KissMeData/083550/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,195500,45876975,4305,4305,4305,4305,171
20240425,195400,45876975,4305,4305,4305,4305,0
20240425,195300,45876975,4305,4305,4305,4305,0
20240425,195200,45876975,4305,4305,4305,4305,0
20240425,195100,45876975,4305,4305,4305,4305,0
20240425,195000,45876975,4305,4305,4305,4305,0
20240425,194900,45876975,4305,4305,4305,4305,0
20240425,194800,45876975,4305,4305,4305,4305,0
20240425,194700,45876975,4305,4305,4305,4305,0
20240425,194600,45876975,4305,4305,4305,4305,0
20240425,194500,45876975,4305,4305,4305,4305,0
20240425,194400,45876975,4305,4305,4305,4305,0
20240425,194300,45876975,4305,4305,4305,4305,0
20240425,194200,45876975,4305,4305,4305,4305,0
20240425,194100,45876975,4305,4305,4305,4305,0
20240425,194000,45876975,4305,4305,4305,4305,0
20240425,193900,45876975,4305,4305,4305,4305,0
20240425,193800,45876975,4305,4305,4305,4305,0
20240425,193700,45876975,4305,4305,4305,4305,0
20240425,193600,45876975,4305,4305,4305,4305,0
20240425,193500,45876975,4305,4305,4305,4305,0
20240425,193400,45876975,4305,4305,4305,4305,0
20240425,193300,45876975,4305,4305,4305,4305,0
20240425,193200,45876975,4305,4305,4305,4305,0
20240425,193100,45876975,4305,4305,4305,4305,0
20240425,193000,45876975,4305,4305,4305,4305,0
20240425,192900,45876975,4305,4305,4305,4305,0
20240425,192800,45876975,4305,4305,4305,4305,0
20240425,192700,45876975,4305,4305,4305,4305,0
20240425,192600,45876975,4305,4305,4305,4305,0
20240425,192500,45876975,4305,4305,4305,4305,171
20240425,192400,45876975,4305,4305,4305,4305,0
20240425,192300,45876975,4305,4305,4305,4305,0
20240425,192200,45876975,4305,4305,4305,4305,0
20240425,192100,45876975,4305,4305,4305,4305,0
20240425,192000,45876975,4305,4305,4305,4305,0
20240425,191900,45876975,4305,4305,4305,4305,0
20240425,191800,45876975,4305,4305,4305,4305,0
20240425,191700,45876975,4305,4305,4305,4305,0
20240425,191600,45876975,4305,4305,4305,4305,0
20240425,191500,45876975,4305,4305,4305,4305,0
20240425,191400,45876975,4305,4305,4305,4305,0
20240425,191300,45876975,4305,4305,4305,4305,0
20240425,191200,45876975,4305,4305,4305,4305,0
20240425,191100,45876975,4305,4305,4305,4305,0
20240425,191000,45876975,4305,4305,4305,4305,0
20240425,190900,45876975,4305,4305,4305,4305,0
20240425,190800,45876975,4305,4305,4305,4305,0
20240425,190700,45876975,4305,4305,4305,4305,0
20240425,190600,45876975,4305,4305,4305,4305,0
20240425,190500,45876975,4305,4305,4305,4305,0
20240425,190400,45876975,4305,4305,4305,4305,0
20240425,190300,45876975,4305,4305,4305,4305,0
20240425,190200,45876975,4305,4305,4305,4305,0
20240425,190100,45876975,4305,4305,4305,4305,0
20240425,190000,45876975,4305,4305,4305,4305,0
20240425,185900,45876975,4305,4305,4305,4305,0
20240425,185800,45876975,4305,4305,4305,4305,0
20240425,185700,45876975,4305,4305,4305,4305,0
20240425,185600,45876975,4305,4305,4305,4305,0
20240425,185500,45876975,4305,4305,4305,4305,171
20240425,185400,45876975,4305,4305,4305,4305,0
20240425,185300,45876975,4305,4305,4305,4305,0
20240425,185200,45876975,4305,4305,4305,4305,0
20240425,185100,45876975,4305,4305,4305,4305,0
20240425,185000,45876975,4305,4305,4305,4305,0
20240425,184900,45876975,4305,4305,4305,4305,0
20240425,184800,45876975,4305,4305,4305,4305,0
20240425,184700,45876975,4305,4305,4305,4305,0
20240425,184600,45876975,4305,4305,4305,4305,0
20240425,184500,45876975,4305,4305,4305,4305,0
20240425,184400,45876975,4305,4305,4305,4305,0
20240425,184300,45876975,4305,4305,4305,4305,0
20240425,184200,45876975,4305,4305,4305,4305,0
20240425,184100,45876975,4305,4305,4305,4305,0
20240425,184000,45876975,4305,4305,4305,4305,0
20240425,183900,45876975,4305,4305,4305,4305,0
20240425,183800,45876975,4305,4305,4305,4305,0
20240425,183700,45876975,4305,4305,4305,4305,0
20240425,183600,45876975,4305,4305,4305,4305,0
20240425,183500,45876975,4305,4305,4305,4305,0
20240425,183400,45876975,4305,4305,4305,4305,0
20240425,183300,45876975,4305,4305,4305,4305,0
20240425,183200,45876975,4305,4305,4305,4305,0
20240425,183100,45876975,4305,4305,4305,4305,0
20240425,183000,45876975,4305,4305,4305,4305,0
20240425,182900,45876975,4305,4305,4305,4305,0
20240425,182800,45876975,4305,4305,4305,4305,0
20240425,182700,45876975,4305,4305,4305,4305,0
20240425,182600,45876975,4305,4305,4305,4305,0
20240425,182500,45876975,4305,4305,4305,4305,171
20240425,182400,45876975,4305,4305,4305,4305,0
20240425,182300,45876975,4305,4305,4305,4305,0
20240425,182200,45876975,4305,4305,4305,4305,0
20240425,182100,45876975,4305,4305,4305,4305,0
20240425,182000,45876975,4305,4305,4305,4305,0
20240425,181900,45876975,4305,4305,4305,4305,0
20240425,181800,45876975,4305,4305,4305,4305,0
20240425,181700,45876975,4305,4305,4305,4305,0
20240425,181600,45876975,4305,4305,4305,4305,0
20240425,181500,45876975,4305,4305,4305,4305,0
20240425,181400,45876975,4305,4305,4305,4305,0
20240425,181300,45876975,4305,4305,4305,4305,0
20240425,181200,45876975,4305,4305,4305,4305,0
20240425,181100,45876975,4305,4305,4305,4305,0
20240425,181000,45876975,4305,4305,4305,4305,0
20240425,180900,45876975,4305,4305,4305,4305,0
20240425,180800,45876975,4305,4305,4305,4305,0
20240425,180700,45876975,4305,4305,4305,4305,0
20240425,180600,45876975,4305,4305,4305,4305,0
20240425,180500,45876975,4305,4305,4305,4305,0
20240425,180400,45876975,4305,4305,4305,4305,0
20240425,180300,45876975,4305,4305,4305,4305,0
20240425,180200,45876975,4305,4305,4305,4305,0
20240425,180100,45876975,4305,4305,4305,4305,0
20240425,180000,45876975,4305,4305,4305,4305,0
20240425,175900,45876975,4305,4305,4305,4305,0
20240425,175800,45876975,4305,4305,4305,4305,0
20240425,175700,45876975,4305,4305,4305,4305,0
20240425,175600,45876975,4305,4305,4305,4305,0
20240425,175500,45876975,4305,4305,4305,4305,171
20240425,175400,45876975,4305,4305,4305,4305,0
20240425,175300,45876975,4305,4305,4305,4305,0
20240425,175200,45876975,4305,4305,4305,4305,0
20240425,175100,45876975,4305,4305,4305,4305,0
20240425,175000,45876975,4305,4305,4305,4305,0
20240425,174900,45876975,4305,4305,4305,4305,0
20240425,174800,45876975,4305,4305,4305,4305,0
20240425,174700,45876975,4305,4305,4305,4305,0
20240425,174600,45876975,4305,4305,4305,4305,0
20240425,174500,45876975,4305,4305,4305,4305,0
20240425,174400,45876975,4305,4305,4305,4305,0
20240425,174300,45876975,4305,4305,4305,4305,0
20240425,174200,45876975,4305,4305,4305,4305,0
20240425,174100,45876975,4305,4305,4305,4305,0
20240425,174000,45876975,4305,4305,4305,4305,0
20240425,173900,45876975,4305,4305,4305,4305,0
20240425,173800,45876975,4305,4305,4305,4305,0
20240425,173700,45876975,4305,4305,4305,4305,0
20240425,173600,45876975,4305,4305,4305,4305,0
20240425,173500,45876975,4305,4305,4305,4305,0
20240425,173400,45876975,4305,4305,4305,4305,0
20240425,173300,45876975,4305,4305,4305,4305,0
20240425,173200,45876975,4305,4305,4305,4305,0
20240425,173100,45876975,4305,4305,4305,4305,0
20240425,173000,45876975,4305,4305,4305,4305,0
20240425,172900,45876975,4305,4305,4305,4305,0
20240425,172800,45876975,4305,4305,4305,4305,0
20240425,172700,45876975,4305,4305,4305,4305,0
20240425,172600,45876975,4305,4305,4305,4305,0
20240425,172500,45876975,4305,4305,4305,4305,171
20240425,172400,45876975,4305,4305,4305,4305,0
20240425,172300,45876975,4305,4305,4305,4305,0
20240425,172200,45876975,4305,4305,4305,4305,0
20240425,172100,45876975,4305,4305,4305,4305,0
20240425,172000,45876975,4305,4305,4305,4305,0
20240425,171900,45876975,4305,4305,4305,4305,0
20240425,171800,45876975,4305,4305,4305,4305,0
20240425,171700,45876975,4305,4305,4305,4305,0
20240425,171600,45876975,4305,4305,4305,4305,0
20240425,171500,45876975,4305,4305,4305,4305,0
20240425,171400,45876975,4305,4305,4305,4305,0
20240425,171300,45876975,4305,4305,4305,4305,0
20240425,171200,45876975,4305,4305,4305,4305,0
20240425,171100,45876975,4305,4305,4305,4305,0
20240425,171000,45876975,4305,4305,4305,4305,0
20240425,170900,45876975,4305,4305,4305,4305,0
20240425,170800,45876975,4305,4305,4305,4305,0
20240425,170700,45876975,4305,4305,4305,4305,0
20240425,170600,45876975,4305,4305,4305,4305,0
20240425,170500,45876975,4305,4305,4305,4305,0
20240425,170400,45876975,4305,4305,4305,4305,0
20240425,170300,45876975,4305,4305,4305,4305,0
20240425,170200,45876975,4305,4305,4305,4305,0
20240425,170100,45876975,4305,4305,4305,4305,0
20240425,170000,45876975,4305,4305,4305,4305,0
20240425,165900,45876975,4305,4305,4305,4305,0
20240425,165800,45876975,4305,4305,4305,4305,0
20240425,165700,45876975,4305,4305,4305,4305,0
20240425,165600,45876975,4305,4305,4305,4305,0
20240425,165500,45876975,4305,4305,4305,4305,171
20240425,165400,45876975,4305,4305,4305,4305,0
20240425,165300,45876975,4305,4305,4305,4305,0
20240425,165200,45876975,4305,4305,4305,4305,0
20240425,165100,45876975,4305,4305,4305,4305,0
20240425,165000,45876975,4305,4305,4305,4305,0
20240425,164900,45876975,4305,4305,4305,4305,0
20240425,164800,45876975,4305,4305,4305,4305,0
20240425,164700,45876975,4305,4305,4305,4305,0
20240425,164600,45876975,4305,4305,4305,4305,0
20240425,164500,45876975,4305,4305,4305,4305,0
20240425,164400,45876975,4305,4305,4305,4305,0
20240425,164300,45876975,4305,4305,4305,4305,0
20240425,164200,45876975,4305,4305,4305,4305,0
20240425,164100,45876975,4305,4305,4305,4305,0
20240425,164000,45876975,4305,4305,4305,4305,0
20240425,163900,45876975,4305,4305,4305,4305,0
20240425,163800,45876975,4305,4305,4305,4305,0
20240425,163700,45876975,4305,4305,4305,4305,0
20240425,163600,45876975,4305,4305,4305,4305,0
20240425,163500,45876975,4305,4305,4305,4305,0
20240425,163400,45876975,4305,4305,4305,4305,0
20240425,163300,45876975,4305,4305,4305,4305,0
20240425,163200,45876975,4305,4305,4305,4305,0
20240425,163100,45876975,4305,4305,4305,4305,0
20240425,163000,45876975,4305,4305,4305,4305,0
20240425,162900,45876975,4305,4305,4305,4305,0
20240425,162800,45876975,4305,4305,4305,4305,0
20240425,162700,45876975,4305,4305,4305,4305,0
20240425,162600,45876975,4305,4305,4305,4305,0
20240425,162500,45876975,4305,4305,4305,4305,171
20240425,162400,45876975,4305,4305,4305,4305,0
20240425,162300,45876975,4305,4305,4305,4305,0
20240425,162200,45876975,4305,4305,4305,4305,0
20240425,162100,45876975,4305,4305,4305,4305,0
20240425,162000,45876975,4305,4305,4305,4305,0
20240425,161900,45876975,4305,4305,4305,4305,0
20240425,161800,45876975,4305,4305,4305,4305,0
20240425,161700,45876975,4305,4305,4305,4305,0
20240425,161600,45876975,4305,4305,4305,4305,0
20240425,161500,45876975,4305,4305,4305,4305,0
20240425,161400,45876975,4305,4305,4305,4305,0
20240425,161300,45876975,4305,4305,4305,4305,0
20240425,161200,45876975,4305,4305,4305,4305,0
20240425,161100,45876975,4305,4305,4305,4305,0
20240425,161000,45876975,4305,4305,4305,4305,0
20240425,160900,45876975,4305,4305,4305,4305,0
20240425,160800,45876975,4305,4305,4305,4305,0
20240425,160700,45876975,4305,4305,4305,4305,0
20240425,160600,45876975,4305,4305,4305,4305,0
20240425,160500,45876975,4305,4305,4305,4305,0
20240425,160400,45876975,4305,4305,4305,4305,0
20240425,160300,45876975,4305,4305,4305,4305,0
20240425,160200,45876975,4305,4305,4305,4305,0
20240425,160100,45876975,4305,4305,4305,4305,0
20240425,160000,45876975,4305,4305,4305,4305,0
20240425,155900,45876975,4305,4305,4305,4305,0
20240425,155800,45876975,4305,4305,4305,4305,0
20240425,155700,45876975,4305,4305,4305,4305,0
20240425,155600,45876975,4305,4305,4305,4305,0
20240425,155500,45876975,4305,4305,4305,4305,171
20240425,155400,45876975,4305,4305,4305,4305,0
20240425,155300,45876975,4305,4305,4305,4305,0
20240425,155200,45876975,4305,4305,4305,4305,0
20240425,155100,45876975,4305,4305,4305,4305,0
20240425,155000,45876975,4305,4305,4305,4305,0
20240425,154900,45876975,4305,4305,4305,4305,0
20240425,154800,45876975,4305,4305,4305,4305,0
20240425,154700,45876975,4305,4305,4305,4305,0
20240425,154600,45876975,4305,4305,4305,4305,0
20240425,154500,45876975,4305,4305,4305,4305,0
20240425,154400,45876975,4305,4305,4305,4305,0
20240425,154300,45876975,4305,4305,4305,4305,0
20240425,154200,45876975,4305,4305,4305,4305,0
20240425,154100,45876975,4305,4305,4305,4305,0
20240425,154000,45876975,4305,4305,4305,4305,0
20240425,153900,45876975,4305,4305,4305,4305,0
20240425,153800,45876975,4305,4305,4305,4305,0
20240425,153700,45876975,4305,4305,4305,4305,0
20240425,153600,45876975,4305,4305,4305,4305,0
20240425,153500,45876975,4305,4305,4305,4305,0
20240425,153400,45876975,4305,4305,4305,4305,0
20240425,153300,45876975,4305,4305,4305,4305,0
20240425,153200,45876975,4305,4305,4305,4305,0
20240425,153100,45876975,4305,4305,4305,4305,0
20240425,153000,45876975,4305,4305,4305,4305,171
20240425,152900,45140820,4295,4295,4295,4295,0
20240425,152800,45140820,4295,4295,4295,4295,0
20240425,152700,45140820,4295,4295,4295,4295,0
20240425,152600,45140820,4295,4295,4295,4295,0
20240425,152500,45140820,4295,4295,4295,4295,0
20240425,152400,45140820,4295,4295,4295,4295,0
20240425,152300,45140820,4295,4295,4295,4295,0
20240425,152200,45140820,4295,4295,4295,4295,0
20240425,152100,45140820,4295,4295,4295,4295,0
20240425,152000,45140820,4295,4295,4295,4295,0
20240425,151900,45140820,4295,4295,4295,4295,70
20240425,151800,44840170,4295,4295,4295,4295,85
20240425,151700,44475095,4295,4295,4295,4295,0
20240425,151600,44475095,4295,4295,4295,4295,4
20240425,151500,44457915,4295,4295,4295,4295,0
20240425,151400,44457915,4295,4295,4295,4295,0
20240425,151300,44457915,4295,4295,4295,4295,2
20240425,151200,44449325,4295,4295,4295,4295,0
20240425,151100,44449325,4295,4295,4295,4295,0
20240425,151000,44449325,4295,4295,4295,4295,0
20240425,150900,44449325,4295,4295,4295,4295,5
20240425,150800,44427850,4290,4290,4290,4290,0
20240425,150700,44427850,4290,4290,4290,4290,0
20240425,150600,44427850,4290,4290,4290,4290,0
20240425,150500,44427850,4290,4290,4290,4290,0
20240425,150400,44427850,4290,4290,4290,4290,0
20240425,150300,44427850,4290,4290,4290,4290,0
20240425,150200,44427850,4290,4290,4290,4290,0
20240425,150100,44427850,4290,4290,4290,4290,0
20240425,150000,44427850,4290,4290,4290,4290,0
20240425,145900,44427850,4290,4290,4290,4290,0
20240425,145800,44427850,4290,4290,4290,4290,0
20240425,145700,44427850,4290,4290,4290,4290,0
20240425,145600,44427850,4290,4290,4290,4290,0
20240425,145500,44427850,4290,4290,4290,4290,0
20240425,145400,44427850,4290,4290,4290,4290,0
20240425,145300,44427850,4290,4290,4290,4290,0
20240425,145200,44427850,4290,4290,4290,4290,0
20240425,145100,44427850,4290,4290,4290,4290,0
20240425,145000,44427850,4290,4290,4290,4290,0
20240425,144900,44427850,4290,4290,4290,4290,0
20240425,144800,44427850,4290,4290,4290,4290,0
20240425,144700,44427850,4290,4290,4290,4290,0
20240425,144600,44427850,4290,4290,4290,4290,0
20240425,144500,44427850,4290,4290,4290,4290,0
20240425,144400,44427850,4290,4290,4290,4290,0
20240425,144300,44427850,4290,4290,4290,4290,0
20240425,144200,44427850,4290,4290,4290,4290,0
20240425,144100,44427850,4290,4290,4290,4290,0
20240425,144000,44427850,4290,4290,4290,4290,8
20240425,143900,44393530,4305,4305,4305,4305,0
20240425,143800,44393530,4305,4305,4305,4305,0
20240425,143700,44393530,4305,4305,4305,4305,0
20240425,143600,44393530,4305,4305,4305,4305,0
20240425,143500,44393530,4305,4305,4305,4305,0
20240425,143400,44393530,4305,4305,4305,4305,0
20240425,143300,44393530,4305,4305,4305,4305,0
20240425,143200,44393530,4305,4305,4305,4305,0
20240425,143100,44393530,4305,4305,4305,4305,0
20240425,143000,44393530,4305,4305,4305,4305,0
20240425,142900,44393530,4305,4305,4305,4305,0
20240425,142800,44393530,4305,4305,4305,4305,0
20240425,142700,44393530,4305,4305,4305,4305,0
20240425,142600,44393530,4305,4305,4305,4305,0
20240425,142500,44393530,4305,4305,4305,4305,2
20240425,142400,44384920,4305,4305,4305,4305,0
20240425,142300,44384920,4305,4305,4305,4305,0
20240425,142200,44384920,4305,4305,4305,4305,2
20240425,142100,44376310,4305,4305,4305,4305,0
20240425,142000,44376310,4305,4305,4305,4305,76
20240425,141900,44049130,4305,4305,4305,4305,0
20240425,141800,44049130,4305,4305,4305,4305,0
20240425,141700,44049130,4305,4305,4305,4305,0
20240425,141600,44049130,4305,4305,4305,4305,0
20240425,141500,44049130,4305,4305,4305,4305,0
20240425,141400,44049130,4305,4305,4305,4305,11
20240425,141300,44001775,4305,4305,4305,4305,0
20240425,141200,44001775,4305,4305,4305,4305,0
20240425,141100,44001775,4305,4305,4305,4305,10
20240425,141000,43958725,4305,4305,4305,4305,0
20240425,140900,43958725,4305,4305,4305,4305,0
20240425,140800,43958725,4305,4305,4305,4305,100
20240425,140700,43528225,4305,4305,4305,4305,0
20240425,140600,43528225,4305,4305,4305,4305,0
20240425,140500,43528225,4305,4305,4305,4305,0
20240425,140400,43528225,4305,4305,4305,4305,0
20240425,140300,43528225,4305,4305,4305,4305,0
20240425,140200,43528225,4305,4305,4305,4305,0
20240425,140100,43528225,4305,4305,4305,4305,0
20240425,140000,43528225,4305,4305,4305,4305,0
20240425,135900,43528225,4305,4305,4305,4305,1
20240425,135800,43523920,4305,4305,4305,4305,0
20240425,135700,43523920,4305,4305,4305,4305,24
20240425,135600,43420600,4305,4305,4305,4305,0
20240425,135500,43420600,4305,4305,4305,4305,0
20240425,135400,43420600,4305,4305,4305,4305,6
20240425,135300,43394770,4305,4305,4305,4305,0
20240425,135200,43394770,4305,4305,4305,4305,30
20240425,135100,43265620,4305,4305,4305,4305,0
20240425,135000,43265620,4305,4305,4305,4305,0
20240425,134900,43265620,4305,4305,4305,4305,100
20240425,134800,42835120,4305,4300,4305,4300,101
20240425,134700,42400410,4300,4300,4300,4300,200
20240425,134600,41540410,4300,4300,4300,4300,0
20240425,134500,41540410,4300,4300,4300,4300,0
20240425,134400,41540410,4300,4300,4300,4300,0
20240425,134300,41540410,4300,4300,4300,4300,0
20240425,134200,41540410,4300,4300,4300,4300,194
20240425,134100,40706210,4300,4290,4300,4290,106
20240425,134000,40251145,4290,4290,4290,4290,0
20240425,133900,40251145,4290,4290,4290,4290,0
20240425,133800,40251145,4290,4290,4290,4290,0
20240425,133700,40251145,4290,4290,4290,4290,0
20240425,133600,40251145,4290,4290,4290,4290,0
20240425,133500,40251145,4290,4290,4290,4290,0
20240425,133400,40251145,4290,4290,4290,4290,0
20240425,133300,40251145,4290,4290,4290,4290,0
20240425,133200,40251145,4290,4290,4290,4290,0
20240425,133100,40251145,4290,4290,4290,4290,0
20240425,133000,40251145,4290,4290,4290,4290,0
20240425,132900,40251145,4290,4290,4290,4290,0
20240425,132800,40251145,4290,4290,4290,4290,0
20240425,132700,40251145,4290,4290,4290,4290,4
20240425,132600,40233985,4290,4290,4290,4290,0
20240425,132500,40233985,4290,4290,4290,4290,5
20240425,132400,40212535,4290,4290,4290,4290,23
20240425,132300,40113865,4290,4290,4290,4290,0
20240425,132200,40113865,4290,4290,4290,4290,354
20240425,132100,38595205,4290,4290,4290,4290,138
20240425,132000,38003185,4290,4290,4290,4290,0
20240425,131900,38003185,4290,4290,4290,4290,0
20240425,131800,38003185,4290,4290,4290,4290,0
20240425,131700,38003185,4290,4290,4290,4290,0
20240425,131600,38003185,4290,4290,4290,4290,0
20240425,131500,38003185,4290,4290,4290,4290,0
20240425,131400,38003185,4290,4290,4290,4290,1
20240425,131300,37998895,4290,4290,4290,4290,0
20240425,131200,37998895,4290,4290,4290,4290,0
20240425,131100,37998895,4290,4290,4290,4290,0
20240425,131000,37998895,4290,4290,4290,4290,0
20240425,130900,37998895,4290,4290,4290,4290,0
20240425,130800,37998895,4290,4290,4290,4290,0
20240425,130700,37998895,4290,4290,4290,4290,0
20240425,130600,37998895,4290,4290,4290,4290,0
20240425,130500,37998895,4290,4290,4290,4290,0
20240425,130400,37998895,4290,4290,4290,4290,100
20240425,130300,37569895,4290,4285,4290,4285,76
20240425,130200,37243950,4290,4290,4290,4290,0
20240425,130100,37243950,4290,4290,4290,4290,46
20240425,130000,37046610,4290,4290,4290,4290,0
20240425,125900,37046610,4290,4290,4290,4290,0
20240425,125800,37046610,4290,4290,4290,4290,0
20240425,125700,37046610,4290,4290,4290,4290,0
20240425,125600,37046610,4290,4290,4290,4290,0
20240425,125500,37046610,4290,4290,4290,4290,0
20240425,125400,37046610,4290,4290,4290,4290,0
20240425,125300,37046610,4290,4290,4290,4290,0
20240425,125200,37046610,4290,4290,4290,4290,0
20240425,125100,37046610,4290,4290,4290,4290,286
20240425,125000,35819670,4290,4290,4290,4290,0
20240425,124900,35819670,4290,4290,4290,4290,0
20240425,124800,35819670,4290,4290,4290,4290,0
20240425,124700,35819670,4290,4290,4290,4290,0
20240425,124600,35819670,4290,4290,4290,4290,14
20240425,124500,35759610,4280,4280,4290,4280,83
20240425,124400,35404320,4280,4280,4280,4280,0
20240425,124300,35404320,4280,4280,4280,4280,0
20240425,124200,35404320,4280,4280,4280,4280,0
20240425,124100,35404320,4280,4280,4280,4280,0
20240425,124000,35404320,4280,4280,4280,4280,5
20240425,123900,35382920,4290,4290,4290,4290,0
20240425,123800,35382920,4290,4290,4290,4290,29
20240425,123700,35258510,4290,4290,4290,4290,100
20240425,123600,34829510,4290,4290,4290,4290,0
20240425,123500,34829510,4290,4290,4290,4290,0
20240425,123400,34829510,4290,4290,4290,4290,0
20240425,123300,34829510,4290,4290,4290,4290,0
20240425,123200,34829510,4290,4290,4290,4290,0
20240425,123100,34829510,4290,4290,4290,4290,0
20240425,123000,34829510,4290,4290,4290,4290,0
20240425,122900,34829510,4290,4290,4290,4290,0
20240425,122800,34829510,4290,4290,4290,4290,1
20240425,122700,34825220,4290,4290,4290,4290,0
20240425,122600,34825220,4290,4290,4290,4290,0
20240425,122500,34825220,4290,4290,4290,4290,0
20240425,122400,34825220,4290,4290,4290,4290,0
20240425,122300,34825220,4290,4290,4290,4290,0
20240425,122200,34825220,4290,4290,4290,4290,0
20240425,122100,34825220,4290,4290,4290,4290,0
20240425,122000,34825220,4290,4285,4290,4285,216
20240425,121900,33898830,4290,4290,4290,4290,0
20240425,121800,33898830,4290,4290,4290,4290,0
20240425,121700,33898830,4290,4290,4290,4290,0
20240425,121600,33898830,4290,4290,4290,4290,0
20240425,121500,33898830,4290,4290,4290,4290,0
20240425,121400,33898830,4290,4290,4290,4290,0
20240425,121300,33898830,4290,4290,4290,4290,0
20240425,121200,33898830,4290,4290,4290,4290,0
20240425,121100,33898830,4290,4290,4290,4290,0
20240425,121000,33898830,4290,4290,4290,4290,0
20240425,120900,33898830,4290,4290,4290,4290,0
20240425,120800,33898830,4290,4290,4290,4290,0
20240425,120700,33898830,4290,4290,4290,4290,0
20240425,120600,33898830,4290,4290,4290,4290,0
20240425,120500,33898830,4290,4290,4290,4290,0
20240425,120400,33898830,4290,4290,4290,4290,0
20240425,120300,33898830,4290,4290,4290,4290,0
20240425,120200,33898830,4290,4290,4290,4290,0
20240425,120100,33898830,4290,4290,4290,4290,0
20240425,120000,33898830,4290,4290,4290,4290,0
20240425,115900,33898830,4290,4290,4290,4290,0
20240425,115800,33898830,4290,4290,4290,4290,0
20240425,115700,33898830,4290,4290,4290,4290,0
20240425,115600,33898830,4290,4290,4290,4290,0
20240425,115500,33898830,4290,4290,4290,4290,0
20240425,115400,33898830,4290,4290,4290,4290,0
20240425,115300,33898830,4290,4290,4290,4290,0
20240425,115200,33898830,4290,4290,4290,4290,0
20240425,115100,33898830,4290,4290,4290,4290,0
20240425,115000,33898830,4290,4290,4290,4290,0
20240425,114900,33898830,4290,4290,4290,4290,0
20240425,114800,33898830,4290,4290,4290,4290,0
20240425,114700,33898830,4290,4290,4290,4290,0
20240425,114600,33898830,4290,4290,4290,4290,0
20240425,114500,33898830,4290,4290,4290,4290,2
20240425,114400,33890250,4260,4260,4260,4260,0
20240425,114300,33890250,4260,4260,4260,4260,0
20240425,114200,33890250,4260,4260,4260,4260,0
20240425,114100,33890250,4260,4260,4260,4260,0
20240425,114000,33890250,4260,4260,4260,4260,0
20240425,113900,33890250,4260,4260,4260,4260,0
20240425,113800,33890250,4260,4260,4260,4260,298
20240425,113700,32620770,4265,4285,4285,4265,2254
20240425,113600,22995425,4285,4285,4285,4285,0
20240425,113500,22995425,4285,4285,4285,4285,7
20240425,113400,22965430,4285,4285,4285,4285,1
20240425,113300,22961145,4285,4285,4285,4285,0
20240425,113200,22961145,4285,4285,4285,4285,2
20240425,113100,22952575,4280,4280,4280,4280,0
20240425,113000,22952575,4280,4280,4280,4280,0
20240425,112900,22952575,4280,4280,4280,4280,0
20240425,112800,22952575,4280,4280,4280,4280,50
20240425,112700,22738575,4280,4280,4280,4280,0
20240425,112600,22738575,4280,4280,4280,4280,0
20240425,112500,22738575,4280,4280,4280,4280,300
20240425,112400,21454575,4285,4285,4285,4285,0
20240425,112300,21454575,4285,4285,4285,4285,0
20240425,112200,21454575,4285,4285,4285,4285,0
20240425,112100,21454575,4285,4285,4285,4285,0
20240425,112000,21454575,4285,4285,4285,4285,0
20240425,111900,21454575,4285,4285,4285,4285,0
20240425,111800,21454575,4285,4285,4285,4285,0
20240425,111700,21454575,4285,4285,4285,4285,0
20240425,111600,21454575,4285,4285,4285,4285,0
20240425,111500,21454575,4285,4285,4285,4285,0
20240425,111400,21454575,4285,4285,4285,4285,0
20240425,111300,21454575,4285,4285,4285,4285,0
20240425,111200,21454575,4285,4285,4285,4285,0
20240425,111100,21454575,4285,4285,4285,4285,0
20240425,111000,21454575,4285,4285,4285,4285,0
20240425,110900,21454575,4285,4280,4285,4280,150
20240425,110800,20812075,4280,4280,4280,4280,0
20240425,110700,20812075,4280,4280,4280,4280,0
20240425,110600,20812075,4280,4280,4280,4280,0
20240425,110500,20812075,4280,4280,4280,4280,0
20240425,110400,20812075,4280,4280,4280,4280,38
20240425,110300,20649435,4270,4270,4270,4270,0
20240425,110200,20649435,4270,4270,4270,4270,0
20240425,110100,20649435,4270,4270,4270,4270,0
20240425,110000,20649435,4270,4270,4270,4270,0
20240425,105900,20649435,4270,4270,4270,4270,0
20240425,105800,20649435,4270,4270,4270,4270,0
20240425,105700,20649435,4270,4270,4270,4270,0
20240425,105600,20649435,4270,4270,4270,4270,0
20240425,105500,20649435,4270,4270,4270,4270,0
20240425,105400,20649435,4270,4270,4270,4270,0
20240425,105300,20649435,4270,4270,4270,4270,0
20240425,105200,20649435,4270,4270,4270,4270,0
20240425,105100,20649435,4270,4270,4270,4270,0
20240425,105000,20649435,4270,4270,4270,4270,0
20240425,104900,20649435,4270,4270,4270,4270,0
20240425,104800,20649435,4270,4270,4270,4270,0
20240425,104700,20649435,4270,4270,4270,4270,0
20240425,104600,20649435,4270,4280,4280,4270,415
20240425,104500,18877020,4280,4280,4280,4280,10
20240425,104400,18834220,4280,4280,4280,4280,0
20240425,104300,18834220,4280,4280,4280,4280,53
20240425,104200,18607380,4285,4285,4285,4285,0
20240425,104100,18607380,4285,4285,4285,4285,0
20240425,104000,18607380,4285,4285,4285,4285,0
20240425,103900,18607380,4285,4285,4285,4285,0
20240425,103800,18607380,4285,4285,4285,4285,0
20240425,103700,18607380,4285,4285,4285,4285,0
20240425,103600,18607380,4285,4285,4285,4285,0
20240425,103500,18607380,4285,4290,4290,4285,67
20240425,103400,18320085,4285,4285,4285,4285,0
20240425,103300,18320085,4285,4285,4285,4285,0
20240425,103200,18320085,4285,4285,4285,4285,0
20240425,103100,18320085,4285,4285,4285,4285,0
20240425,103000,18320085,4285,4285,4285,4285,0
20240425,102900,18320085,4285,4285,4285,4285,1
20240425,102800,18315800,4285,4285,4285,4285,0
20240425,102700,18315800,4285,4285,4285,4285,0
20240425,102600,18315800,4285,4285,4285,4285,0
20240425,102500,18315800,4285,4285,4285,4285,0
20240425,102400,18315800,4285,4285,4285,4285,0
20240425,102300,18315800,4285,4285,4285,4285,0
20240425,102200,18315800,4285,4285,4285,4285,0
20240425,102100,18315800,4285,4285,4285,4285,0
20240425,102000,18315800,4285,4285,4285,4285,74
20240425,101900,17998710,4290,4290,4290,4290,2
20240425,101800,17990130,4295,4295,4295,4295,24
20240425,101700,17887050,4300,4300,4300,4300,3001
20240425,101600,4982750,4300,4300,4300,4300,0
20240425,101500,4982750,4300,4300,4300,4300,0
20240425,101400,4982750,4300,4300,4300,4300,0
20240425,101300,4982750,4300,4300,4300,4300,1
20240425,101200,4978450,4300,4300,4300,4300,3
20240425,101100,4965550,4295,4295,4295,4295,40
20240425,101000,4793750,4295,4295,4295,4295,25
20240425,100900,4686375,4300,4300,4300,4300,0
20240425,100800,4686375,4300,4300,4300,4300,0
20240425,100700,4686375,4300,4300,4300,4300,0
20240425,100600,4686375,4300,4300,4300,4300,10
20240425,100500,4643375,4295,4295,4295,4295,0
20240425,100400,4643375,4295,4295,4295,4295,234
20240425,100300,3638345,4295,4295,4295,4295,0
20240425,100200,3638345,4295,4295,4295,4295,0
20240425,100100,3638345,4295,4295,4295,4295,0
20240425,100000,3638345,4295,4290,4295,4290,2
20240425,095900,3629760,4295,4295,4295,4295,0
20240425,095800,3629760,4295,4295,4295,4295,0
20240425,095700,3629760,4295,4295,4295,4295,0
20240425,095600,3629760,4295,4295,4295,4295,0
20240425,095500,3629760,4295,4295,4295,4295,1
20240425,095400,3625465,4285,4285,4285,4285,0
20240425,095300,3625465,4285,4285,4285,4285,0
20240425,095200,3625465,4285,4285,4285,4285,0
20240425,095100,3625465,4285,4285,4285,4285,0
20240425,095000,3625465,4285,4285,4285,4285,40
20240425,094900,3454065,4285,4285,4285,4285,0
20240425,094800,3454065,4285,4285,4285,4285,0
20240425,094700,3454065,4285,4285,4285,4285,0
20240425,094600,3454065,4285,4285,4285,4285,0
20240425,094500,3454065,4285,4285,4285,4285,51
20240425,094400,3235530,4295,4295,4295,4295,0
20240425,094300,3235530,4295,4295,4295,4295,0
20240425,094200,3235530,4295,4295,4295,4295,0
20240425,094100,3235530,4295,4295,4295,4295,0
20240425,094000,3235530,4295,4295,4295,4295,0
20240425,093900,3235530,4295,4295,4295,4295,0
20240425,093800,3235530,4295,4295,4295,4295,0
20240425,093700,3235530,4295,4295,4295,4295,0
20240425,093600,3235530,4295,4295,4295,4295,10
20240425,093500,3192580,4285,4285,4285,4285,0
20240425,093400,3192580,4285,4285,4285,4285,0
20240425,093300,3192580,4285,4285,4285,4285,0
20240425,093200,3192580,4285,4285,4285,4285,0
20240425,093100,3192580,4285,4285,4285,4285,0
20240425,093000,3192580,4285,4285,4285,4285,0
20240425,092900,3192580,4285,4285,4285,4285,0
20240425,092800,3192580,4285,4285,4285,4285,40
20240425,092700,3021180,4290,4290,4290,4290,0
20240425,092600,3021180,4290,4290,4290,4290,0
20240425,092500,3021180,4290,4290,4290,4290,0
20240425,092400,3021180,4290,4290,4290,4290,0
20240425,092300,3021180,4290,4290,4290,4290,0
20240425,092200,3021180,4290,4290,4290,4290,0
20240425,092100,3021180,4290,4290,4290,4290,348
20240425,092000,1528260,4285,4285,4285,4285,1
20240425,091900,1523975,4285,4285,4285,4285,0
20240425,091800,1523975,4285,4285,4285,4285,0
20240425,091700,1523975,4285,4285,4285,4285,0
20240425,091600,1523975,4285,4285,4285,4285,0
20240425,091500,1523975,4285,4285,4285,4285,0
20240425,091400,1523975,4285,4285,4285,4285,0
20240425,091300,1523975,4285,4285,4285,4285,0
20240425,091200,1523975,4285,4285,4285,4285,0
20240425,091100,1523975,4285,4285,4285,4285,0
20240425,091000,1523975,4285,4285,4285,4285,0
20240425,090900,1523975,4285,4285,4285,4285,0
20240425,090800,1523975,4285,4285,4285,4285,0
20240425,090700,1523975,4285,4285,4285,4285,0
20240425,090600,1523975,4285,4285,4285,4285,0
20240425,090500,1523975,4285,4285,4285,4285,2
20240425,090400,1515405,4285,4285,4285,4285,0
20240425,090300,1515405,4285,4285,4285,4285,47
20240425,090200,1314010,4285,4285,4285,4285,10
20240425,090100,1271160,4280,4280,4280,4280,0
20240425,090000,1271160,4280,4280,4280,4280,297