KissMeData/080420/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,195400,5569610,2235,2235,2235,2235,194
20240425,195300,5569610,2235,2235,2235,2235,0
20240425,195200,5569610,2235,2235,2235,2235,0
20240425,195100,5569610,2235,2235,2235,2235,0
20240425,195000,5569610,2235,2235,2235,2235,0
20240425,194900,5569610,2235,2235,2235,2235,0
20240425,194800,5569610,2235,2235,2235,2235,0
20240425,194700,5569610,2235,2235,2235,2235,0
20240425,194600,5569610,2235,2235,2235,2235,0
20240425,194500,5569610,2235,2235,2235,2235,0
20240425,194400,5569610,2235,2235,2235,2235,0
20240425,194300,5569610,2235,2235,2235,2235,0
20240425,194200,5569610,2235,2235,2235,2235,0
20240425,194100,5569610,2235,2235,2235,2235,0
20240425,194000,5569610,2235,2235,2235,2235,0
20240425,193900,5569610,2235,2235,2235,2235,0
20240425,193800,5569610,2235,2235,2235,2235,0
20240425,193700,5569610,2235,2235,2235,2235,0
20240425,193600,5569610,2235,2235,2235,2235,0
20240425,193500,5569610,2235,2235,2235,2235,0
20240425,193400,5569610,2235,2235,2235,2235,0
20240425,193300,5569610,2235,2235,2235,2235,0
20240425,193200,5569610,2235,2235,2235,2235,0
20240425,193100,5569610,2235,2235,2235,2235,0
20240425,193000,5569610,2235,2235,2235,2235,0
20240425,192900,5569610,2235,2235,2235,2235,0
20240425,192800,5569610,2235,2235,2235,2235,0
20240425,192700,5569610,2235,2235,2235,2235,0
20240425,192600,5569610,2235,2235,2235,2235,0
20240425,192500,5569610,2235,2235,2235,2235,0
20240425,192400,5569610,2235,2235,2235,2235,194
20240425,192300,5569610,2235,2235,2235,2235,0
20240425,192200,5569610,2235,2235,2235,2235,0
20240425,192100,5569610,2235,2235,2235,2235,0
20240425,192000,5569610,2235,2235,2235,2235,0
20240425,191900,5569610,2235,2235,2235,2235,0
20240425,191800,5569610,2235,2235,2235,2235,0
20240425,191700,5569610,2235,2235,2235,2235,0
20240425,191600,5569610,2235,2235,2235,2235,0
20240425,191500,5569610,2235,2235,2235,2235,0
20240425,191400,5569610,2235,2235,2235,2235,0
20240425,191300,5569610,2235,2235,2235,2235,0
20240425,191200,5569610,2235,2235,2235,2235,0
20240425,191100,5569610,2235,2235,2235,2235,0
20240425,191000,5569610,2235,2235,2235,2235,0
20240425,190900,5569610,2235,2235,2235,2235,0
20240425,190800,5569610,2235,2235,2235,2235,0
20240425,190700,5569610,2235,2235,2235,2235,0
20240425,190600,5569610,2235,2235,2235,2235,0
20240425,190500,5569610,2235,2235,2235,2235,0
20240425,190400,5569610,2235,2235,2235,2235,0
20240425,190300,5569610,2235,2235,2235,2235,0
20240425,190200,5569610,2235,2235,2235,2235,0
20240425,190100,5569610,2235,2235,2235,2235,0
20240425,190000,5569610,2235,2235,2235,2235,0
20240425,185900,5569610,2235,2235,2235,2235,0
20240425,185800,5569610,2235,2235,2235,2235,0
20240425,185700,5569610,2235,2235,2235,2235,0
20240425,185600,5569610,2235,2235,2235,2235,0
20240425,185500,5569610,2235,2235,2235,2235,0
20240425,185400,5569610,2235,2235,2235,2235,194
20240425,185300,5569610,2235,2235,2235,2235,0
20240425,185200,5569610,2235,2235,2235,2235,0
20240425,185100,5569610,2235,2235,2235,2235,0
20240425,185000,5569610,2235,2235,2235,2235,0
20240425,184900,5569610,2235,2235,2235,2235,0
20240425,184800,5569610,2235,2235,2235,2235,0
20240425,184700,5569610,2235,2235,2235,2235,0
20240425,184600,5569610,2235,2235,2235,2235,0
20240425,184500,5569610,2235,2235,2235,2235,0
20240425,184400,5569610,2235,2235,2235,2235,0
20240425,184300,5569610,2235,2235,2235,2235,0
20240425,184200,5569610,2235,2235,2235,2235,0
20240425,184100,5569610,2235,2235,2235,2235,0
20240425,184000,5569610,2235,2235,2235,2235,0
20240425,183900,5569610,2235,2235,2235,2235,0
20240425,183800,5569610,2235,2235,2235,2235,0
20240425,183700,5569610,2235,2235,2235,2235,0
20240425,183600,5569610,2235,2235,2235,2235,0
20240425,183500,5569610,2235,2235,2235,2235,0
20240425,183400,5569610,2235,2235,2235,2235,0
20240425,183300,5569610,2235,2235,2235,2235,0
20240425,183200,5569610,2235,2235,2235,2235,0
20240425,183100,5569610,2235,2235,2235,2235,0
20240425,183000,5569610,2235,2235,2235,2235,0
20240425,182900,5569610,2235,2235,2235,2235,0
20240425,182800,5569610,2235,2235,2235,2235,0
20240425,182700,5569610,2235,2235,2235,2235,0
20240425,182600,5569610,2235,2235,2235,2235,0
20240425,182500,5569610,2235,2235,2235,2235,0
20240425,182400,5569610,2235,2235,2235,2235,194
20240425,182300,5569610,2235,2235,2235,2235,0
20240425,182200,5569610,2235,2235,2235,2235,0
20240425,182100,5569610,2235,2235,2235,2235,0
20240425,182000,5569610,2235,2235,2235,2235,0
20240425,181900,5569610,2235,2235,2235,2235,0
20240425,181800,5569610,2235,2235,2235,2235,0
20240425,181700,5569610,2235,2235,2235,2235,0
20240425,181600,5569610,2235,2235,2235,2235,0
20240425,181500,5569610,2235,2235,2235,2235,0
20240425,181400,5569610,2235,2235,2235,2235,0
20240425,181300,5569610,2235,2235,2235,2235,0
20240425,181200,5569610,2235,2235,2235,2235,0
20240425,181100,5569610,2235,2235,2235,2235,0
20240425,181000,5569610,2235,2235,2235,2235,0
20240425,180900,5569610,2235,2235,2235,2235,0
20240425,180800,5569610,2235,2235,2235,2235,0
20240425,180700,5569610,2235,2235,2235,2235,0
20240425,180600,5569610,2235,2235,2235,2235,0
20240425,180500,5569610,2235,2235,2235,2235,0
20240425,180400,5569610,2235,2235,2235,2235,0
20240425,180300,5569610,2235,2235,2235,2235,0
20240425,180200,5569610,2235,2235,2235,2235,0
20240425,180100,5569610,2235,2235,2235,2235,0
20240425,180000,5569610,2235,2235,2235,2235,0
20240425,175900,5569610,2235,2235,2235,2235,0
20240425,175800,5569610,2235,2235,2235,2235,0
20240425,175700,5569610,2235,2235,2235,2235,0
20240425,175600,5569610,2235,2235,2235,2235,0
20240425,175500,5569610,2235,2235,2235,2235,0
20240425,175400,5569610,2235,2235,2235,2235,194
20240425,175300,5569610,2235,2235,2235,2235,0
20240425,175200,5569610,2235,2235,2235,2235,0
20240425,175100,5569610,2235,2235,2235,2235,0
20240425,175000,5569610,2235,2235,2235,2235,0
20240425,174900,5569610,2235,2235,2235,2235,0
20240425,174800,5569610,2235,2235,2235,2235,0
20240425,174700,5569610,2235,2235,2235,2235,0
20240425,174600,5569610,2235,2235,2235,2235,0
20240425,174500,5569610,2235,2235,2235,2235,0
20240425,174400,5569610,2235,2235,2235,2235,0
20240425,174300,5569610,2235,2235,2235,2235,0
20240425,174200,5569610,2235,2235,2235,2235,0
20240425,174100,5569610,2235,2235,2235,2235,0
20240425,174000,5569610,2235,2235,2235,2235,0
20240425,173900,5569610,2235,2235,2235,2235,0
20240425,173800,5569610,2235,2235,2235,2235,0
20240425,173700,5569610,2235,2235,2235,2235,0
20240425,173600,5569610,2235,2235,2235,2235,0
20240425,173500,5569610,2235,2235,2235,2235,0
20240425,173400,5569610,2235,2235,2235,2235,0
20240425,173300,5569610,2235,2235,2235,2235,0
20240425,173200,5569610,2235,2235,2235,2235,0
20240425,173100,5569610,2235,2235,2235,2235,0
20240425,173000,5569610,2235,2235,2235,2235,0
20240425,172900,5569610,2235,2235,2235,2235,0
20240425,172800,5569610,2235,2235,2235,2235,0
20240425,172700,5569610,2235,2235,2235,2235,0
20240425,172600,5569610,2235,2235,2235,2235,0
20240425,172500,5569610,2235,2235,2235,2235,0
20240425,172400,5569610,2235,2235,2235,2235,194
20240425,172300,5569610,2235,2235,2235,2235,0
20240425,172200,5569610,2235,2235,2235,2235,0
20240425,172100,5569610,2235,2235,2235,2235,0
20240425,172000,5569610,2235,2235,2235,2235,0
20240425,171900,5569610,2235,2235,2235,2235,0
20240425,171800,5569610,2235,2235,2235,2235,0
20240425,171700,5569610,2235,2235,2235,2235,0
20240425,171600,5569610,2235,2235,2235,2235,0
20240425,171500,5569610,2235,2235,2235,2235,0
20240425,171400,5569610,2235,2235,2235,2235,0
20240425,171300,5569610,2235,2235,2235,2235,0
20240425,171200,5569610,2235,2235,2235,2235,0
20240425,171100,5569610,2235,2235,2235,2235,0
20240425,171000,5569610,2235,2235,2235,2235,0
20240425,170900,5569610,2235,2235,2235,2235,0
20240425,170800,5569610,2235,2235,2235,2235,0
20240425,170700,5569610,2235,2235,2235,2235,0
20240425,170600,5569610,2235,2235,2235,2235,0
20240425,170500,5569610,2235,2235,2235,2235,0
20240425,170400,5569610,2235,2235,2235,2235,0
20240425,170300,5569610,2235,2235,2235,2235,0
20240425,170200,5569610,2235,2235,2235,2235,0
20240425,170100,5569610,2235,2235,2235,2235,0
20240425,170000,5569610,2235,2235,2235,2235,0
20240425,165900,5569610,2235,2235,2235,2235,0
20240425,165800,5569610,2235,2235,2235,2235,0
20240425,165700,5569610,2235,2235,2235,2235,0
20240425,165600,5569610,2235,2235,2235,2235,0
20240425,165500,5569610,2235,2235,2235,2235,0
20240425,165400,5569610,2235,2235,2235,2235,194
20240425,165300,5569610,2235,2235,2235,2235,0
20240425,165200,5569610,2235,2235,2235,2235,0
20240425,165100,5569610,2235,2235,2235,2235,0
20240425,165000,5569610,2235,2235,2235,2235,0
20240425,164900,5569610,2235,2235,2235,2235,0
20240425,164800,5569610,2235,2235,2235,2235,0
20240425,164700,5569610,2235,2235,2235,2235,0
20240425,164600,5569610,2235,2235,2235,2235,0
20240425,164500,5569610,2235,2235,2235,2235,0
20240425,164400,5569610,2235,2235,2235,2235,0
20240425,164300,5569610,2235,2235,2235,2235,0
20240425,164200,5569610,2235,2235,2235,2235,0
20240425,164100,5569610,2235,2235,2235,2235,0
20240425,164000,5569610,2235,2235,2235,2235,0
20240425,163900,5569610,2235,2235,2235,2235,0
20240425,163800,5569610,2235,2235,2235,2235,0
20240425,163700,5569610,2235,2235,2235,2235,0
20240425,163600,5569610,2235,2235,2235,2235,0
20240425,163500,5569610,2235,2235,2235,2235,0
20240425,163400,5569610,2235,2235,2235,2235,0
20240425,163300,5569610,2235,2235,2235,2235,0
20240425,163200,5569610,2235,2235,2235,2235,0
20240425,163100,5569610,2235,2235,2235,2235,0
20240425,163000,5569610,2235,2235,2235,2235,0
20240425,162900,5569610,2235,2235,2235,2235,0
20240425,162800,5569610,2235,2235,2235,2235,0
20240425,162700,5569610,2235,2235,2235,2235,0
20240425,162600,5569610,2235,2235,2235,2235,0
20240425,162500,5569610,2235,2235,2235,2235,0
20240425,162400,5569610,2235,2235,2235,2235,194
20240425,162300,5569610,2235,2235,2235,2235,0
20240425,162200,5569610,2235,2235,2235,2235,0
20240425,162100,5569610,2235,2235,2235,2235,0
20240425,162000,5569610,2235,2235,2235,2235,0
20240425,161900,5569610,2235,2235,2235,2235,0
20240425,161800,5569610,2235,2235,2235,2235,0
20240425,161700,5569610,2235,2235,2235,2235,0
20240425,161600,5569610,2235,2235,2235,2235,0
20240425,161500,5569610,2235,2235,2235,2235,0
20240425,161400,5569610,2235,2235,2235,2235,0
20240425,161300,5569610,2235,2235,2235,2235,0
20240425,161200,5569610,2235,2235,2235,2235,0
20240425,161100,5569610,2235,2235,2235,2235,0
20240425,161000,5569610,2235,2235,2235,2235,0
20240425,160900,5569610,2235,2235,2235,2235,0
20240425,160800,5569610,2235,2235,2235,2235,0
20240425,160700,5569610,2235,2235,2235,2235,0
20240425,160600,5569610,2235,2235,2235,2235,0
20240425,160500,5569610,2235,2235,2235,2235,0
20240425,160400,5569610,2235,2235,2235,2235,0
20240425,160300,5569610,2235,2235,2235,2235,0
20240425,160200,5569610,2235,2235,2235,2235,0
20240425,160100,5569610,2235,2235,2235,2235,0
20240425,160000,5569610,2235,2235,2235,2235,0
20240425,155900,5569610,2235,2235,2235,2235,0
20240425,155800,5569610,2235,2235,2235,2235,0
20240425,155700,5569610,2235,2235,2235,2235,0
20240425,155600,5569610,2235,2235,2235,2235,0
20240425,155500,5569610,2235,2235,2235,2235,0
20240425,155400,5569610,2235,2235,2235,2235,194
20240425,155300,5569610,2235,2235,2235,2235,0
20240425,155200,5569610,2235,2235,2235,2235,0
20240425,155100,5569610,2235,2235,2235,2235,0
20240425,155000,5569610,2235,2235,2235,2235,0
20240425,154900,5569610,2235,2235,2235,2235,0
20240425,154800,5569610,2235,2235,2235,2235,0
20240425,154700,5569610,2235,2235,2235,2235,0
20240425,154600,5569610,2235,2235,2235,2235,0
20240425,154500,5569610,2235,2235,2235,2235,0
20240425,154400,5569610,2235,2235,2235,2235,0
20240425,154300,5569610,2235,2235,2235,2235,0
20240425,154200,5569610,2235,2235,2235,2235,0
20240425,154100,5569610,2235,2235,2235,2235,0
20240425,154000,5569610,2235,2235,2235,2235,0
20240425,153900,5569610,2235,2235,2235,2235,0
20240425,153800,5569610,2235,2235,2235,2235,0
20240425,153700,5569610,2235,2235,2235,2235,0
20240425,153600,5569610,2235,2235,2235,2235,0
20240425,153500,5569610,2235,2235,2235,2235,0
20240425,153400,5569610,2235,2235,2235,2235,0
20240425,153300,5569610,2235,2235,2235,2235,0
20240425,153200,5569610,2235,2235,2235,2235,0
20240425,153100,5569610,2235,2235,2235,2235,0
20240425,153000,5569610,2235,2235,2235,2235,194
20240425,152900,5136020,2235,2235,2235,2235,0
20240425,152800,5136020,2235,2235,2235,2235,0
20240425,152700,5136020,2235,2235,2235,2235,0
20240425,152600,5136020,2235,2235,2235,2235,0
20240425,152500,5136020,2235,2235,2235,2235,0
20240425,152400,5136020,2235,2235,2235,2235,0
20240425,152300,5136020,2235,2235,2235,2235,0
20240425,152200,5136020,2235,2235,2235,2235,0
20240425,152100,5136020,2235,2235,2235,2235,0
20240425,152000,5136020,2235,2235,2235,2235,0
20240425,151900,5136020,2235,2235,2235,2235,2
20240425,151800,5131550,2235,2235,2235,2235,0
20240425,151700,5131550,2235,2235,2235,2235,0
20240425,151600,5131550,2235,2235,2235,2235,0
20240425,151500,5131550,2235,2235,2235,2235,0
20240425,151400,5131550,2235,2235,2235,2235,0
20240425,151300,5131550,2235,2235,2235,2235,0
20240425,151200,5131550,2235,2235,2235,2235,0
20240425,151100,5131550,2235,2235,2235,2235,0
20240425,151000,5131550,2235,2235,2235,2235,0
20240425,150900,5131550,2235,2235,2235,2235,0
20240425,150800,5131550,2235,2235,2235,2235,0
20240425,150700,5131550,2235,2235,2235,2235,0
20240425,150600,5131550,2235,2235,2235,2235,0
20240425,150500,5131550,2235,2235,2235,2235,0
20240425,150400,5131550,2235,2235,2235,2235,0
20240425,150300,5131550,2235,2235,2235,2235,0
20240425,150200,5131550,2235,2235,2235,2235,0
20240425,150100,5131550,2235,2235,2235,2235,0
20240425,150000,5131550,2235,2235,2235,2235,0
20240425,145900,5131550,2235,2235,2235,2235,0
20240425,145800,5131550,2235,2235,2235,2235,0
20240425,145700,5131550,2235,2235,2235,2235,0
20240425,145600,5131550,2235,2235,2235,2235,4
20240425,145500,5122610,2235,2235,2235,2235,0
20240425,145400,5122610,2235,2235,2235,2235,0
20240425,145300,5122610,2235,2235,2235,2235,0
20240425,145200,5122610,2235,2235,2235,2235,0
20240425,145100,5122610,2235,2235,2235,2235,0
20240425,145000,5122610,2235,2235,2235,2235,0
20240425,144900,5122610,2235,2235,2235,2235,0
20240425,144800,5122610,2235,2235,2235,2235,0
20240425,144700,5122610,2235,2235,2235,2235,0
20240425,144600,5122610,2235,2235,2235,2235,0
20240425,144500,5122610,2235,2235,2235,2235,0
20240425,144400,5122610,2235,2235,2235,2235,0
20240425,144300,5122610,2235,2235,2235,2235,0
20240425,144200,5122610,2235,2235,2235,2235,0
20240425,144100,5122610,2235,2235,2235,2235,0
20240425,144000,5122610,2235,2235,2235,2235,0
20240425,143900,5122610,2235,2235,2235,2235,0
20240425,143800,5122610,2235,2235,2235,2235,0
20240425,143700,5122610,2235,2235,2235,2235,0
20240425,143600,5122610,2235,2235,2235,2235,0
20240425,143500,5122610,2235,2235,2235,2235,0
20240425,143400,5122610,2235,2235,2235,2235,0
20240425,143300,5122610,2235,2235,2235,2235,0
20240425,143200,5122610,2235,2235,2235,2235,0
20240425,143100,5122610,2235,2235,2235,2235,0
20240425,143000,5122610,2235,2215,2235,2205,22
20240425,142900,5073880,2235,2235,2235,2235,0
20240425,142800,5073880,2235,2235,2235,2235,0
20240425,142700,5073880,2235,2235,2235,2235,0
20240425,142600,5073880,2235,2235,2235,2235,0
20240425,142500,5073880,2235,2235,2235,2235,0
20240425,142400,5073880,2235,2235,2235,2235,0
20240425,142300,5073880,2235,2235,2235,2235,0
20240425,142200,5073880,2235,2235,2235,2235,0
20240425,142100,5073880,2235,2235,2235,2235,0
20240425,142000,5073880,2235,2235,2235,2235,0
20240425,141900,5073880,2235,2235,2235,2235,0
20240425,141800,5073880,2235,2235,2235,2235,0
20240425,141700,5073880,2235,2235,2235,2235,0
20240425,141600,5073880,2235,2235,2235,2235,0
20240425,141500,5073880,2235,2235,2235,2235,0
20240425,141400,5073880,2235,2235,2235,2235,0
20240425,141300,5073880,2235,2235,2235,2235,0
20240425,141200,5073880,2235,2235,2235,2235,0
20240425,141100,5073880,2235,2235,2235,2235,0
20240425,141000,5073880,2235,2235,2235,2235,0
20240425,140900,5073880,2235,2235,2235,2235,0
20240425,140800,5073880,2235,2235,2235,2235,0
20240425,140700,5073880,2235,2235,2235,2235,0
20240425,140600,5073880,2235,2235,2235,2235,0
20240425,140500,5073880,2235,2235,2235,2235,0
20240425,140400,5073880,2235,2235,2235,2235,0
20240425,140300,5073880,2235,2235,2235,2235,0
20240425,140200,5073880,2235,2235,2235,2235,0
20240425,140100,5073880,2235,2235,2235,2235,0
20240425,140000,5073880,2235,2235,2235,2235,0
20240425,135900,5073880,2235,2235,2235,2235,0
20240425,135800,5073880,2235,2235,2235,2235,0
20240425,135700,5073880,2235,2235,2235,2235,0
20240425,135600,5073880,2235,2235,2235,2235,0
20240425,135500,5073880,2235,2235,2235,2235,0
20240425,135400,5073880,2235,2235,2235,2235,0
20240425,135300,5073880,2235,2235,2235,2235,0
20240425,135200,5073880,2235,2235,2235,2235,0
20240425,135100,5073880,2235,2235,2235,2235,0
20240425,135000,5073880,2235,2235,2235,2235,0
20240425,134900,5073880,2235,2235,2235,2235,0
20240425,134800,5073880,2235,2235,2235,2235,0
20240425,134700,5073880,2235,2235,2235,2235,0
20240425,134600,5073880,2235,2235,2235,2235,0
20240425,134500,5073880,2235,2235,2235,2235,0
20240425,134400,5073880,2235,2235,2235,2235,0
20240425,134300,5073880,2235,2235,2235,2235,0
20240425,134200,5073880,2235,2235,2235,2235,0
20240425,134100,5073880,2235,2235,2235,2235,0
20240425,134000,5073880,2235,2235,2235,2235,0
20240425,133900,5073880,2235,2235,2235,2235,0
20240425,133800,5073880,2235,2235,2235,2235,0
20240425,133700,5073880,2235,2235,2235,2235,0
20240425,133600,5073880,2235,2235,2235,2235,44
20240425,133500,4975540,2235,2235,2235,2235,0
20240425,133400,4975540,2235,2235,2235,2235,100
20240425,133300,4752040,2235,2235,2235,2235,0
20240425,133200,4752040,2235,2235,2235,2235,0
20240425,133100,4752040,2235,2235,2235,2235,0
20240425,133000,4752040,2235,2235,2235,2235,100
20240425,132900,4528540,2235,2235,2235,2235,0
20240425,132800,4528540,2235,2235,2235,2235,0
20240425,132700,4528540,2235,2235,2235,2235,1
20240425,132600,4526305,2235,2235,2235,2235,0
20240425,132500,4526305,2235,2230,2235,2230,100
20240425,132400,4302950,2235,2235,2235,2235,0
20240425,132300,4302950,2235,2235,2235,2235,0
20240425,132200,4302950,2235,2235,2235,2235,0
20240425,132100,4302950,2235,2235,2235,2235,0
20240425,132000,4302950,2235,2235,2235,2235,0
20240425,131900,4302950,2235,2235,2235,2235,0
20240425,131800,4302950,2235,2235,2235,2235,0
20240425,131700,4302950,2235,2235,2235,2235,0
20240425,131600,4302950,2235,2235,2235,2235,0
20240425,131500,4302950,2235,2235,2235,2235,0
20240425,131400,4302950,2235,2235,2235,2235,0
20240425,131300,4302950,2235,2235,2235,2235,0
20240425,131200,4302950,2235,2235,2235,2235,0
20240425,131100,4302950,2235,2235,2235,2235,0
20240425,131000,4302950,2235,2235,2235,2235,0
20240425,130900,4302950,2235,2235,2235,2235,0
20240425,130800,4302950,2235,2235,2235,2235,0
20240425,130700,4302950,2235,2235,2235,2235,0
20240425,130600,4302950,2235,2235,2235,2235,0
20240425,130500,4302950,2235,2235,2235,2235,0
20240425,130400,4302950,2235,2235,2235,2235,0
20240425,130300,4302950,2235,2235,2235,2235,4
20240425,130200,4294010,2235,2235,2235,2235,0
20240425,130100,4294010,2235,2235,2235,2235,100
20240425,130000,4070510,2235,2235,2235,2235,0
20240425,125900,4070510,2235,2235,2235,2235,0
20240425,125800,4070510,2235,2235,2235,2235,0
20240425,125700,4070510,2235,2220,2235,2220,16
20240425,125600,4034865,2235,2235,2235,2235,0
20240425,125500,4034865,2235,2235,2235,2235,0
20240425,125400,4034865,2235,2235,2235,2235,0
20240425,125300,4034865,2235,2235,2235,2235,0
20240425,125200,4034865,2235,2235,2235,2235,0
20240425,125100,4034865,2235,2235,2235,2235,0
20240425,125000,4034865,2235,2235,2235,2235,0
20240425,124900,4034865,2235,2235,2235,2235,0
20240425,124800,4034865,2235,2235,2235,2235,0
20240425,124700,4034865,2235,2235,2235,2235,0
20240425,124600,4034865,2235,2235,2235,2235,0
20240425,124500,4034865,2235,2235,2235,2235,0
20240425,124400,4034865,2235,2235,2235,2235,0
20240425,124300,4034865,2235,2235,2235,2235,0
20240425,124200,4034865,2235,2235,2235,2235,0
20240425,124100,4034865,2235,2235,2235,2235,0
20240425,124000,4034865,2235,2235,2235,2235,0
20240425,123900,4034865,2235,2235,2235,2235,0
20240425,123800,4034865,2235,2235,2235,2235,0
20240425,123700,4034865,2235,2235,2235,2235,0
20240425,123600,4034865,2235,2235,2235,2235,0
20240425,123500,4034865,2235,2235,2235,2235,0
20240425,123400,4034865,2235,2235,2235,2235,0
20240425,123300,4034865,2235,2235,2235,2235,0
20240425,123200,4034865,2235,2235,2235,2235,95
20240425,123100,3822540,2235,2235,2235,2235,4
20240425,123000,3813600,2235,2235,2235,2235,1
20240425,122900,3811365,2235,2235,2235,2235,0
20240425,122800,3811365,2235,2235,2235,2235,0
20240425,122700,3811365,2235,2235,2235,2235,0
20240425,122600,3811365,2235,2235,2235,2235,0
20240425,122500,3811365,2235,2235,2235,2235,0
20240425,122400,3811365,2235,2225,2235,2225,3
20240425,122300,3804675,2205,2205,2205,2205,0
20240425,122200,3804675,2205,2220,2220,2205,6
20240425,122100,3791415,2240,2240,2240,2240,0
20240425,122000,3791415,2240,2240,2240,2240,0
20240425,121900,3791415,2240,2240,2240,2240,0
20240425,121800,3791415,2240,2240,2240,2240,0
20240425,121700,3791415,2240,2240,2240,2240,0
20240425,121600,3791415,2240,2240,2240,2240,0
20240425,121500,3791415,2240,2240,2240,2240,0
20240425,121400,3791415,2240,2240,2240,2240,0
20240425,121300,3791415,2240,2240,2240,2240,0
20240425,121200,3791415,2240,2240,2240,2240,0
20240425,121100,3791415,2240,2240,2240,2240,0
20240425,121000,3791415,2240,2240,2240,2240,0
20240425,120900,3791415,2240,2240,2240,2240,0
20240425,120800,3791415,2240,2240,2240,2240,0
20240425,120700,3791415,2240,2240,2240,2240,0
20240425,120600,3791415,2240,2240,2240,2240,0
20240425,120500,3791415,2240,2240,2240,2240,0
20240425,120400,3791415,2240,2240,2240,2240,0
20240425,120300,3791415,2240,2240,2240,2240,0
20240425,120200,3791415,2240,2240,2240,2240,0
20240425,120100,3791415,2240,2240,2240,2240,0
20240425,120000,3791415,2240,2240,2240,2240,0
20240425,115900,3791415,2240,2240,2240,2240,0
20240425,115800,3791415,2240,2240,2240,2240,0
20240425,115700,3791415,2240,2240,2240,2240,0
20240425,115600,3791415,2240,2240,2240,2240,0
20240425,115500,3791415,2240,2240,2240,2240,1
20240425,115400,3789175,2220,2220,2220,2220,0
20240425,115300,3789175,2220,2220,2220,2220,0
20240425,115200,3789175,2220,2220,2220,2220,0
20240425,115100,3789175,2220,2220,2220,2220,0
20240425,115000,3789175,2220,2220,2220,2220,0
20240425,114900,3789175,2220,2220,2220,2220,0
20240425,114800,3789175,2220,2220,2220,2220,0
20240425,114700,3789175,2220,2220,2220,2220,0
20240425,114600,3789175,2220,2220,2220,2220,0
20240425,114500,3789175,2220,2220,2220,2220,0
20240425,114400,3789175,2220,2220,2220,2220,0
20240425,114300,3789175,2220,2220,2220,2220,5
20240425,114200,3778075,2220,2220,2220,2220,0
20240425,114100,3778075,2220,2220,2220,2220,0
20240425,114000,3778075,2220,2220,2220,2220,0
20240425,113900,3778075,2220,2220,2220,2220,0
20240425,113800,3778075,2220,2220,2220,2220,0
20240425,113700,3778075,2220,2220,2220,2220,0
20240425,113600,3778075,2220,2220,2220,2220,0
20240425,113500,3778075,2220,2220,2220,2220,6
20240425,113400,3764755,2240,2240,2240,2240,0
20240425,113300,3764755,2240,2240,2240,2240,0
20240425,113200,3764755,2240,2240,2240,2240,0
20240425,113100,3764755,2240,2240,2240,2240,0
20240425,113000,3764755,2240,2240,2240,2240,0
20240425,112900,3764755,2240,2240,2240,2240,0
20240425,112800,3764755,2240,2240,2240,2240,0
20240425,112700,3764755,2240,2240,2240,2240,0
20240425,112600,3764755,2240,2240,2240,2240,0
20240425,112500,3764755,2240,2240,2240,2240,0
20240425,112400,3764755,2240,2240,2240,2240,1
20240425,112300,3762515,2225,2225,2225,2225,1
20240425,112200,3760290,2240,2240,2240,2240,0
20240425,112100,3760290,2240,2240,2240,2240,0
20240425,112000,3760290,2240,2240,2240,2240,0
20240425,111900,3760290,2240,2240,2240,2240,0
20240425,111800,3760290,2240,2240,2240,2240,0
20240425,111700,3760290,2240,2240,2240,2240,0
20240425,111600,3760290,2240,2240,2240,2240,0
20240425,111500,3760290,2240,2240,2240,2240,0
20240425,111400,3760290,2240,2240,2240,2240,0
20240425,111300,3760290,2240,2240,2240,2240,0
20240425,111200,3760290,2240,2240,2240,2240,0
20240425,111100,3760290,2240,2240,2240,2240,0
20240425,111000,3760290,2240,2240,2240,2240,0
20240425,110900,3760290,2240,2240,2240,2240,0
20240425,110800,3760290,2240,2240,2240,2240,0
20240425,110700,3760290,2240,2240,2240,2240,0
20240425,110600,3760290,2240,2240,2240,2240,0
20240425,110500,3760290,2240,2240,2240,2240,0
20240425,110400,3760290,2240,2240,2240,2240,0
20240425,110300,3760290,2240,2240,2240,2240,0
20240425,110200,3760290,2240,2240,2240,2240,0
20240425,110100,3760290,2240,2240,2240,2240,0
20240425,110000,3760290,2240,2240,2240,2240,0
20240425,105900,3760290,2240,2240,2240,2240,0
20240425,105800,3760290,2240,2240,2240,2240,0
20240425,105700,3760290,2240,2240,2240,2240,0
20240425,105600,3760290,2240,2240,2240,2240,0
20240425,105500,3760290,2240,2240,2240,2240,0
20240425,105400,3760290,2240,2240,2240,2240,0
20240425,105300,3760290,2240,2240,2240,2240,0
20240425,105200,3760290,2240,2240,2240,2240,0
20240425,105100,3760290,2240,2240,2240,2240,0
20240425,105000,3760290,2240,2240,2240,2240,0
20240425,104900,3760290,2240,2240,2240,2240,0
20240425,104800,3760290,2240,2240,2240,2240,0
20240425,104700,3760290,2240,2240,2240,2240,0
20240425,104600,3760290,2240,2240,2240,2240,0
20240425,104500,3760290,2240,2240,2240,2240,0
20240425,104400,3760290,2240,2230,2240,2230,3
20240425,104300,3753585,2235,2235,2235,2235,0
20240425,104200,3753585,2235,2235,2235,2235,0
20240425,104100,3753585,2235,2235,2235,2235,0
20240425,104000,3753585,2235,2235,2235,2235,0
20240425,103900,3753585,2235,2235,2235,2235,0
20240425,103800,3753585,2235,2235,2235,2235,0
20240425,103700,3753585,2235,2235,2235,2235,0
20240425,103600,3753585,2235,2235,2235,2235,0
20240425,103500,3753585,2235,2235,2235,2235,0
20240425,103400,3753585,2235,2235,2235,2235,0
20240425,103300,3753585,2235,2235,2235,2235,0
20240425,103200,3753585,2235,2235,2235,2235,0
20240425,103100,3753585,2235,2235,2235,2235,0
20240425,103000,3753585,2235,2235,2235,2235,0
20240425,102900,3753585,2235,2235,2235,2235,1
20240425,102800,3751350,2240,2240,2240,2240,0
20240425,102700,3751350,2240,2240,2240,2240,0
20240425,102600,3751350,2240,2240,2240,2240,0
20240425,102500,3751350,2240,2240,2240,2240,0
20240425,102400,3751350,2240,2240,2240,2240,0
20240425,102300,3751350,2240,2240,2240,2240,0
20240425,102200,3751350,2240,2240,2240,2240,0
20240425,102100,3751350,2240,2240,2240,2240,0
20240425,102000,3751350,2240,2240,2240,2240,0
20240425,101900,3751350,2240,2240,2240,2240,0
20240425,101800,3751350,2240,2240,2240,2240,0
20240425,101700,3751350,2240,2240,2240,2240,0
20240425,101600,3751350,2240,2240,2240,2240,0
20240425,101500,3751350,2240,2240,2240,2240,0
20240425,101400,3751350,2240,2240,2240,2240,0
20240425,101300,3751350,2240,2240,2240,2240,3
20240425,101200,3744630,2240,2240,2240,2240,0
20240425,101100,3744630,2240,2240,2240,2240,0
20240425,101000,3744630,2240,2240,2240,2240,0
20240425,100900,3744630,2240,2240,2240,2240,0
20240425,100800,3744630,2240,2240,2240,2240,0
20240425,100700,3744630,2240,2240,2240,2240,0
20240425,100600,3744630,2240,2240,2240,2240,0
20240425,100500,3744630,2240,2240,2240,2240,0
20240425,100400,3744630,2240,2240,2240,2240,0
20240425,100300,3744630,2240,2240,2240,2240,0
20240425,100200,3744630,2240,2240,2240,2240,0
20240425,100100,3744630,2240,2240,2240,2240,0
20240425,100000,3744630,2240,2240,2240,2240,0
20240425,095900,3744630,2240,2240,2240,2240,0
20240425,095800,3744630,2240,2240,2240,2240,0
20240425,095700,3744630,2240,2240,2240,2240,0
20240425,095600,3744630,2240,2240,2240,2240,0
20240425,095500,3744630,2240,2240,2240,2240,0
20240425,095400,3744630,2240,2240,2240,2240,0
20240425,095300,3744630,2240,2240,2240,2240,0
20240425,095200,3744630,2240,2240,2240,2240,34
20240425,095100,3668470,2240,2240,2240,2240,311
20240425,095000,2971830,2245,2245,2245,2245,0
20240425,094900,2971830,2245,2245,2245,2245,0
20240425,094800,2971830,2245,2240,2245,2240,2
20240425,094700,2967345,2240,2240,2240,2240,0
20240425,094600,2967345,2240,2240,2240,2240,1045
20240425,094500,626545,2240,2240,2240,2240,0
20240425,094400,626545,2240,2240,2240,2240,0
20240425,094300,626545,2240,2240,2240,2240,0
20240425,094200,626545,2240,2240,2240,2240,0
20240425,094100,626545,2240,2240,2240,2240,0
20240425,094000,626545,2240,2240,2240,2240,0
20240425,093900,626545,2240,2240,2240,2240,0
20240425,093800,626545,2240,2240,2240,2240,0
20240425,093700,626545,2240,2240,2240,2240,40
20240425,093600,536945,2240,2240,2240,2240,0
20240425,093500,536945,2240,2240,2240,2240,0
20240425,093400,536945,2240,2240,2240,2240,0
20240425,093300,536945,2240,2240,2240,2240,0
20240425,093200,536945,2240,2240,2240,2240,0
20240425,093100,536945,2240,2240,2240,2240,0
20240425,093000,536945,2240,2240,2240,2240,100
20240425,092900,312945,2240,2240,2240,2240,0
20240425,092800,312945,2240,2240,2240,2240,0
20240425,092700,312945,2240,2240,2240,2240,0
20240425,092600,312945,2240,2240,2240,2240,0
20240425,092500,312945,2240,2240,2240,2240,0
20240425,092400,312945,2240,2240,2240,2240,0
20240425,092300,312945,2240,2240,2240,2240,0
20240425,092200,312945,2240,2240,2240,2240,0
20240425,092100,312945,2240,2240,2240,2240,2
20240425,092000,308465,2245,2245,2245,2245,0
20240425,091900,308465,2245,2245,2245,2245,0
20240425,091800,308465,2245,2245,2245,2245,0
20240425,091700,308465,2245,2240,2245,2240,5
20240425,091600,297250,2240,2230,2240,2230,15
20240425,091500,263760,2250,2250,2250,2250,0
20240425,091400,263760,2250,2250,2250,2250,0
20240425,091300,263760,2250,2250,2250,2250,0
20240425,091200,263760,2250,2220,2250,2220,116
20240425,091100,4405,2200,2200,2200,2200,0
20240425,091000,4405,2200,2200,2200,2200,0
20240425,090900,4405,2200,2200,2200,2200,1
20240425,090800,2205,2205,2205,2205,2205,1
20240425,090700,0,2220,2220,2220,2220,0
20240425,090600,0,2220,2220,2220,2220,0
20240425,090500,0,2220,2220,2220,2220,0
20240425,090400,0,2220,2220,2220,2220,0
20240425,090300,0,2220,2220,2220,2220,0
20240425,090200,0,2220,2220,2220,2220,0
20240425,090100,0,2220,2220,2220,2220,0
20240425,090000,0,2220,2220,2220,2220,0