2725,0
20240425,161600,157126620,2725,2725,2725,2725,0
20240425,161500,157126620,2725,2725,2725,2725,0
20240425,161400,157126620,2725,2725,2725,2725,2510
20240425,161300,157126620,2725,2725,2725,2725,0
20240425,161200,157126620,2725,2725,2725,2725,0
20240425,161100,157126620,2725,2725,2725,2725,0
20240425,161000,157126620,2725,2725,2725,2725,0
20240425,160900,157126620,2725,2725,2725,2725,0
20240425,160800,157126620,2725,2725,2725,2725,0
20240425,160700,157126620,2725,2725,2725,2725,0
20240425,160600,157126620,2725,2725,2725,2725,0
20240425,160500,157126620,2725,2725,2725,2725,0
20240425,160400,157126620,2725,2725,2725,2725,0
20240425,160300,157126620,2725,2725,2725,2725,0
20240425,160200,157126620,2725,2725,2725,2725,0
20240425,160100,157126620,2725,2725,2725,2725,0
20240425,160000,157126620,2725,2725,2725,2725,0
20240425,155900,157126620,2725,2725,2725,2725,0
20240425,155800,157126620,2725,2725,2725,2725,0
20240425,155700,157126620,2725,2725,2725,2725,0
20240425,155600,157126620,2725,2725,2725,2725,0
20240425,155500,157126620,2725,2725,2725,2725,0
20240425,155400,157126620,2725,2725,2725,2725,0
20240425,155300,157126620,2725,2725,2725,2725,0
20240425,155200,157126620,2725,2725,2725,2725,0
20240425,155100,157126620,2725,2725,2725,2725,0
20240425,155000,157126620,2725,2725,2725,2725,0
20240425,154900,157126620,2725,2725,2725,2725,0
20240425,154800,157126620,2725,2725,2725,2725,0
20240425,154700,157126620,2725,2725,2725,2725,0
20240425,154600,157126620,2725,2725,2725,2725,0
20240425,154500,157126620,2725,2725,2725,2725,0
20240425,154400,157126620,2725,2725,2725,2725,2510
20240425,154300,157126620,2725,2725,2725,2725,0
20240425,154200,157126620,2725,2725,2725,2725,0
20240425,154100,157126620,2725,2725,2725,2725,0
20240425,154000,157126620,2725,2725,2725,2725,0
20240425,153900,157126620,2725,2725,2725,2725,0
20240425,153800,157126620,2725,2725,2725,2725,0
20240425,153700,157126620,2725,2725,2725,2725,0
20240425,153600,157126620,2725,2725,2725,2725,0
20240425,153500,157126620,2725,2725,2725,2725,0
20240425,153400,157126620,2725,2725,2725,2725,0
20240425,153300,157126620,2725,2725,2725,2725,0
20240425,153200,157126620,2725,2725,2725,2725,0
20240425,153100,157126620,2725,2725,2725,2725,0
20240425,153000,157126620,2725,2725,2725,2725,2510
20240425,152900,150286870,2720,2720,2720,2720,0
20240425,152800,150286870,2720,2720,2720,2720,0
20240425,152700,150286870,2720,2720,2720,2720,0
20240425,152600,150286870,2720,2720,2720,2720,0
20240425,152500,150286870,2720,2720,2720,2720,0
20240425,152400,150286870,2720,2720,2720,2720,0
20240425,152300,150286870,2720,2720,2720,2720,0
20240425,152200,150286870,2720,2720,2720,2720,0
20240425,152100,150286870,2720,2720,2720,2720,0
20240425,152000,150286870,2720,2720,2720,2720,0
20240425,151900,150286870,2720,2720,2720,2720,1
20240425,151800,150284150,2715,2715,2715,2715,0
20240425,151700,150284150,2715,2715,2715,2715,0
20240425,151600,150284150,2715,2715,2715,2715,0
20240425,151500,150284150,2715,2715,2715,2715,0
20240425,151400,150284150,2715,2715,2715,2715,279
20240425,151300,149526665,2715,2715,2715,2715,90
20240425,151200,149282315,2715,2715,2715,2715,0
20240425,151100,149282315,2715,2715,2715,2715,0
20240425,151000,149282315,2715,2715,2715,2715,111
20240425,150900,148980950,2725,2725,2725,2725,0
20240425,150800,148980950,2725,2725,2725,2725,0
20240425,150700,148980950,2725,2715,2725,2715,563
20240425,150600,147452395,2710,2710,2710,2710,5
20240425,150500,147438845,2710,2710,2710,2710,0
20240425,150400,147438845,2710,2725,2725,2710,820
20240425,150300,145215820,2725,2725,2725,2725,0
20240425,150200,145215820,2725,2725,2725,2725,0
20240425,150100,145215820,2725,2725,2725,2725,0
20240425,150000,145215820,2725,2725,2725,2725,0
20240425,145900,145215820,2725,2725,2725,2725,0
20240425,145800,145215820,2725,2725,2725,2725,0
20240425,145700,145215820,2725,2725,2725,2725,0
20240425,145600,145215820,2725,2725,2725,2725,0
20240425,145500,145215820,2725,2725,2725,2725,0
20240425,145400,145215820,2725,2725,2725,2725,0
20240425,145300,145215820,2725,2725,2725,2725,0
20240425,145200,145215820,2725,2725,2725,2725,0
20240425,145100,145215820,2725,2725,2725,2725,0
20240425,145000,145215820,2725,2725,2725,2725,250
20240425,144900,144534570,2725,2725,2725,2725,0
20240425,144800,144534570,2725,2725,2725,2725,0
20240425,144700,144534570,2725,2725,2725,2725,0
20240425,144600,144534570,2725,2725,2725,2725,0
20240425,144500,144534570,2725,2725,2725,2725,0
20240425,144400,144534570,2725,2725,2725,2725,0
20240425,144300,144534570,2725,2720,2725,2720,50
20240425,144200,144398495,2720,2715,2720,2715,685
20240425,144100,142537795,2715,2715,2715,2715,300
20240425,144000,141723295,2725,2725,2725,2725,0
20240425,143900,141723295,2725,2725,2725,2725,0
20240425,143800,141723295,2725,2725,2725,2725,0
20240425,143700,141723295,2725,2725,2725,2725,0
20240425,143600,141723295,2725,2725,2725,2725,1
20240425,143500,141720570,2725,2725,2725,2725,0
20240425,143400,141720570,2725,2725,2725,2725,0
20240425,143300,141720570,2725,2725,2725,2725,0
20240425,143200,141720570,2725,2725,2725,2725,0
20240425,143100,141720570,2725,2725,2725,2725,0
20240425,143000,141720570,2725,2725,2725,2725,0
20240425,142900,141720570,2725,2725,2725,2725,0
20240425,142800,141720570,2725,2725,2725,2725,500
20240425,142700,140358070,2725,2725,2725,2725,0
20240425,142600,140358070,2725,2725,2725,2725,0
20240425,142500,140358070,2725,2725,2725,2725,0
20240425,142400,140358070,2725,2715,2725,2715,3
20240425,142300,140349905,2715,2715,2715,2715,0
20240425,142200,140349905,2715,2715,2715,2715,0
20240425,142100,140349905,2715,2715,2715,2715,0
20240425,142000,140349905,2715,2715,2715,2715,0
20240425,141900,140349905,2715,2715,2715,2715,0
20240425,141800,140349905,2715,2715,2715,2715,0
20240425,141700,140349905,2715,2715,2715,2715,0
20240425,141600,140349905,2715,2715,2715,2715,0
20240425,141500,140349905,2715,2715,2715,2715,0
20240425,141400,140349905,2715,2715,2715,2715,0
20240425,141300,140349905,2715,2715,2715,2715,366
20240425,141200,139356215,2715,2715,2715,2715,0
20240425,141100,139356215,2715,2715,2715,2715,0
20240425,141000,139356215,2715,2715,2715,2715,1678
20240425,140900,134800445,2715,2715,2715,2715,289
20240425,140800,134015810,2725,2725,2725,2725,200
20240425,140700,133470810,2725,2725,2725,2725,0
20240425,140600,133470810,2725,2725,2725,2725,1
20240425,140500,133468085,2715,2715,2715,2715,1000
20240425,140400,130753085,2715,2715,2715,2715,0
20240425,140300,130753085,2715,2715,2715,2715,0
20240425,140200,130753085,2715,2715,2715,2715,0
20240425,140100,130753085,2715,2715,2715,2715,0
20240425,140000,130753085,2715,2715,2715,2715,50
20240425,135900,130617335,2715,2715,2715,2715,10
20240425,135800,130590185,2725,2725,2725,2725,110
20240425,135700,130290435,2725,2725,2725,2725,0
20240425,135600,130290435,2725,2725,2725,2725,0
20240425,135500,130290435,2725,2725,2725,2725,0
20240425,135400,130290435,2725,2725,2725,2725,0
20240425,135300,130290435,2725,2725,2725,2725,0
20240425,135200,130290435,2725,2725,2725,2725,0
20240425,135100,130290435,2725,2725,2725,2725,1
20240425,135000,130287710,2715,2715,2715,2715,0
20240425,134900,130287710,2715,2715,2715,2715,0
20240425,134800,130287710,2715,2715,2715,2715,0
20240425,134700,130287710,2715,2715,2715,2715,115
20240425,134600,129975485,2715,2715,2715,2715,885
20240425,134500,127572710,2715,2725,2725,2715,413
20240425,134400,126448350,2725,2725,2725,2725,0
20240425,134300,126448350,2725,2725,2725,2725,0
20240425,134200,126448350,2725,2725,2725,2725,0
20240425,134100,126448350,2725,2725,2725,2725,0
20240425,134000,126448350,2725,2725,2725,2725,0
20240425,133900,126448350,2725,2725,2725,2725,0
20240425,133800,126448350,2725,2725,2725,2725,0
20240425,133700,126448350,2725,2725,2725,2725,0
20240425,133600,126448350,2725,2725,2725,2725,1
20240425,133500,126445625,2720,2720,2720,2720,0
20240425,133400,126445625,2720,2720,2720,2720,2
20240425,133300,126440185,2720,2720,2720,2720,20
20240425,133200,126385785,2725,2725,2725,2725,0
20240425,133100,126385785,2725,2725,2725,2725,0
20240425,133000,126385785,2725,2725,2725,2725,0
20240425,132900,126385785,2725,2725,2725,2725,4
20240425,132800,126374885,2725,2725,2725,2725,0
20240425,132700,126374885,2725,2725,2725,2725,0
20240425,132600,126374885,2725,2725,2725,2725,0
20240425,132500,126374885,2725,2725,2725,2725,1
20240425,132400,126372160,2725,2725,2725,2725,0
20240425,132300,126372160,2725,2725,2725,2725,0
20240425,132200,126372160,2725,2725,2725,2725,5
20240425,132100,126358535,2725,2725,2725,2725,0
20240425,132000,126358535,2725,2725,2725,2715,3
20240425,131900,126350370,2725,2725,2725,2725,0
20240425,131800,126350370,2725,2725,2725,2725,0
20240425,131700,126350370,2725,2725,2725,2725,1
20240425,131600,126347645,2715,2715,2715,2715,100
20240425,131500,126076145,2725,2725,2725,2725,0
20240425,131400,126076145,2725,2725,2725,2725,0
20240425,131300,126076145,2725,2725,2725,2725,0
20240425,131200,126076145,2725,2725,2725,2725,1
20240425,131100,126073420,2725,2725,2725,2725,0
20240425,131000,126073420,2725,2725,2725,2725,36
20240425,130900,125975320,2715,2715,2715,2715,3529
20240425,130800,116394085,2735,2735,2735,2735,0
20240425,130700,116394085,2735,2735,2735,2735,150
20240425,130600,115983835,2735,2735,2735,2735,200
20240425,130500,115436835,2735,2735,2735,2735,1
20240425,130400,115434100,2720,2720,2720,2720,0
20240425,130300,115434100,2720,2720,2720,2720,0
20240425,130200,115434100,2720,2720,2720,2720,19
20240425,130100,115382420,2730,2730,2730,2730,0
20240425,130000,115382420,2730,2730,2730,2730,0
20240425,125900,115382420,2730,2730,2730,2730,0
20240425,125800,115382420,2730,2730,2730,2730,0
20240425,125700,115382420,2730,2730,2730,2730,0
20240425,125600,115382420,2730,2730,2730,2730,500
20240425,125500,114017420,2730,2730,2730,2730,0
20240425,125400,114017420,2730,2725,2730,2725,8
20240425,125300,113995595,2730,2730,2730,2730,0
20240425,125200,113995595,2730,2730,2730,2730,0
20240425,125100,113995595,2730,2730,2730,2730,1
20240425,125000,113992865,2715,2715,2715,2715,0
20240425,124900,113992865,2715,2715,2715,2715,356
20240425,124800,113026325,2730,2730,2730,2730,0
20240425,124700,113026325,2730,2730,2730,2720,408
20240425,124600,111914555,2730,2730,2730,2730,0
20240425,124500,111914555,2730,2730,2730,2730,0
20240425,124400,111914555,2730,2730,2730,2730,1
20240425,124300,111911825,2720,2720,2720,2720,0
20240425,124200,111911825,2720,2720,2720,2720,0
20240425,124100,111911825,2720,2720,2720,2720,5
20240425,124000,111898225,2715,2720,2720,2715,592
20240425,123900,110290880,2720,2720,2720,2720,300
20240425,123800,109474880,2715,2715,2715,2715,16
20240425,123700,109431440,2715,2715,2715,2715,136
20240425,123600,109062200,2730,2730,2730,2730,0
20240425,123500,109062200,2730,2730,2730,2730,1
20240425,123400,109059470,2735,2735,2735,2735,0
20240425,123300,109059470,2735,2735,2735,2735,0
20240425,123200,109059470,2735,2735,2735,2735,1
20240425,123100,109056735,2720,2725,2725,2720,3470
20240425,123000,99617735,2740,2740,2740,2740,0
20240425,122900,99617735,2740,2740,2740,2740,0
20240425,122800,99617735,2740,2740,2740,2740,0
20240425,122700,99617735,2740,2740,2740,2740,0
20240425,122600,99617735,2740,2740,2740,2740,0
20240425,122500,99617735,2740,2740,2740,2740,336
20240425,122400,98697095,2740,2740,2740,2740,0
20240425,122300,98697095,2740,2740,2740,2740,0
20240425,122200,98697095,2740,2740,2740,2740,0
20240425,122100,98697095,2740,2740,2740,2740,110
20240425,122000,98395695,2740,2730,2740,2730,4470
20240425,121900,86170560,2715,2715,2715,2715,0
20240425,121800,86170560,2715,2715,2715,2715,18
20240425,121700,86121690,2730,2725,2730,2725,304
20240425,121600,85291775,2725,2725,2725,2725,0
20240425,121500,85291775,2725,2725,2725,2725,2
20240425,121400,85286325,2725,2725,2725,2725,0
20240425,121300,85286325,2725,2715,2725,2715,108
20240425,121200,84992905,2720,2730,2730,2720,280
20240425,121100,84229505,2720,2720,2720,2720,2
20240425,121000,84224065,2730,2730,2730,2730,84
20240425,120900,83994745,2730,2730,2730,2730,77
20240425,120800,83784535,2730,2730,2730,2730,0
20240425,120700,83784535,2730,2725,2730,2725,2870
20240425,120600,75955850,2725,2725,2725,2725,200
20240425,120500,75410850,2725,2725,2725,2720,57
20240425,120400,75255625,2720,2720,2720,2720,272
20240425,120300,74515785,2720,2720,2720,2720,100
20240425,120200,74243785,2725,2720,2730,2720,175
20240425,120100,73766885,2720,2715,2720,2715,1571
20240425,120000,69501570,2710,2710,2710,2710,0
20240425,115900,69501570,2710,2710,2710,2710,0
20240425,115800,69501570,2710,2710,2710,2710,0
20240425,115700,69501570,2710,2710,2710,2710,0
20240425,115600,69501570,2710,2710,2710,2710,0
20240425,115500,69501570,2710,2710,2710,2710,0
20240425,115400,69501570,2710,2710,2710,2710,0
20240425,115300,69501570,2710,2710,2710,2710,0
20240425,115200,69501570,2710,2710,2710,2710,0
20240425,115100,69501570,2710,2710,2710,2710,26
20240425,115000,69431110,2715,2715,2715,2715,0
20240425,114900,69431110,2715,2715,2715,2715,0
20240425,114800,69431110,2715,2715,2715,2715,0
20240425,114700,69431110,2715,2715,2715,2715,5
20240425,114600,69417535,2715,2715,2715,2715,0
20240425,114500,69417535,2715,2715,2715,2715,0
20240425,114400,69417535,2715,2715,2715,2715,0
20240425,114300,69417535,2715,2715,2715,2715,50
20240425,114200,69281785,2715,2715,2715,2715,0
20240425,114100,69281785,2715,2715,2715,2715,101
20240425,114000,69007570,2710,2710,2710,2710,0
20240425,113900,69007570,2710,2710,2710,2710,1
20240425,113800,69004860,2715,2715,2715,2715,0
20240425,113700,69004860,2715,2715,2715,2715,65
20240425,113600,68828385,2715,2715,2715,2715,0
20240425,113500,68828385,2715,2715,2715,2715,0
20240425,113400,68828385,2715,2715,2715,2715,3
20240425,113300,68820240,2715,2715,2715,2715,200
20240425,113200,68277240,2715,2710,2715,2710,550
20240425,113100,66784740,2715,2715,2715,2715,0
20240425,113000,66784740,2715,2715,2715,2715,1000
20240425,112900,64069740,2715,2715,2715,2715,0
20240425,112800,64069740,2715,2715,2715,2715,0
20240425,112700,64069740,2715,2715,2715,2715,0
20240425,112600,64069740,2715,2715,2715,2715,0
20240425,112500,64069740,2715,2715,2715,2715,0
20240425,112400,64069740,2715,2715,2715,2715,0
20240425,112300,64069740,2715,2715,2715,2715,0
20240425,112200,64069740,2715,2715,2715,2715,0
20240425,112100,64069740,2715,2715,2715,2715,1
20240425,112000,64067025,2705,2705,2705,2705,0
20240425,111900,64067025,2705,2705,2705,2705,0
20240425,111800,64067025,2705,2705,2705,2705,0
20240425,111700,64067025,2705,2705,2705,2705,0
20240425,111600,64067025,2705,2705,2705,2705,0
20240425,111500,64067025,2705,2705,2705,2705,0
20240425,111400,64067025,2705,2705,2705,2705,0
20240425,111300,64067025,2705,2705,2705,2705,0
20240425,111200,64067025,2705,2705,2705,2705,1
20240425,111100,64064320,2710,2710,2710,2710,1005
20240425,111000,61340770,2710,2710,2710,2710,0
20240425,110900,61340770,2710,2710,2710,2710,0
20240425,110800,61340770,2710,2710,2710,2710,1
20240425,110700,61338060,2700,2700,2700,2700,0
20240425,110600,61338060,2700,2700,2700,2700,0
20240425,110500,61338060,2700,2700,2700,2700,0
20240425,110400,61338060,2700,2700,2700,2700,0
20240425,110300,61338060,2700,2700,2700,2700,0
20240425,110200,61338060,2700,2700,2700,2700,0
20240425,110100,61338060,2700,2700,2700,2700,0
20240425,110000,61338060,2700,2700,2700,2700,0
20240425,105900,61338060,2700,2700,2700,2700,0
20240425,105800,61338060,2700,2700,2700,2700,0
20240425,105700,61338060,2700,2700,2700,2700,0
20240425,105600,61338060,2700,2700,2700,2700,1040
20240425,105500,58530060,2700,2700,2700,2700,0
20240425,105400,58530060,2700,2700,2700,2700,0
20240425,105300,58530060,2700,2700,2700,2700,0
20240425,105200,58530060,2700,2700,2700,2700,0
20240425,105100,58530060,2700,2700,2700,2700,0
20240425,105000,58530060,2700,2715,2715,2700,402
20240425,104900,57444645,2700,2700,2700,2700,0
20240425,104800,57444645,2700,2700,2700,2700,0
20240425,104700,57444645,2700,2700,2700,2700,5
20240425,104600,57431145,2700,2700,2700,2700,0
20240425,104500,57431145,2700,2705,2705,2700,1240
20240425,104400,54081795,2715,2715,2715,2715,0
20240425,104300,54081795,2715,2715,2715,2715,0
20240425,104200,54081795,2715,2715,2715,2715,0
20240425,104100,54081795,2715,2710,2715,2710,2
20240425,104000,54076370,2715,2710,2715,2710,4
20240425,103900,54065525,2710,2710,2710,2710,0
20240425,103800,54065525,2710,2710,2710,2710,50
20240425,103700,53930025,2710,2710,2710,2710,0
20240425,103600,53930025,2710,2710,2710,2710,1
20240425,103500,53927315,2715,2715,2715,2715,0
20240425,103400,53927315,2715,2715,2715,2715,1
20240425,103300,53924600,2720,2720,2720,2720,0
20240425,103200,53924600,2720,2720,2720,2720,0
20240425,103100,53924600,2720,2720,2720,2720,0
20240425,103000,53924600,2720,2720,2720,2720,0
20240425,102900,53924600,2720,2720,2720,2720,17
20240425,102800,53878360,2720,2720,2720,2720,0
20240425,102700,53878360,2720,2720,2720,2720,1
20240425,102600,53875640,2705,2705,2705,2705,0
20240425,102500,53875640,2705,2720,2720,2705,19
20240425,102400,53824230,2700,2700,2700,2700,0
20240425,102300,53824230,2700,2700,2700,2700,164
20240425,102200,53381430,2700,2705,2705,2700,14872
20240425,102100,13226125,2705,2715,2715,2705,1064
20240425,102000,10342765,2720,2720,2720,2720,0
20240425,101900,10342765,2720,2720,2720,2720,0
20240425,101800,10342765,2720,2720,2720,2720,0
20240425,101700,10342765,2720,2720,2720,2720,0
20240425,101600,10342765,2720,2720,2720,2720,5
20240425,101500,10329165,2720,2720,2720,2720,0
20240425,101400,10329165,2720,2720,2720,2720,0
20240425,101300,10329165,2720,2720,2720,2720,0
20240425,101200,10329165,2720,2720,2720,2720,2
20240425,101100,10323725,2720,2720,2720,2720,0
20240425,101000,10323725,2720,2720,2720,2720,27
20240425,100900,10250285,2730,2730,2730,2730,0
20240425,100800,10250285,2730,2730,2730,2730,0
20240425,100700,10250285,2730,2730,2730,2730,101
20240425,100600,9974555,2720,2720,2720,2720,0
20240425,100500,9974555,2720,2720,2720,2720,1
20240425,100400,9971835,2720,2720,2720,2720,3
20240425,100300,9963675,2720,2720,2720,2720,0
20240425,100200,9963675,2720,2720,2720,2720,3
20240425,100100,9955515,2720,2720,2720,2720,2
20240425,100000,9950075,2720,2720,2720,2720,2
20240425,095900,9944635,2720,2720,2720,2720,0
20240425,095800,9944635,2720,2730,2730,2720,53
20240425,095700,9800465,2730,2730,2730,2730,53
20240425,095600,9655775,2730,2725,2730,2725,5
20240425,095500,9642135,2725,2725,2725,2725,10
20240425,095400,9614885,2725,2725,2725,2725,0
20240425,095300,9614885,2725,2725,2725,2725,1
20240425,095200,9612160,2725,2725,2725,2725,0
20240425,095100,9612160,2725,2725,2725,2725,5
20240425,095000,9598535,2725,2725,2725,2725,0
20240425,094900,9598535,2725,2725,2725,2725,1
20240425,094800,9595810,2720,2720,2720,2720,0
20240425,094700,9595810,2720,2720,2720,2720,23
20240425,094600,9533250,2720,2720,2720,2720,0
20240425,094500,9533250,2720,2720,2720,2720,0
20240425,094400,9533250,2720,2720,2720,2720,1
20240425,094300,9530530,2710,2710,2710,2710,44
20240425,094200,9411290,2720,2720,2720,2720,1
20240425,094100,9408570,2720,2720,2720,2720,190
20240425,094000,8891770,2720,2720,2720,2720,0
20240425,093900,8891770,2720,2720,2720,2720,0
20240425,093800,8891770,2720,2720,2720,2720,0
20240425,093700,8891770,2720,2720,2720,2720,1
20240425,093600,8889050,2720,2720,2720,2720,2
20240425,093500,8883610,2720,2720,2720,2720,3
20240425,093400,8875450,2720,2720,2720,2720,1
20240425,093300,8872730,2720,2720,2720,2720,0
20240425,093200,8872730,2720,2720,2720,2720,2
20240425,093100,8867290,2720,2720,2720,2720,3
20240425,093000,8859130,2715,2715,2715,2715,49
20240425,092900,8726095,2715,2715,2715,2715,0
20240425,092800,8726095,2715,2715,2715,2715,0
20240425,092700,8726095,2715,2715,2715,2715,1
20240425,092600,8723380,2710,2710,2710,2710,0
20240425,092500,8723380,2710,2710,2710,2710,600
20240425,092400,7097380,2710,2710,2710,2710,0
20240425,092300,7097380,2710,2710,2710,2710,0
20240425,092200,7097380,2710,2720,2720,2710,31
20240425,092100,7013360,2720,2720,2720,2720,1
20240425,092000,7010640,2710,2710,2710,2710,38
20240425,091900,6907660,2720,2720,2720,2720,0
20240425,091800,6907660,2720,2720,2720,2720,0
20240425,091700,6907660,2720,2720,2720,2720,4
20240425,091600,6896780,2720,2720,2720,2720,0
20240425,091500,6896780,2720,2720,2720,2720,0
20240425,091400,6896780,2720,2720,2720,2720,1
20240425,091300,6894060,2705,2720,2720,2705,489
20240425,091200,5571300,2720,2715,2720,2710,254
20240425,091100,4882910,2720,2720,2720,2720,45
20240425,091000,4760510,2725,2725,2725,2725,1
20240425,090900,4757785,2725,2725,2725,2725,1
20240425,090800,4755060,2730,2730,2730,2730,1
20240425,090700,4752330,2730,2720,2730,2720,71
20240425,090600,4559095,2730,2730,2730,2730,0
20240425,090500,4559095,2730,2730,2730,2730,0
20240425,090400,4559095,2730,2730,2730,2730,0
20240425,090300,4559095,2730,2730,2730,2730,0
20240425,090200,4559095,2730,2725,2730,2725,265
20240425,090100,3836965,2715,2715,2715,2715,0
20240425,090000,3836965,2715,2725,2725,2715,1412