KissMeData/083500/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,195500,1261788630,10860,10860,10860,10860,1172
20240425,195400,1261788630,10860,10860,10860,10860,0
20240425,195300,1261788630,10860,10860,10860,10860,0
20240425,195200,1261788630,10860,10860,10860,10860,0
20240425,195100,1261788630,10860,10860,10860,10860,0
20240425,195000,1261788630,10860,10860,10860,10860,0
20240425,194900,1261788630,10860,10860,10860,10860,0
20240425,194800,1261788630,10860,10860,10860,10860,0
20240425,194700,1261788630,10860,10860,10860,10860,0
20240425,194600,1261788630,10860,10860,10860,10860,0
20240425,194500,1261788630,10860,10860,10860,10860,0
20240425,194400,1261788630,10860,10860,10860,10860,0
20240425,194300,1261788630,10860,10860,10860,10860,0
20240425,194200,1261788630,10860,10860,10860,10860,0
20240425,194100,1261788630,10860,10860,10860,10860,0
20240425,194000,1261788630,10860,10860,10860,10860,0
20240425,193900,1261788630,10860,10860,10860,10860,0
20240425,193800,1261788630,10860,10860,10860,10860,0
20240425,193700,1261788630,10860,10860,10860,10860,0
20240425,193600,1261788630,10860,10860,10860,10860,0
20240425,193500,1261788630,10860,10860,10860,10860,0
20240425,193400,1261788630,10860,10860,10860,10860,0
20240425,193300,1261788630,10860,10860,10860,10860,0
20240425,193200,1261788630,10860,10860,10860,10860,0
20240425,193100,1261788630,10860,10860,10860,10860,0
20240425,193000,1261788630,10860,10860,10860,10860,0
20240425,192900,1261788630,10860,10860,10860,10860,0
20240425,192800,1261788630,10860,10860,10860,10860,0
20240425,192700,1261788630,10860,10860,10860,10860,0
20240425,192600,1261788630,10860,10860,10860,10860,0
20240425,192500,1261788630,10860,10860,10860,10860,1172
20240425,192400,1261788630,10860,10860,10860,10860,0
20240425,192300,1261788630,10860,10860,10860,10860,0
20240425,192200,1261788630,10860,10860,10860,10860,0
20240425,192100,1261788630,10860,10860,10860,10860,0
20240425,192000,1261788630,10860,10860,10860,10860,0
20240425,191900,1261788630,10860,10860,10860,10860,0
20240425,191800,1261788630,10860,10860,10860,10860,0
20240425,191700,1261788630,10860,10860,10860,10860,0
20240425,191600,1261788630,10860,10860,10860,10860,0
20240425,191500,1261788630,10860,10860,10860,10860,0
20240425,191400,1261788630,10860,10860,10860,10860,0
20240425,191300,1261788630,10860,10860,10860,10860,0
20240425,191200,1261788630,10860,10860,10860,10860,0
20240425,191100,1261788630,10860,10860,10860,10860,0
20240425,191000,1261788630,10860,10860,10860,10860,0
20240425,190900,1261788630,10860,10860,10860,10860,0
20240425,190800,1261788630,10860,10860,10860,10860,0
20240425,190700,1261788630,10860,10860,10860,10860,0
20240425,190600,1261788630,10860,10860,10860,10860,0
20240425,190500,1261788630,10860,10860,10860,10860,0
20240425,190400,1261788630,10860,10860,10860,10860,0
20240425,190300,1261788630,10860,10860,10860,10860,0
20240425,190200,1261788630,10860,10860,10860,10860,0
20240425,190100,1261788630,10860,10860,10860,10860,0
20240425,190000,1261788630,10860,10860,10860,10860,0
20240425,185900,1261788630,10860,10860,10860,10860,0
20240425,185800,1261788630,10860,10860,10860,10860,0
20240425,185700,1261788630,10860,10860,10860,10860,0
20240425,185600,1261788630,10860,10860,10860,10860,0
20240425,185500,1261788630,10860,10860,10860,10860,1172
20240425,185400,1261788630,10860,10860,10860,10860,0
20240425,185300,1261788630,10860,10860,10860,10860,0
20240425,185200,1261788630,10860,10860,10860,10860,0
20240425,185100,1261788630,10860,10860,10860,10860,0
20240425,185000,1261788630,10860,10860,10860,10860,0
20240425,184900,1261788630,10860,10860,10860,10860,0
20240425,184800,1261788630,10860,10860,10860,10860,0
20240425,184700,1261788630,10860,10860,10860,10860,0
20240425,184600,1261788630,10860,10860,10860,10860,0
20240425,184500,1261788630,10860,10860,10860,10860,0
20240425,184400,1261788630,10860,10860,10860,10860,0
20240425,184300,1261788630,10860,10860,10860,10860,0
20240425,184200,1261788630,10860,10860,10860,10860,0
20240425,184100,1261788630,10860,10860,10860,10860,0
20240425,184000,1261788630,10860,10860,10860,10860,0
20240425,183900,1261788630,10860,10860,10860,10860,0
20240425,183800,1261788630,10860,10860,10860,10860,0
20240425,183700,1261788630,10860,10860,10860,10860,0
20240425,183600,1261788630,10860,10860,10860,10860,0
20240425,183500,1261788630,10860,10860,10860,10860,0
20240425,183400,1261788630,10860,10860,10860,10860,0
20240425,183300,1261788630,10860,10860,10860,10860,0
20240425,183200,1261788630,10860,10860,10860,10860,0
20240425,183100,1261788630,10860,10860,10860,10860,0
20240425,183000,1261788630,10860,10860,10860,10860,0
20240425,182900,1261788630,10860,10860,10860,10860,0
20240425,182800,1261788630,10860,10860,10860,10860,0
20240425,182700,1261788630,10860,10860,10860,10860,0
20240425,182600,1261788630,10860,10860,10860,10860,0
20240425,182500,1261788630,10860,10860,10860,10860,1172
20240425,182400,1261788630,10860,10860,10860,10860,0
20240425,182300,1261788630,10860,10860,10860,10860,0
20240425,182200,1261788630,10860,10860,10860,10860,0
20240425,182100,1261788630,10860,10860,10860,10860,0
20240425,182000,1261788630,10860,10860,10860,10860,0
20240425,181900,1261788630,10860,10860,10860,10860,0
20240425,181800,1261788630,10860,10860,10860,10860,0
20240425,181700,1261788630,10860,10860,10860,10860,0
20240425,181600,1261788630,10860,10860,10860,10860,0
20240425,181500,1261788630,10860,10860,10860,10860,0
20240425,181400,1261788630,10860,10860,10860,10860,0
20240425,181300,1261788630,10860,10860,10860,10860,0
20240425,181200,1261788630,10860,10860,10860,10860,0
20240425,181100,1261788630,10860,10860,10860,10860,0
20240425,181000,1261788630,10860,10860,10860,10860,0
20240425,180900,1261788630,10860,10860,10860,10860,0
20240425,180800,1261788630,10860,10860,10860,10860,0
20240425,180700,1261788630,10860,10860,10860,10860,0
20240425,180600,1261788630,10860,10860,10860,10860,0
20240425,180500,1261788630,10860,10860,10860,10860,0
20240425,180400,1261788630,10860,10860,10860,10860,0
20240425,180300,1261788630,10860,10860,10860,10860,0
20240425,180200,1261788630,10860,10860,10860,10860,0
20240425,180100,1261788630,10860,10860,10860,10860,0
20240425,180000,1261788630,10860,10860,10860,10860,0
20240425,175900,1261788630,10860,10860,10860,10860,0
20240425,175800,1261788630,10860,10860,10860,10860,0
20240425,175700,1261788630,10860,10860,10860,10860,0
20240425,175600,1261788630,10860,10860,10860,10860,0
20240425,175500,1261788630,10860,10860,10860,10860,1172
20240425,175400,1261788630,10860,10860,10860,10860,0
20240425,175300,1261788630,10860,10860,10860,10860,0
20240425,175200,1261788630,10860,10860,10860,10860,0
20240425,175100,1261788630,10860,10860,10860,10860,0
20240425,175000,1261788630,10860,10860,10860,10860,0
20240425,174900,1261788630,10860,10860,10860,10860,0
20240425,174800,1261788630,10860,10860,10860,10860,0
20240425,174700,1261788630,10860,10860,10860,10860,0
20240425,174600,1261788630,10860,10860,10860,10860,0
20240425,174500,1261788630,10860,10860,10860,10860,0
20240425,174400,1261788630,10860,10860,10860,10860,0
20240425,174300,1261788630,10860,10860,10860,10860,0
20240425,174200,1261788630,10860,10860,10860,10860,0
20240425,174100,1261788630,10860,10860,10860,10860,0
20240425,174000,1261788630,10860,10860,10860,10860,0
20240425,173900,1261788630,10860,10860,10860,10860,0
20240425,173800,1261788630,10860,10860,10860,10860,0
20240425,173700,1261788630,10860,10860,10860,10860,0
20240425,173600,1261788630,10860,10860,10860,10860,0
20240425,173500,1261788630,10860,10860,10860,10860,0
20240425,173400,1261788630,10860,10860,10860,10860,0
20240425,173300,1261788630,10860,10860,10860,10860,0
20240425,173200,1261788630,10860,10860,10860,10860,0
20240425,173100,1261788630,10860,10860,10860,10860,0
20240425,173000,1261788630,10860,10860,10860,10860,0
20240425,172900,1261788630,10860,10860,10860,10860,0
20240425,172800,1261788630,10860,10860,10860,10860,0
20240425,172700,1261788630,10860,10860,10860,10860,0
20240425,172600,1261788630,10860,10860,10860,10860,0
20240425,172500,1261788630,10860,10860,10860,10860,1172
20240425,172400,1261788630,10860,10860,10860,10860,0
20240425,172300,1261788630,10860,10860,10860,10860,0
20240425,172200,1261788630,10860,10860,10860,10860,0
20240425,172100,1261788630,10860,10860,10860,10860,0
20240425,172000,1261788630,10860,10860,10860,10860,0
20240425,171900,1261788630,10860,10860,10860,10860,0
20240425,171800,1261788630,10860,10860,10860,10860,0
20240425,171700,1261788630,10860,10860,10860,10860,0
20240425,171600,1261788630,10860,10860,10860,10860,0
20240425,171500,1261788630,10860,10860,10860,10860,0
20240425,171400,1261788630,10860,10860,10860,10860,0
20240425,171300,1261788630,10860,10860,10860,10860,0
20240425,171200,1261788630,10860,10860,10860,10860,0
20240425,171100,1261788630,10860,10860,10860,10860,0
20240425,171000,1261788630,10860,10860,10860,10860,0
20240425,170900,1261788630,10860,10860,10860,10860,0
20240425,170800,1261788630,10860,10860,10860,10860,0
20240425,170700,1261788630,10860,10860,10860,10860,0
20240425,170600,1261788630,10860,10860,10860,10860,0
20240425,170500,1261788630,10860,10860,10860,10860,0
20240425,170400,1261788630,10860,10860,10860,10860,0
20240425,170300,1261788630,10860,10860,10860,10860,0
20240425,170200,1261788630,10860,10860,10860,10860,0
20240425,170100,1261788630,10860,10860,10860,10860,0
20240425,170000,1261788630,10860,10860,10860,10860,0
20240425,165900,1261788630,10860,10860,10860,10860,0
20240425,165800,1261788630,10860,10860,10860,10860,0
20240425,165700,1261788630,10860,10860,10860,10860,0
20240425,165600,1261788630,10860,10860,10860,10860,0
20240425,165500,1261788630,10860,10860,10860,10860,1172
20240425,165400,1261788630,10860,10860,10860,10860,0
20240425,165300,1261788630,10860,10860,10860,10860,0
20240425,165200,1261788630,10860,10860,10860,10860,0
20240425,165100,1261788630,10860,10860,10860,10860,0
20240425,165000,1261788630,10860,10860,10860,10860,0
20240425,164900,1261788630,10860,10860,10860,10860,0
20240425,164800,1261788630,10860,10860,10860,10860,0
20240425,164700,1261788630,10860,10860,10860,10860,0
20240425,164600,1261788630,10860,10860,10860,10860,0
20240425,164500,1261788630,10860,10860,10860,10860,0
20240425,164400,1261788630,10860,10860,10860,10860,0
20240425,164300,1261788630,10860,10860,10860,10860,0
20240425,164200,1261788630,10860,10860,10860,10860,0
20240425,164100,1261788630,10860,10860,10860,10860,0
20240425,164000,1261788630,10860,10860,10860,10860,0
20240425,163900,1261788630,10860,10860,10860,10860,0
20240425,163800,1261788630,10860,10860,10860,10860,0
20240425,163700,1261788630,10860,10860,10860,10860,0
20240425,163600,1261788630,10860,10860,10860,10860,0
20240425,163500,1261788630,10860,10860,10860,10860,0
20240425,163400,1261788630,10860,10860,10860,10860,0
20240425,163300,1261788630,10860,10860,10860,10860,0
20240425,163200,1261788630,10860,10860,10860,10860,0
20240425,163100,1261788630,10860,10860,10860,10860,0
20240425,163000,1261788630,10860,10860,10860,10860,0
20240425,162900,1261788630,10860,10860,10860,10860,0
20240425,162800,1261788630,10860,10860,10860,10860,0
20240425,162700,1261788630,10860,10860,10860,10860,0
20240425,162600,1261788630,10860,10860,10860,10860,0
20240425,162500,1261788630,10860,10860,10860,10860,1172
20240425,162400,1261788630,10860,10860,10860,10860,0
20240425,162300,1261788630,10860,10860,10860,10860,0
20240425,162200,1261788630,10860,10860,10860,10860,0
20240425,162100,1261788630,10860,10860,10860,10860,0
20240425,162000,1261788630,10860,10860,10860,10860,0
20240425,161900,1261788630,10860,10860,10860,10860,0
20240425,161800,1261788630,10860,10860,10860,10860,0
20240425,161700,1261788630,10860,10860,10860,10860,0
20240425,161600,1261788630,10860,10860,10860,10860,0
20240425,161500,1261788630,10860,10860,10860,10860,0
20240425,161400,1261788630,10860,10860,10860,10860,0
20240425,161300,1261788630,10860,10860,10860,10860,0
20240425,161200,1261788630,10860,10860,10860,10860,0
20240425,161100,1261788630,10860,10860,10860,10860,0
20240425,161000,1261788630,10860,10860,10860,10860,0
20240425,160900,1261788630,10860,10860,10860,10860,0
20240425,160800,1261788630,10860,10860,10860,10860,0
20240425,160700,1261788630,10860,10860,10860,10860,0
20240425,160600,1261788630,10860,10860,10860,10860,0
20240425,160500,1261788630,10860,10860,10860,10860,0
20240425,160400,1261788630,10860,10860,10860,10860,0
20240425,160300,1261788630,10860,10860,10860,10860,0
20240425,160200,1261788630,10860,10860,10860,10860,0
20240425,160100,1261788630,10860,10860,10860,10860,0
20240425,160000,1261788630,10860,10860,10860,10860,0
20240425,155900,1261788630,10860,10860,10860,10860,0
20240425,155800,1261788630,10860,10860,10860,10860,0
20240425,155700,1261788630,10860,10860,10860,10860,0
20240425,155600,1261788630,10860,10860,10860,10860,0
20240425,155500,1261788630,10860,10860,10860,10860,1172
20240425,155400,1261788630,10860,10860,10860,10860,0
20240425,155300,1261788630,10860,10860,10860,10860,0
20240425,155200,1261788630,10860,10860,10860,10860,0
20240425,155100,1261788630,10860,10860,10860,10860,0
20240425,155000,1261788630,10860,10860,10860,10860,0
20240425,154900,1261788630,10860,10860,10860,10860,0
20240425,154800,1261788630,10860,10860,10860,10860,0
20240425,154700,1261788630,10860,10860,10860,10860,0
20240425,154600,1261788630,10860,10860,10860,10860,0
20240425,154500,1261788630,10860,10860,10860,10860,0
20240425,154400,1261788630,10860,10860,10860,10860,0
20240425,154300,1261788630,10860,10860,10860,10860,0
20240425,154200,1261788630,10860,10860,10860,10860,0
20240425,154100,1261788630,10860,10860,10860,10860,0
20240425,154000,1261788630,10860,10860,10860,10860,0
20240425,153900,1261788630,10860,10860,10860,10860,0
20240425,153800,1261788630,10860,10860,10860,10860,0
20240425,153700,1261788630,10860,10860,10860,10860,0
20240425,153600,1261788630,10860,10860,10860,10860,0
20240425,153500,1261788630,10860,10860,10860,10860,0
20240425,153400,1261788630,10860,10860,10860,10860,0
20240425,153300,1261788630,10860,10860,10860,10860,0
20240425,153200,1261788630,10860,10860,10860,10860,0
20240425,153100,1261788630,10860,10860,10860,10860,0
20240425,153000,1261788630,10860,10860,10860,10860,1172
20240425,152900,1249060710,10810,10810,10810,10810,0
20240425,152800,1249060710,10810,10810,10810,10810,0
20240425,152700,1249060710,10810,10810,10810,10810,0
20240425,152600,1249060710,10810,10810,10810,10810,0
20240425,152500,1249060710,10810,10810,10810,10810,0
20240425,152400,1249060710,10810,10810,10810,10810,0
20240425,152300,1249060710,10810,10810,10810,10810,0
20240425,152200,1249060710,10810,10810,10810,10810,0
20240425,152100,1249060710,10810,10810,10810,10810,0
20240425,152000,1249060710,10810,10810,10810,10810,0
20240425,151900,1249060710,10810,10800,10810,10780,380
20240425,151800,1244960590,10780,10780,10780,10780,7
20240425,151700,1244885130,10780,10790,10790,10780,11
20240425,151600,1244766490,10790,10790,10790,10790,88
20240425,151500,1243816970,10790,10790,10790,10790,122
20240425,151400,1242500590,10790,10780,10790,10780,15
20240425,151300,1242338840,10790,10800,10800,10790,100
20240425,151200,1241259140,10810,10810,10810,10810,0
20240425,151100,1241259140,10810,10810,10810,10810,1
20240425,151000,1241248330,10800,10800,10800,10800,0
20240425,150900,1241248330,10800,10820,10820,10800,477
20240425,150800,1236095990,10820,10820,10820,10820,15
20240425,150700,1235933690,10820,10820,10820,10820,132
20240425,150600,1234505450,10820,10850,10850,10820,535
20240425,150500,1228701660,10860,10860,10860,10860,1
20240425,150400,1228690800,10870,10860,10870,10860,2
20240425,150300,1228669070,10820,10850,10850,10820,123
20240425,150200,1227335390,10850,10850,10850,10850,0
20240425,150100,1227335390,10850,10850,10850,10850,3
20240425,150000,1227302840,10870,10870,10870,10870,556
20240425,145900,1221259120,10820,10820,10820,10820,308
20240425,145800,1217926560,10820,10790,10820,10790,892
20240425,145700,1208290090,10790,10800,10800,10790,12
20240425,145600,1208160510,10800,10800,10800,10800,464
20240425,145500,1203149310,10810,10810,10810,10810,0
20240425,145400,1203149310,10810,10870,10870,10810,250
20240425,145300,1200445320,10870,10870,10870,10870,9
20240425,145200,1200347490,10850,10870,10870,10850,1173
20240425,145100,1187608750,10880,10880,10880,10880,51
20240425,145000,1187053870,10870,10870,10870,10870,5
20240425,144900,1186999520,10860,10880,10880,10860,12
20240425,144800,1186869080,10880,10860,10880,10860,260
20240425,144700,1184040480,10830,10810,10830,10810,459
20240425,144600,1179071290,10810,10800,10810,10800,198
20240425,144500,1176932130,10800,10800,10800,10800,50
20240425,144400,1176392130,10790,10770,10790,10770,773
20240425,144300,1168065800,10770,10790,10790,10760,1061
20240425,144200,1156639590,10790,10790,10790,10790,22
20240425,144100,1156402210,10790,10800,10800,10790,185
20240425,144000,1154405060,10790,10790,10790,10790,16
20240425,143900,1154232420,10810,10810,10810,10810,0
20240425,143800,1154232420,10810,10770,10810,10770,152
20240425,143700,1152593610,10780,10810,10810,10780,4
20240425,143600,1152550400,10770,10770,10770,10770,0
20240425,143500,1152550400,10770,10790,10790,10770,140
20240425,143400,1151041750,10790,10790,10790,10790,0
20240425,143300,1151041750,10790,10790,10790,10790,0
20240425,143200,1151041750,10790,10790,10790,10790,0
20240425,143100,1151041750,10790,10800,10800,10790,10
20240425,143000,1150933830,10810,10810,10810,10810,2
20240425,142900,1150912210,10800,10800,10800,10800,0
20240425,142800,1150912210,10800,10800,10800,10800,33
20240425,142700,1150555810,10790,10790,10790,10790,19
20240425,142600,1150350800,10790,10810,10810,10790,912
20240425,142500,1140497550,10830,10830,10830,10830,0
20240425,142400,1140497550,10830,10810,10830,10810,65
20240425,142300,1139794620,10820,10810,10820,10810,157
20240425,142200,1138097380,10830,10830,10830,10830,4
20240425,142100,1138054060,10820,10830,10830,10820,433
20240425,142000,1133368740,10830,10840,10840,10830,306
20240425,141900,1130051730,10850,10850,10850,10850,502
20240425,141800,1124605030,10860,10860,10860,10860,0
20240425,141700,1124605030,10860,10860,10860,10860,0
20240425,141600,1124605030,10860,10870,10870,10860,5
20240425,141500,1124550720,10870,10870,10870,10870,60
20240425,141400,1123898520,10870,10850,10870,10850,114
20240425,141300,1122659380,10880,10880,10880,10880,0
20240425,141200,1122659380,10880,10860,10880,10860,20
20240425,141100,1122441810,10850,10850,10850,10850,13
20240425,141000,1122300760,10820,10820,10820,10820,0
20240425,140900,1122300760,10820,10830,10830,10820,600
20240425,140800,1115807870,10830,10860,10860,10830,20
20240425,140700,1115590820,10860,10860,10860,10860,0
20240425,140600,1115590820,10860,10860,10890,10860,208
20240425,140500,1113331880,10820,10870,10870,10820,222
20240425,140400,1110923600,10880,10880,10880,10880,106
20240425,140300,1109770320,10880,10880,10880,10880,17
20240425,140200,1109585360,10880,10880,10880,10880,634
20240425,140100,1102687440,10880,10880,10880,10880,0
20240425,140000,1102687440,10880,10870,10880,10850,172
20240425,135900,1100819700,10870,10870,10870,10870,50
20240425,135800,1100276200,10870,10850,10870,10850,73
20240425,135700,1099482750,10860,10820,10860,10820,97
20240425,135600,1098429410,10860,10860,10860,10860,556
20240425,135500,1092391250,10860,10850,10860,10850,416
20240425,135400,1087876650,10850,10850,10850,10850,11
20240425,135300,1087757300,10820,10840,10840,10820,806
20240425,135200,1079031240,10840,10840,10840,10840,7
20240425,135100,1078955360,10850,10830,10850,10830,11
20240425,135000,1078836040,10830,10830,10830,10830,3
20240425,134900,1078803550,10850,10850,10850,10850,0
20240425,134800,1078803550,10850,10850,10850,10850,0
20240425,134700,1078803550,10850,10860,10900,10850,20
20240425,134600,1078586400,10850,10840,10850,10840,2
20240425,134500,1078564710,10820,10820,10820,10820,1
20240425,134400,1078553890,10810,10780,10810,10780,189
20240425,134300,1076514520,10830,10830,10830,10830,12
20240425,134200,1076384560,10780,10780,10780,10780,0
20240425,134100,1076384560,10780,10780,10780,10780,2
20240425,134000,1076363000,10770,10780,10780,10770,25
20240425,133900,1076093720,10770,10790,10790,10770,395
20240425,133800,1071835080,10750,10820,10820,10750,2000
20240425,133700,1050273350,10800,10800,10800,10800,7
20240425,133600,1050197750,10800,10810,10810,10800,616
20240425,133500,1043543030,10810,10830,10830,10810,466
20240425,133400,1038498910,10830,10830,10830,10830,30
20240425,133300,1038174010,10830,10830,10830,10830,60
20240425,133200,1037524210,10830,10830,10830,10830,30
20240425,133100,1037199310,10860,10860,10860,10860,476
20240425,133000,1032029950,10830,10930,10940,10830,143
20240425,132900,1030478660,10900,10940,10940,10900,1156
20240425,132800,1017863800,10960,10970,10970,10960,5
20240425,132700,1017808970,10970,10950,10970,10940,2785
20240425,132600,987282050,10950,10910,10950,10910,265
20240425,132500,984388550,10910,10910,10910,10910,101
20240425,132400,983286640,10900,10870,10900,10870,79
20240425,132300,982426100,10870,10850,10870,10850,1302
20240425,132200,968276580,10810,10840,10840,10810,272
20240425,132100,965331540,10830,10830,10830,10830,0
20240425,132000,965331540,10830,10820,10830,10810,115
20240425,131900,964086620,10810,10810,10810,10810,0
20240425,131800,964086620,10810,10820,10820,10810,10
20240425,131700,963978490,10810,10820,10820,10810,10
20240425,131600,963870360,10790,10790,10790,10790,0
20240425,131500,963870360,10790,10790,10790,10790,0
20240425,131400,963870360,10790,10790,10790,10790,0
20240425,131300,963870360,10790,10790,10790,10790,0
20240425,131200,963870360,10790,10790,10790,10790,0
20240425,131100,963870360,10790,10810,10820,10790,252
20240425,131000,961145280,10810,10810,10810,10810,10
20240425,130900,961037180,10810,10810,10810,10810,16
20240425,130800,960864220,10770,10770,10770,10770,2
20240425,130700,960842680,10760,10760,10760,10760,0
20240425,130600,960842680,10760,10760,10760,10760,0
20240425,130500,960842680,10760,10760,10760,10760,0
20240425,130400,960842680,10760,10760,10760,10760,16
20240425,130300,960670520,10760,10760,10760,10760,0
20240425,130200,960670520,10760,10760,10760,10760,0
20240425,130100,960670520,10760,10760,10760,10760,46
20240425,130000,960175560,10760,10780,10780,10760,806
20240425,125900,951494890,10790,10800,10800,10790,118
20240425,125800,950221150,10810,10810,10810,10810,8
20240425,125700,950134670,10820,10820,10820,10820,1
20240425,125600,950123850,10830,10830,10830,10830,0
20240425,125500,950123850,10830,10830,10830,10830,1
20240425,125400,950113020,10800,10800,10800,10800,0
20240425,125300,950113020,10800,10800,10800,10800,0
20240425,125200,950113020,10800,10800,10800,10800,0
20240425,125100,950113020,10800,10800,10800,10800,132
20240425,125000,948687420,10810,10810,10810,10810,0
20240425,124900,948687420,10810,10810,10810,10810,64
20240425,124800,947995580,10810,10820,10820,10810,272
20240425,124700,945055180,10830,10830,10830,10830,20
20240425,124600,944838580,10840,10840,10840,10840,0
20240425,124500,944838580,10840,10840,10840,10840,12
20240425,124400,944708500,10840,10840,10840,10840,18
20240425,124300,944513380,10840,10840,10840,10840,0
20240425,124200,944513380,10840,10840,10840,10840,0
20240425,124100,944513380,10840,10840,10840,10840,1
20240425,124000,944502540,10820,10830,10830,10820,10
20240425,123900,944394280,10830,10830,10830,10830,0
20240425,123800,944394280,10830,10830,10830,10830,97
20240425,123700,943343770,10830,10830,10830,10830,0
20240425,123600,943343770,10830,10830,10830,10830,951
20240425,123500,933044440,10830,10830,10830,10830,2
20240425,123400,933022780,10840,10840,10840,10840,1
20240425,123300,933011940,10830,10830,10830,10830,0
20240425,123200,933011940,10830,10830,10830,10830,0
20240425,123100,933011940,10830,10830,10830,10830,17
20240425,123000,932827830,10830,10830,10830,10830,40
20240425,122900,932394630,10830,10830,10830,10830,1
20240425,122800,932383800,10830,10830,10830,10830,97
20240425,122700,931333290,10830,10830,10830,10830,0
20240425,122600,931333290,10830,10830,10830,10830,0
20240425,122500,931333290,10830,10830,10830,10830,151
20240425,122400,929697960,10830,10830,10830,10830,5
20240425,122300,929643810,10810,10810,10810,10810,0
20240425,122200,929643810,10810,10810,10810,10810,5
20240425,122100,929589760,10830,10820,10830,10810,310
20240425,122000,926238590,10820,10830,10830,10820,2
20240425,121900,926216940,10830,10830,10830,10830,1
20240425,121800,926206110,10810,10830,10830,10810,2719
20240425,121700,896777750,10830,10830,10830,10830,171
20240425,121600,894925820,10840,10840,10840,10840,1
20240425,121500,894914980,10830,10830,10830,10830,16
20240425,121400,894741700,10840,10840,10840,10840,1
20240425,121300,894730860,10840,10840,10840,10840,0
20240425,121200,894730860,10840,10840,10840,10840,57
20240425,121100,894112980,10840,10840,10840,10840,0
20240425,121000,894112980,10840,10840,10840,10840,3
20240425,120900,894080460,10840,10840,10840,10840,40
20240425,120800,893646860,10830,10830,10830,10830,10
20240425,120700,893538560,10820,10820,10820,10820,124
20240425,120600,892196880,10810,10810,10810,10810,0
20240425,120500,892196880,10810,10810,10810,10810,0
20240425,120400,892196880,10810,10810,10810,10810,20
20240425,120300,891980680,10810,10810,10810,10810,0
20240425,120200,891980680,10810,10830,10830,10810,3
20240425,120100,891948210,10810,10810,10810,10810,0
20240425,120000,891948210,10810,10810,10810,10810,0
20240425,115900,891948210,10810,10810,10810,10810,16
20240425,115800,891775250,10850,10850,10850,10850,0
20240425,115700,891775250,10850,10850,10850,10850,50
20240425,115600,891232750,10810,10810,10810,10810,0
20240425,115500,891232750,10810,10810,10810,10810,0
20240425,115400,891232750,10810,10820,10820,10810,20
20240425,115300,891016520,10810,10810,10810,10790,1348
20240425,115200,876446240,10810,10810,10810,10810,39
20240425,115100,876024650,10810,10810,10810,10810,0
20240425,115000,876024650,10810,10810,10810,10810,1
20240425,114900,876013840,10810,10810,10810,10810,1
20240425,114800,876003030,10860,10860,10860,10860,5
20240425,114700,875948730,10800,10850,10850,10800,46
20240425,114600,875450840,10840,10840,10840,10840,0
20240425,114500,875450840,10840,10840,10840,10840,3
20240425,114400,875418320,10860,10860,10860,10860,1
20240425,114300,875407460,10860,10860,10870,10840,29
20240425,114200,875092780,10860,10860,10860,10860,101
20240425,114100,873995920,10860,10860,10860,10860,50
20240425,114000,873452920,10860,10860,10860,10860,1000
20240425,113900,862592920,10860,10860,10860,10860,0
20240425,113800,862592920,10860,10860,10860,10860,0
20240425,113700,862592920,10860,10860,10860,10860,2
20240425,113600,862571200,10860,10850,10860,10850,32
20240425,113500,862223710,10840,10830,10840,10830,46
20240425,113400,861725430,10820,10800,10820,10800,51
20240425,113300,861174430,10780,10780,10780,10780,0
20240425,113200,861174430,10780,10780,10780,10780,0
20240425,113100,861174430,10780,10780,10780,10780,0
20240425,113000,861174430,10780,10790,10790,10780,40
20240425,112900,860743130,10790,10790,10790,10790,121
20240425,112800,859437540,10760,10760,10760,10760,0
20240425,112700,859437540,10760,10850,10850,10750,19210
20240425,112600,652612970,10830,10830,10830,10830,16
20240425,112500,652439690,10900,10840,10900,10830,83
20240425,112400,651540560,10830,10840,10840,10830,652
20240425,112300,644473050,10830,10830,10830,10810,482
20240425,112200,639258150,10820,10820,10820,10820,1
20240425,112100,639247330,10830,10830,10830,10830,0
20240425,112000,639247330,10830,10830,10830,10830,30
20240425,111900,638922430,10830,10830,10830,10830,0
20240425,111800,638922430,10830,10830,10830,10830,0
20240425,111700,638922430,10830,10840,10840,10830,242
20240425,111600,636301420,10840,10830,10840,10830,5
20240425,111500,636247250,10840,10840,10840,10840,352
20240425,111400,632431570,10850,10850,10850,10850,41
20240425,111300,631986720,10870,10890,10890,10870,15
20240425,111200,631823470,10890,10850,10890,10850,69
20240425,111100,631072300,10850,10850,10850,10850,0
20240425,111000,631072300,10850,10880,10880,10850,17
20240425,110900,630887670,10850,10890,10890,10850,225
20240425,110800,628446340,10890,10860,10890,10860,38
20240425,110700,628033630,10860,10860,10860,10860,225
20240425,110600,625590130,10860,10860,10860,10860,0
20240425,110500,625590130,10860,10860,10860,10860,300
20240425,110400,622332130,10860,10860,10860,10860,0
20240425,110300,622332130,10860,10860,10860,10860,157
20240425,110200,620627110,10870,10900,10900,10870,92
20240425,110100,619626470,10900,10900,10900,10900,20
20240425,110000,619408470,10910,10910,10910,10910,0
20240425,105900,619408470,10910,10880,10910,10880,35
20240425,105800,619027640,10870,10870,10870,10870,7
20240425,105700,618951550,10870,10870,10870,10870,15
20240425,105600,618788500,10870,10860,10870,10860,110
20240425,105500,617593340,10870,10870,10870,10870,14
20240425,105400,617441160,10860,10860,10860,10860,146
20240425,105300,615855600,10880,10880,10880,10880,0
20240425,105200,615855600,10880,10860,10880,10860,196
20240425,105100,613726120,10860,10860,10860,10860,251
20240425,105000,611000260,10870,10870,10870,10870,42
20240425,104900,610543720,10880,10880,10880,10880,2
20240425,104800,610521960,10880,10890,10890,10880,24
20240425,104700,610260700,10900,10900,10900,10900,0
20240425,104600,610260700,10900,10900,10900,10900,0
20240425,104500,610260700,10900,10900,10900,10900,1
20240425,104400,610249800,10900,10910,10910,10900,204
20240425,104300,608025900,10920,10920,10920,10920,100
20240425,104200,606933900,10920,10920,10920,10920,0
20240425,104100,606933900,10920,10940,10940,10920,251
20240425,104000,604190970,10940,10950,10950,10940,7
20240425,103900,604114360,10960,10970,10970,10960,9
20240425,103800,604015660,10980,10980,10990,10940,294
20240425,103700,600785640,10980,10980,10990,10980,13
20240425,103600,600642810,10940,10980,10980,10940,16
20240425,103500,600467330,10950,10940,10950,10940,318
20240425,103400,596987350,10940,10940,10940,10940,17
20240425,103300,596801370,10940,10930,10940,10930,100
20240425,103200,595707460,10840,10840,10840,10840,0
20240425,103100,595707460,10840,10850,10860,10840,745
20240425,103000,587619600,10850,10850,10850,10850,5
20240425,102900,587565350,10850,10850,10850,10850,0
20240425,102800,587565350,10850,10850,10850,10850,0
20240425,102700,587565350,10850,10830,10850,10830,2
20240425,102600,587543670,10810,10810,10810,10810,5
20240425,102500,587489620,10820,10840,10840,10820,1551
20240425,102400,570698650,10850,10860,10860,10850,674
20240425,102300,563381930,10870,10870,10870,10870,3
20240425,102200,563349320,10880,10890,10890,10870,937
20240425,102100,553161680,10880,10880,10880,10880,16
20240425,102000,552987600,10880,10880,10880,10880,187
20240425,101900,550953040,10890,10890,10890,10880,258
20240425,101800,548145840,10890,10910,10910,10890,1011
20240425,101700,537132350,10910,10940,10940,10910,931
20240425,101600,526964580,10940,10950,10950,10940,170
20240425,101500,525104210,10950,10950,10950,10950,48
20240425,101400,524578610,10940,10990,10990,10940,213
20240425,101300,522247070,10990,10990,10990,10990,65
20240425,101200,521532720,10940,10960,10960,10940,270
20240425,101100,518576210,10970,10930,10980,10930,18
20240425,101000,518378770,10930,10930,10930,10930,0
20240425,100900,518378770,10930,10960,10960,10930,272
20240425,100800,515402410,10960,10980,10980,10960,353
20240425,100700,511529840,10990,11010,11010,10990,661
20240425,100600,504258390,11010,11010,11010,11010,219
20240425,100500,501847200,10970,10970,10970,10970,3
20240425,100400,501814290,10970,10970,10970,10970,310
20240425,100300,498413590,10970,10970,10970,10970,175
20240425,100200,496493840,10950,10960,10960,10950,111
20240425,100100,495278380,10960,10970,10970,10960,32
20240425,100000,494927610,10960,11000,11000,10960,1847
20240425,095900,474644610,11010,11010,11010,11010,152
20240425,095800,472971090,11020,11050,11080,11020,401
20240425,095700,468542340,11060,11080,11080,11060,904
20240425,095600,458526060,11080,11050,11080,11050,165
20240425,095500,456698590,11050,11060,11060,11050,204
20240425,095400,454442400,11050,11050,11050,11040,239
20240425,095300,451801480,11050,11050,11050,11050,12
20240425,095200,451668880,11050,11040,11050,11040,422
20240425,095100,447006380,11040,11030,11040,11030,246
20240425,095000,444292780,10980,10980,10980,10980,71
20240425,094900,443513200,11030,11030,11030,11030,33
20240425,094800,443149210,11030,10980,11040,10980,5375
20240425,094700,383990190,10980,10980,10980,10980,136
20240425,094600,382496910,10970,10970,10970,10970,10
20240425,094500,382387210,10960,10960,10960,10960,1
20240425,094400,382376250,10950,10950,10950,10950,107
20240425,094300,381204600,10950,10950,10950,10950,0
20240425,094200,381204600,10950,10950,10950,10950,107
20240425,094100,380032950,10950,10950,10950,10950,76
20240425,094000,379200750,10980,10940,10980,10940,521
20240425,093900,373494810,10940,10940,10940,10940,200
20240425,093800,371306810,10940,10940,10940,10940,126
20240425,093700,369928370,10940,11010,11010,10940,41
20240425,093600,369477660,11010,11020,11020,11010,32
20240425,093500,369125330,11010,11010,11010,11010,0
20240425,093400,369125330,11010,10960,11010,10960,318
20240425,093300,365628240,10900,11000,11000,10900,402
20240425,093200,361234050,11000,11000,11000,11000,438
20240425,093100,356416050,11000,11000,11000,11000,30
20240425,093000,356086050,11010,10970,11010,10960,4615
20240425,092900,305472630,10970,10920,10970,10920,1521
20240425,092800,288822900,10880,10880,10880,10880,0
20240425,092700,288822900,10880,10880,10880,10880,0
20240425,092600,288822900,10880,10930,10930,10880,694
20240425,092500,281268740,10920,10930,10930,10920,4
20240425,092400,281225050,10940,10900,10940,10900,57
20240425,092300,280603470,10900,10940,10950,10900,204
20240425,092200,278370730,10940,10880,10940,10870,794
20240425,092100,269737280,10880,10900,10900,10880,824
20240425,092000,260769990,10900,10900,10900,10900,56
20240425,091900,260159590,10880,10870,10880,10870,153
20240425,091800,258495950,10870,10960,10980,10870,860
20240425,091700,249102510,10990,10980,10990,10980,50
20240425,091600,248553120,10940,11010,11010,10940,248
20240425,091500,245828530,11010,11000,11010,10970,212
20240425,091400,243496620,10990,10900,10990,10900,498
20240425,091300,238049380,10910,10880,10910,10880,498
20240425,091200,232626400,10860,10840,10860,10810,500
20240425,091100,227206200,10840,10830,10860,10830,530
20240425,091000,221463880,10800,10800,10800,10770,1327
20240425,090900,207142230,10800,10830,10830,10800,2703
20240425,090800,177915110,10810,10840,10840,10810,216
20240425,090700,175576400,10840,10820,10840,10820,440
20240425,090600,170814480,10820,10820,10830,10820,680
20240425,090500,163454070,10820,10770,10820,10770,465
20240425,090400,158434950,10770,10800,10800,10770,457
20240425,090300,153504930,10800,10800,10830,10800,1229
20240425,090200,140229670,10830,10800,10830,10800,1471
20240425,090100,124319020,10800,10710,10800,10710,2675
20240425,090000,95474540,10700,10900,10900,10650,8865