KissMeData/084010/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,195600,547355780,13900,13900,13900,13900,920
20240425,195500,547355780,13900,13900,13900,13900,0
20240425,195400,547355780,13900,13900,13900,13900,0
20240425,195300,547355780,13900,13900,13900,13900,0
20240425,195200,547355780,13900,13900,13900,13900,0
20240425,195100,547355780,13900,13900,13900,13900,0
20240425,195000,547355780,13900,13900,13900,13900,0
20240425,194900,547355780,13900,13900,13900,13900,0
20240425,194800,547355780,13900,13900,13900,13900,0
20240425,194700,547355780,13900,13900,13900,13900,0
20240425,194600,547355780,13900,13900,13900,13900,0
20240425,194500,547355780,13900,13900,13900,13900,0
20240425,194400,547355780,13900,13900,13900,13900,0
20240425,194300,547355780,13900,13900,13900,13900,0
20240425,194200,547355780,13900,13900,13900,13900,0
20240425,194100,547355780,13900,13900,13900,13900,0
20240425,194000,547355780,13900,13900,13900,13900,0
20240425,193900,547355780,13900,13900,13900,13900,0
20240425,193800,547355780,13900,13900,13900,13900,0
20240425,193700,547355780,13900,13900,13900,13900,0
20240425,193600,547355780,13900,13900,13900,13900,0
20240425,193500,547355780,13900,13900,13900,13900,0
20240425,193400,547355780,13900,13900,13900,13900,0
20240425,193300,547355780,13900,13900,13900,13900,0
20240425,193200,547355780,13900,13900,13900,13900,0
20240425,193100,547355780,13900,13900,13900,13900,0
20240425,193000,547355780,13900,13900,13900,13900,0
20240425,192900,547355780,13900,13900,13900,13900,0
20240425,192800,547355780,13900,13900,13900,13900,0
20240425,192700,547355780,13900,13900,13900,13900,0
20240425,192600,547355780,13900,13900,13900,13900,920
20240425,192500,547355780,13900,13900,13900,13900,0
20240425,192400,547355780,13900,13900,13900,13900,0
20240425,192300,547355780,13900,13900,13900,13900,0
20240425,192200,547355780,13900,13900,13900,13900,0
20240425,192100,547355780,13900,13900,13900,13900,0
20240425,192000,547355780,13900,13900,13900,13900,0
20240425,191900,547355780,13900,13900,13900,13900,0
20240425,191800,547355780,13900,13900,13900,13900,0
20240425,191700,547355780,13900,13900,13900,13900,0
20240425,191600,547355780,13900,13900,13900,13900,0
20240425,191500,547355780,13900,13900,13900,13900,0
20240425,191400,547355780,13900,13900,13900,13900,0
20240425,191300,547355780,13900,13900,13900,13900,0
20240425,191200,547355780,13900,13900,13900,13900,0
20240425,191100,547355780,13900,13900,13900,13900,0
20240425,191000,547355780,13900,13900,13900,13900,0
20240425,190900,547355780,13900,13900,13900,13900,0
20240425,190800,547355780,13900,13900,13900,13900,0
20240425,190700,547355780,13900,13900,13900,13900,0
20240425,190600,547355780,13900,13900,13900,13900,0
20240425,190500,547355780,13900,13900,13900,13900,0
20240425,190400,547355780,13900,13900,13900,13900,0
20240425,190300,547355780,13900,13900,13900,13900,0
20240425,190200,547355780,13900,13900,13900,13900,0
20240425,190100,547355780,13900,13900,13900,13900,0
20240425,190000,547355780,13900,13900,13900,13900,0
20240425,185900,547355780,13900,13900,13900,13900,0
20240425,185800,547355780,13900,13900,13900,13900,0
20240425,185700,547355780,13900,13900,13900,13900,0
20240425,185600,547355780,13900,13900,13900,13900,920
20240425,185500,547355780,13900,13900,13900,13900,0
20240425,185400,547355780,13900,13900,13900,13900,0
20240425,185300,547355780,13900,13900,13900,13900,0
20240425,185200,547355780,13900,13900,13900,13900,0
20240425,185100,547355780,13900,13900,13900,13900,0
20240425,185000,547355780,13900,13900,13900,13900,0
20240425,184900,547355780,13900,13900,13900,13900,0
20240425,184800,547355780,13900,13900,13900,13900,0
20240425,184700,547355780,13900,13900,13900,13900,0
20240425,184600,547355780,13900,13900,13900,13900,0
20240425,184500,547355780,13900,13900,13900,13900,0
20240425,184400,547355780,13900,13900,13900,13900,0
20240425,184300,547355780,13900,13900,13900,13900,0
20240425,184200,547355780,13900,13900,13900,13900,0
20240425,184100,547355780,13900,13900,13900,13900,0
20240425,184000,547355780,13900,13900,13900,13900,0
20240425,183900,547355780,13900,13900,13900,13900,0
20240425,183800,547355780,13900,13900,13900,13900,0
20240425,183700,547355780,13900,13900,13900,13900,0
20240425,183600,547355780,13900,13900,13900,13900,0
20240425,183500,547355780,13900,13900,13900,13900,0
20240425,183400,547355780,13900,13900,13900,13900,0
20240425,183300,547355780,13900,13900,13900,13900,0
20240425,183200,547355780,13900,13900,13900,13900,0
20240425,183100,547355780,13900,13900,13900,13900,0
20240425,183000,547355780,13900,13900,13900,13900,0
20240425,182900,547355780,13900,13900,13900,13900,0
20240425,182800,547355780,13900,13900,13900,13900,0
20240425,182700,547355780,13900,13900,13900,13900,0
20240425,182600,547355780,13900,13900,13900,13900,920
20240425,182500,547355780,13900,13900,13900,13900,0
20240425,182400,547355780,13900,13900,13900,13900,0
20240425,182300,547355780,13900,13900,13900,13900,0
20240425,182200,547355780,13900,13900,13900,13900,0
20240425,182100,547355780,13900,13900,13900,13900,0
20240425,182000,547355780,13900,13900,13900,13900,0
20240425,181900,547355780,13900,13900,13900,13900,0
20240425,181800,547355780,13900,13900,13900,13900,0
20240425,181700,547355780,13900,13900,13900,13900,0
20240425,181600,547355780,13900,13900,13900,13900,0
20240425,181500,547355780,13900,13900,13900,13900,0
20240425,181400,547355780,13900,13900,13900,13900,0
20240425,181300,547355780,13900,13900,13900,13900,0
20240425,181200,547355780,13900,13900,13900,13900,0
20240425,181100,547355780,13900,13900,13900,13900,0
20240425,181000,547355780,13900,13900,13900,13900,0
20240425,180900,547355780,13900,13900,13900,13900,0
20240425,180800,547355780,13900,13900,13900,13900,0
20240425,180700,547355780,13900,13900,13900,13900,0
20240425,180600,547355780,13900,13900,13900,13900,0
20240425,180500,547355780,13900,13900,13900,13900,0
20240425,180400,547355780,13900,13900,13900,13900,0
20240425,180300,547355780,13900,13900,13900,13900,0
20240425,180200,547355780,13900,13900,13900,13900,0
20240425,180100,547355780,13900,13900,13900,13900,0
20240425,180000,547355780,13900,13900,13900,13900,0
20240425,175900,547355780,13900,13900,13900,13900,0
20240425,175800,547355780,13900,13900,13900,13900,0
20240425,175700,547355780,13900,13900,13900,13900,0
20240425,175600,547355780,13900,13900,13900,13900,920
20240425,175500,547355780,13900,13900,13900,13900,0
20240425,175400,547355780,13900,13900,13900,13900,0
20240425,175300,547355780,13900,13900,13900,13900,0
20240425,175200,547355780,13900,13900,13900,13900,0
20240425,175100,547355780,13900,13900,13900,13900,0
20240425,175000,547355780,13900,13900,13900,13900,0
20240425,174900,547355780,13900,13900,13900,13900,0
20240425,174800,547355780,13900,13900,13900,13900,0
20240425,174700,547355780,13900,13900,13900,13900,0
20240425,174600,547355780,13900,13900,13900,13900,0
20240425,174500,547355780,13900,13900,13900,13900,0
20240425,174400,547355780,13900,13900,13900,13900,0
20240425,174300,547355780,13900,13900,13900,13900,0
20240425,174200,547355780,13900,13900,13900,13900,0
20240425,174100,547355780,13900,13900,13900,13900,0
20240425,174000,547355780,13900,13900,13900,13900,0
20240425,173900,547355780,13900,13900,13900,13900,0
20240425,173800,547355780,13900,13900,13900,13900,0
20240425,173700,547355780,13900,13900,13900,13900,0
20240425,173600,547355780,13900,13900,13900,13900,0
20240425,173500,547355780,13900,13900,13900,13900,0
20240425,173400,547355780,13900,13900,13900,13900,0
20240425,173300,547355780,13900,13900,13900,13900,0
20240425,173200,547355780,13900,13900,13900,13900,0
20240425,173100,547355780,13900,13900,13900,13900,0
20240425,173000,547355780,13900,13900,13900,13900,0
20240425,172900,547355780,13900,13900,13900,13900,0
20240425,172800,547355780,13900,13900,13900,13900,0
20240425,172700,547355780,13900,13900,13900,13900,0
20240425,172600,547355780,13900,13900,13900,13900,920
20240425,172500,547355780,13900,13900,13900,13900,0
20240425,172400,547355780,13900,13900,13900,13900,0
20240425,172300,547355780,13900,13900,13900,13900,0
20240425,172200,547355780,13900,13900,13900,13900,0
20240425,172100,547355780,13900,13900,13900,13900,0
20240425,172000,547355780,13900,13900,13900,13900,0
20240425,171900,547355780,13900,13900,13900,13900,0
20240425,171800,547355780,13900,13900,13900,13900,0
20240425,171700,547355780,13900,13900,13900,13900,0
20240425,171600,547355780,13900,13900,13900,13900,0
20240425,171500,547355780,13900,13900,13900,13900,0
20240425,171400,547355780,13900,13900,13900,13900,0
20240425,171300,547355780,13900,13900,13900,13900,0
20240425,171200,547355780,13900,13900,13900,13900,0
20240425,171100,547355780,13900,13900,13900,13900,0
20240425,171000,547355780,13900,13900,13900,13900,0
20240425,170900,547355780,13900,13900,13900,13900,0
20240425,170800,547355780,13900,13900,13900,13900,0
20240425,170700,547355780,13900,13900,13900,13900,0
20240425,170600,547355780,13900,13900,13900,13900,0
20240425,170500,547355780,13900,13900,13900,13900,0
20240425,170400,547355780,13900,13900,13900,13900,0
20240425,170300,547355780,13900,13900,13900,13900,0
20240425,170200,547355780,13900,13900,13900,13900,0
20240425,170100,547355780,13900,13900,13900,13900,0
20240425,170000,547355780,13900,13900,13900,13900,0
20240425,165900,547355780,13900,13900,13900,13900,0
20240425,165800,547355780,13900,13900,13900,13900,0
20240425,165700,547355780,13900,13900,13900,13900,0
20240425,165600,547355780,13900,13900,13900,13900,920
20240425,165500,547355780,13900,13900,13900,13900,0
20240425,165400,547355780,13900,13900,13900,13900,0
20240425,165300,547355780,13900,13900,13900,13900,0
20240425,165200,547355780,13900,13900,13900,13900,0
20240425,165100,547355780,13900,13900,13900,13900,0
20240425,165000,547355780,13900,13900,13900,13900,0
20240425,164900,547355780,13900,13900,13900,13900,0
20240425,164800,547355780,13900,13900,13900,13900,0
20240425,164700,547355780,13900,13900,13900,13900,0
20240425,164600,547355780,13900,13900,13900,13900,0
20240425,164500,547355780,13900,13900,13900,13900,0
20240425,164400,547355780,13900,13900,13900,13900,0
20240425,164300,547355780,13900,13900,13900,13900,0
20240425,164200,547355780,13900,13900,13900,13900,0
20240425,164100,547355780,13900,13900,13900,13900,0
20240425,164000,547355780,13900,13900,13900,13900,0
20240425,163900,547355780,13900,13900,13900,13900,0
20240425,163800,547355780,13900,13900,13900,13900,0
20240425,163700,547355780,13900,13900,13900,13900,0
20240425,163600,547355780,13900,13900,13900,13900,0
20240425,163500,547355780,13900,13900,13900,13900,0
20240425,163400,547355780,13900,13900,13900,13900,0
20240425,163300,547355780,13900,13900,13900,13900,0
20240425,163200,547355780,13900,13900,13900,13900,0
20240425,163100,547355780,13900,13900,13900,13900,0
20240425,163000,547355780,13900,13900,13900,13900,0
20240425,162900,547355780,13900,13900,13900,13900,0
20240425,162800,547355780,13900,13900,13900,13900,0
20240425,162700,547355780,13900,13900,13900,13900,0
20240425,162600,547355780,13900,13900,13900,13900,920
20240425,162500,547355780,13900,13900,13900,13900,0
20240425,162400,547355780,13900,13900,13900,13900,0
20240425,162300,547355780,13900,13900,13900,13900,0
20240425,162200,547355780,13900,13900,13900,13900,0
20240425,162100,547355780,13900,13900,13900,13900,0
20240425,162000,547355780,13900,13900,13900,13900,0
20240425,161900,547355780,13900,13900,13900,13900,0
20240425,161800,547355780,13900,13900,13900,13900,0
20240425,161700,547355780,13900,13900,13900,13900,0
20240425,161600,547355780,13900,13900,13900,13900,0
20240425,161500,547355780,13900,13900,13900,13900,0
20240425,161400,547355780,13900,13900,13900,13900,0
20240425,161300,547355780,13900,13900,13900,13900,0
20240425,161200,547355780,13900,13900,13900,13900,0
20240425,161100,547355780,13900,13900,13900,13900,0
20240425,161000,547355780,13900,13900,13900,13900,0
20240425,160900,547355780,13900,13900,13900,13900,0
20240425,160800,547355780,13900,13900,13900,13900,0
20240425,160700,547355780,13900,13900,13900,13900,0
20240425,160600,547355780,13900,13900,13900,13900,0
20240425,160500,547355780,13900,13900,13900,13900,0
20240425,160400,547355780,13900,13900,13900,13900,0
20240425,160300,547355780,13900,13900,13900,13900,0
20240425,160200,547355780,13900,13900,13900,13900,0
20240425,160100,547355780,13900,13900,13900,13900,0
20240425,160000,547355780,13900,13900,13900,13900,0
20240425,155900,547355780,13900,13900,13900,13900,0
20240425,155800,547355780,13900,13900,13900,13900,0
20240425,155700,547355780,13900,13900,13900,13900,0
20240425,155600,547355780,13900,13900,13900,13900,920
20240425,155500,547355780,13900,13900,13900,13900,0
20240425,155400,547355780,13900,13900,13900,13900,0
20240425,155300,547355780,13900,13900,13900,13900,0
20240425,155200,547355780,13900,13900,13900,13900,0
20240425,155100,547355780,13900,13900,13900,13900,0
20240425,155000,547355780,13900,13900,13900,13900,0
20240425,154900,547355780,13900,13900,13900,13900,0
20240425,154800,547355780,13900,13900,13900,13900,0
20240425,154700,547355780,13900,13900,13900,13900,0
20240425,154600,547355780,13900,13900,13900,13900,0
20240425,154500,547355780,13900,13900,13900,13900,0
20240425,154400,547355780,13900,13900,13900,13900,0
20240425,154300,547355780,13900,13900,13900,13900,0
20240425,154200,547355780,13900,13900,13900,13900,0
20240425,154100,547355780,13900,13900,13900,13900,0
20240425,154000,547355780,13900,13900,13900,13900,0
20240425,153900,547355780,13900,13900,13900,13900,0
20240425,153800,547355780,13900,13900,13900,13900,0
20240425,153700,547355780,13900,13900,13900,13900,0
20240425,153600,547355780,13900,13900,13900,13900,0
20240425,153500,547355780,13900,13900,13900,13900,0
20240425,153400,547355780,13900,13900,13900,13900,0
20240425,153300,547355780,13900,13900,13900,13900,0
20240425,153200,547355780,13900,13900,13900,13900,0
20240425,153100,547355780,13900,13900,13900,13900,0
20240425,153000,547355780,13900,13900,13900,13900,920
20240425,152900,534567780,13960,13960,13960,13960,0
20240425,152800,534567780,13960,13960,13960,13960,0
20240425,152700,534567780,13960,13960,13960,13960,0
20240425,152600,534567780,13960,13960,13960,13960,0
20240425,152500,534567780,13960,13960,13960,13960,0
20240425,152400,534567780,13960,13960,13960,13960,0
20240425,152300,534567780,13960,13960,13960,13960,0
20240425,152200,534567780,13960,13960,13960,13960,0
20240425,152100,534567780,13960,13960,13960,13960,0
20240425,152000,534567780,13960,13960,13960,13960,0
20240425,151900,534567780,13960,13970,13980,13960,69
20240425,151800,533604180,13980,13970,13980,13970,28
20240425,151700,533212920,13970,13980,13980,13970,70
20240425,151600,532234340,13980,13990,13990,13980,15
20240425,151500,532024610,13980,13980,13990,13980,50
20240425,151400,531325240,13980,13980,13980,13980,10
20240425,151300,531185440,13980,13990,13990,13980,29
20240425,151200,530779780,13980,13980,13980,13980,19
20240425,151100,530514160,13980,13990,13990,13980,35
20240425,151000,530024670,13990,13990,13990,13990,21
20240425,150900,529730880,13990,13990,13990,13990,35
20240425,150800,529241230,13990,13990,13990,13990,21
20240425,150700,528947440,13990,13990,13990,13990,21
20240425,150600,528653650,13990,13990,13990,13990,36
20240425,150500,528150010,13990,13990,13990,13990,19
20240425,150400,527884200,13990,13990,13990,13990,58
20240425,150300,527072780,13990,13990,13990,13990,40
20240425,150200,526513180,13980,13980,13980,13980,0
20240425,150100,526513180,13980,13980,13980,13980,40
20240425,150000,525953980,13980,13980,13980,13980,19
20240425,145900,525688360,13980,13980,13980,13980,25
20240425,145800,525338860,13980,13970,13980,13960,36
20240425,145700,524835650,13980,13980,13980,13980,3
20240425,145600,524793710,13980,13980,13980,13980,36
20240425,145500,524290430,13980,13990,13990,13980,39
20240425,145400,523745010,13970,13990,13990,13970,285
20240425,145300,519759180,13990,13990,13990,13990,21
20240425,145200,519465390,13990,13990,13990,13990,36
20240425,145100,518961750,13990,13970,13990,13970,21
20240425,145000,518668000,13970,13980,13980,13970,55
20240425,144900,517899140,13980,13980,13980,13980,16
20240425,144800,517675460,13980,13980,13980,13980,43
20240425,144700,517074320,13980,13980,13980,13970,23
20240425,144600,516752820,13990,13990,13990,13990,19
20240425,144500,516487010,13990,13990,13990,13990,37
20240425,144400,515969380,13990,13990,14000,13980,50
20240425,144300,515269760,13980,13990,13990,13980,7
20240425,144200,515171880,13990,13990,13990,13990,19
20240425,144100,514906070,13990,13990,13990,13990,31
20240425,144000,514472380,13990,13960,13990,13960,30
20240425,143900,514052880,13980,13990,14000,13980,63
20240425,143800,513171480,14000,14000,14000,14000,20
20240425,143700,512891480,14000,14000,14000,13990,20
20240425,143600,512611490,13980,14000,14000,13980,46
20240425,143500,511967570,14000,14000,14000,14000,15
20240425,143400,511757570,14000,14000,14000,14000,43
20240425,143300,511155570,14000,14000,14000,14000,17
20240425,143200,510917570,13980,13990,14000,13980,28
20240425,143100,510525750,13990,14000,14000,13990,35
20240425,143000,510035980,13990,14000,14000,13990,26
20240425,142900,509672080,14000,14000,14000,13990,69
20240425,142800,508706130,13990,14000,14000,13990,47
20240425,142700,508048230,14000,14000,14000,14000,27
20240425,142600,507670230,14000,14000,14000,14000,51
20240425,142500,506956230,14000,14000,14000,13990,75
20240425,142400,505906290,14000,14000,14000,13980,7
20240425,142300,505808350,14000,14000,14000,14000,37
20240425,142200,505290350,14000,13990,14000,13990,77
20240425,142100,504212420,14000,14000,14000,14000,18
20240425,142000,503960420,13990,14000,14000,13990,21
20240425,141900,503666440,14000,14000,14000,14000,81
20240425,141800,502532440,14000,13990,14000,13980,79
20240425,141700,501426520,14000,14000,14000,14000,38
20240425,141600,500894520,14000,14000,14000,14000,89
20240425,141500,499648520,14000,14000,14000,14000,21
20240425,141400,499354520,13990,14000,14000,13990,23
20240425,141300,499032570,14000,13990,14000,13990,47
20240425,141200,498374670,14000,14000,14000,13990,35
20240425,141100,497884700,13980,14000,14000,13980,23
20240425,141000,497562790,14000,14000,14000,14000,80
20240425,140900,496442790,14000,13990,14000,13990,20
20240425,140800,496162810,14000,14000,14000,14000,40
20240425,140700,495602810,13990,13990,14000,13990,72
20240425,140600,494595330,13990,13990,13990,13990,40
20240425,140500,494035730,13990,13990,13990,13990,0
20240425,140400,494035730,13990,13990,13990,13980,84
20240425,140300,492860620,13990,13990,13990,13990,20
20240425,140200,492580820,13990,13990,13990,13990,44
20240425,140100,491965260,13990,13990,13990,13990,59
20240425,140000,491139850,13990,13990,13990,13980,32
20240425,135900,490692360,13990,13990,13990,13990,21
20240425,135800,490398570,13970,13990,13990,13970,45
20240425,135700,489769140,13990,13980,13990,13980,76
20240425,135600,488705940,13990,13990,13990,13990,18
20240425,135500,488454120,13990,13990,13990,13990,14
20240425,135400,488258260,13990,13990,13990,13990,70
20240425,135300,487278960,13980,14000,14000,13980,61
20240425,135200,486425050,14000,14000,14000,14000,21
20240425,135100,486131050,14000,14000,14000,13990,48
20240425,135000,485459110,14000,14000,14000,13990,1550
20240425,134900,463759120,14000,14010,14010,14000,26
20240425,134800,463394910,14000,14010,14010,14000,485
20240425,134700,456604140,14010,14010,14010,14010,40
20240425,134600,456043740,14000,14000,14000,14000,5
20240425,134500,455973740,14010,14010,14010,14010,78
20240425,134400,454880960,14010,14010,14010,14000,1907
20240425,134300,428182570,14000,14010,14010,14000,52
20240425,134200,427454400,14000,14020,14020,14000,257
20240425,134100,423855360,14020,14020,14020,14020,21
20240425,134000,423560940,14020,14020,14020,14020,37
20240425,133900,423042200,14020,14010,14020,14010,113
20240425,133800,421457990,14020,14020,14020,14020,19
20240425,133700,421191610,14020,14020,14020,14020,20
20240425,133600,420911210,14020,14020,14020,14020,52
20240425,133500,420182170,14010,14000,14010,14000,42
20240425,133400,419593800,14000,14010,14020,14000,62
20240425,133300,418724920,14000,14010,14010,14000,76
20240425,133200,417660740,14010,14010,14010,14010,44
20240425,133100,417044300,14020,14000,14020,14000,55
20240425,133000,416273950,13980,13980,13980,13980,1
20240425,132900,416259970,14010,14010,14010,14010,95
20240425,132800,414929020,14010,14010,14010,14000,59
20240425,132700,414102480,14010,14010,14010,14010,1
20240425,132600,414088470,14010,14000,14010,13990,72
20240425,132500,413080690,13990,13990,13990,13990,16
20240425,132400,412856850,13960,13990,14000,13960,29
20240425,132300,412451090,14000,14010,14010,14000,183
20240425,132200,409888900,14000,14000,14000,14000,20
20240425,132100,409608900,14000,13990,14000,13980,24
20240425,132000,409272990,14010,14010,14010,14000,252
20240425,131900,405744040,14010,14000,14010,14000,19
20240425,131800,405477920,14000,14000,14000,13990,105
20240425,131700,404008630,14020,14020,14020,14010,76
20240425,131600,402943250,14020,14030,14030,14010,48
20240425,131500,402270470,14020,14030,14030,14020,24
20240425,131400,401933920,14010,14010,14020,14010,54
20240425,131300,401176940,14000,14000,14000,14000,131
20240425,131200,399342940,14010,14020,14020,14010,54
20240425,131100,398586160,14020,14010,14030,14010,255
20240425,131000,395013040,14010,13990,14010,13990,76
20240425,130900,393949370,13990,14010,14010,13990,32
20240425,130800,393501090,14010,14010,14010,14000,77
20240425,130700,392422330,14010,14000,14010,14000,21
20240425,130600,392128320,13980,14000,14000,13980,25
20240425,130500,391778400,14000,13990,14000,13990,75
20240425,130400,390728800,13990,13990,13990,13990,0
20240425,130300,390728800,13990,13990,14000,13990,62
20240425,130200,389861180,14000,14000,14000,14000,57
20240425,130100,389063180,13990,13990,13990,13990,39
20240425,130000,388517570,13990,13990,14000,13990,16
20240425,125900,388293720,13990,14010,14010,13990,42
20240425,125800,387705380,14010,14010,14010,14010,40
20240425,125700,387144980,13990,14000,14010,13990,206
20240425,125600,384262270,14000,14000,14010,14000,18
20240425,125500,384010250,14010,14010,14010,14010,58
20240425,125400,383197670,14000,14000,14000,14000,14
20240425,125300,383001670,14000,13990,14000,13990,51
20240425,125200,382287770,14000,13950,14000,13950,343
20240425,125100,377493380,13950,13960,13960,13950,61
20240425,125000,376641940,13960,13960,13960,13960,22
20240425,124900,376334820,13960,13960,13960,13960,58
20240425,124800,375525140,13950,13970,13970,13950,52
20240425,124700,374798780,13970,13970,13970,13970,16
20240425,124600,374575260,13970,13970,13970,13970,72
20240425,124500,373569420,13950,13970,13970,13950,23
20240425,124400,373248200,13970,13970,13970,13970,20
20240425,124300,372968800,13970,13970,13970,13970,83
20240425,124200,371809290,13970,13970,13970,13960,51
20240425,124100,371096960,13960,13970,13970,13960,30
20240425,124000,370677910,13960,13960,13960,13960,16
20240425,123900,370454550,13960,13970,13970,13960,60
20240425,123800,369616590,13970,13960,13970,13960,23
20240425,123700,369295320,13970,13970,13970,13970,87
20240425,123600,368079930,13970,13970,13970,13970,10
20240425,123500,367940230,13950,13950,13950,13950,0
20240425,123400,367940230,13950,13950,13950,13950,12
20240425,123300,367772830,13950,13980,13980,13950,578
20240425,123200,359702650,14000,14010,14010,14000,28
20240425,123100,359310430,14000,13990,14010,13990,37
20240425,123000,358792580,13980,13980,13980,13980,52
20240425,122900,358065620,13940,13940,13940,13940,0
20240425,122800,358065620,13940,14000,14000,13940,135
20240425,122700,356180600,14000,13980,14000,13980,75
20240425,122600,355130700,13990,13990,13990,13990,3
20240425,122500,355088730,13980,13990,13990,13980,37
20240425,122400,354571130,13990,13990,13990,13990,51
20240425,122300,353857640,14000,13990,14000,13990,41
20240425,122200,353283710,14000,13980,14000,13980,16
20240425,122100,353060010,13980,13970,13980,13970,32
20240425,122000,352612930,13950,13960,13960,13950,5
20240425,121900,352543170,13970,13970,13970,13970,18
20240425,121800,352291710,13970,13970,13970,13970,64
20240425,121700,351397630,13970,13970,13970,13970,30
20240425,121600,350978530,13960,13960,13960,13960,5
20240425,121500,350908730,13970,13970,13970,13970,42
20240425,121400,350321990,13970,13970,13970,13970,35
20240425,121300,349833040,13970,13950,13970,13950,8
20240425,121200,349721360,13950,13950,13960,13950,171
20240425,121100,347335860,13950,13950,13950,13950,1
20240425,121000,347321910,13950,13940,13950,13940,28
20240425,120900,346931390,13940,13920,13940,13920,39
20240425,120800,346387810,13920,13910,13920,13910,61
20240425,120700,345539130,13930,13890,13940,13890,304
20240425,120600,341307290,13880,14000,14000,13880,310
20240425,120500,336989780,14000,14030,14030,13930,1007
20240425,120400,322918770,14030,14030,14030,14030,39
20240425,120300,322371600,14030,14020,14030,14020,12
20240425,120200,322203340,14020,13980,14020,13980,11
20240425,120100,322049370,14000,14000,14000,14000,1
20240425,120000,322035370,14000,14000,14000,14000,183
20240425,115900,319473370,14000,14000,14000,14000,121
20240425,115800,317779370,14020,14000,14020,13980,116
20240425,115700,316154610,13970,13970,13970,13970,6
20240425,115600,316070790,13960,13960,13960,13960,10
20240425,115500,315931190,13960,13950,13960,13950,25
20240425,115400,315582250,13960,13960,13960,13960,10
20240425,115300,315442650,13950,13940,13950,13940,347
20240425,115200,310602410,13940,13940,13940,13940,18
20240425,115100,310351490,13940,13940,13940,13940,18
20240425,115000,310100570,13940,13930,13940,13930,179
20240425,114900,307605890,13930,13930,13930,13930,34
20240425,114800,307132270,13930,13930,13930,13930,0
20240425,114700,307132270,13930,13900,13930,13900,31
20240425,114600,306701130,13890,13890,13890,13890,15
20240425,114500,306492780,13890,13890,13890,13890,20
20240425,114400,306214980,13890,13890,13890,13890,174
20240425,114300,303798120,13890,13890,13890,13890,0
20240425,114200,303798120,13890,13890,13890,13890,43
20240425,114100,303200850,13890,13890,13890,13890,73
20240425,114000,302186880,13890,13880,13890,13880,25
20240425,113900,301839830,13890,13810,13890,13810,269
20240425,113800,298116380,13810,13810,13810,13810,0
20240425,113700,298116380,13810,13770,13810,13760,70
20240425,113600,297151070,13780,13770,13810,13770,45
20240425,113500,296531020,13780,13770,13790,13770,68
20240425,113400,295594200,13810,13790,13810,13770,99
20240425,113300,294228860,13790,13820,13820,13790,38
20240425,113200,293704450,13790,13790,13790,13790,24
20240425,113100,293373490,13790,13800,13810,13790,61
20240425,113000,292531990,13770,13760,13790,13760,57
20240425,112900,291747100,13760,13760,13760,13740,741
20240425,112800,281558490,13760,13760,13780,13750,126
20240425,112700,279823270,13760,13770,13770,13760,44
20240425,112600,279217800,13760,13770,13770,13760,48
20240425,112500,278557150,13760,13760,13770,13750,86
20240425,112400,277373630,13740,13740,13750,13740,48
20240425,112300,276714080,13740,13750,13750,13740,48
20240425,112200,276054380,13760,13750,13770,13740,41
20240425,112100,275490500,13750,13760,13780,13730,644
20240425,112000,266632550,13770,13790,13790,13760,191
20240425,111900,264002150,13770,13760,13810,13760,465
20240425,111800,257597620,13790,13800,13810,13790,35
20240425,111700,257114650,13810,13810,13830,13800,48
20240425,111600,256451620,13810,13830,13830,13810,98
20240425,111500,255097050,13810,13830,13830,13810,53
20240425,111400,254364890,13810,13820,13820,13800,49
20240425,111300,253688350,13800,13810,13810,13800,64
20240425,111200,252804710,13810,13820,13820,13800,48
20240425,111100,252141750,13810,13800,13830,13800,62
20240425,111000,251285490,13800,13810,13810,13800,50
20240425,110900,250595480,13810,13760,13810,13750,90
20240425,110800,249355500,13730,13790,13790,13730,160
20240425,110700,247153140,13790,13770,13800,13770,48
20240425,110600,246491620,13880,13820,13880,13780,84
20240425,110500,245329380,13840,13790,13880,13790,223
20240425,110400,242245350,13790,13770,13790,13770,53
20240425,110300,241515380,13770,13790,13790,13760,104
20240425,110200,240083190,13790,13800,13810,13790,49
20240425,110100,239407010,13800,13830,13830,13800,41
20240425,110000,238840730,13840,13820,13850,13810,127
20240425,105900,237083230,13820,13820,13820,13810,60
20240425,105800,236254280,13820,13790,13820,13790,54
20240425,105700,235508690,13790,13750,13790,13750,50
20240425,105600,234820110,13750,13760,13780,13750,50
20240425,105500,234132180,13750,13760,13760,13740,45
20240425,105400,233513580,13760,13730,13760,13720,68
20240425,105300,232579510,13740,13730,13760,13730,43
20240425,105200,231988630,13740,13730,13750,13730,62
20240425,105100,231136800,13740,13720,13740,13710,49
20240425,105000,230464300,13720,13740,13740,13720,26
20240425,104900,230107320,13740,13750,13750,13730,44
20240425,104800,229502590,13740,13740,13760,13740,46
20240425,104700,228870270,13740,13760,13760,13740,40
20240425,104600,228320180,13740,13780,13780,13740,47
20240425,104500,227673580,13790,13820,13850,13790,216
20240425,104400,224691490,13830,13820,13840,13810,40
20240425,104300,224138530,13820,13860,13860,13810,66
20240425,104200,223225630,13860,13880,13880,13850,44
20240425,104100,222615730,13850,13830,13850,13820,51
20240425,104000,221910720,13820,13870,13870,13810,328
20240425,103900,217379170,13880,13910,13910,13880,320
20240425,103800,212934120,13930,13930,13930,13910,96
20240425,103700,211597670,13910,13920,13920,13910,57
20240425,103600,210804630,13930,13930,13930,13920,43
20240425,103500,210205870,13920,13920,13920,13920,22
20240425,103400,209899630,13920,13920,13930,13920,145
20240425,103300,207880810,13920,13920,13920,13920,60
20240425,103200,207045610,13920,13920,13920,13920,40
20240425,103100,206488810,13920,13920,13920,13920,26
20240425,103000,206126890,13920,13920,13920,13920,30
20240425,102900,205709290,13920,13920,13920,13920,57
20240425,102800,204915850,13920,13910,13920,13910,23
20240425,102700,204595730,13920,13920,13920,13920,3
20240425,102600,204553970,13920,13920,13920,13920,60
20240425,102500,203718770,13920,13920,13920,13920,17
20240425,102400,203482130,13910,13910,13910,13910,30
20240425,102300,203064830,13910,13910,13910,13900,93
20240425,102200,201771410,13900,13900,13900,13900,1
20240425,102100,201757510,13910,13910,13910,13910,32
20240425,102000,201312390,13890,13880,13890,13880,49
20240425,101900,200632040,13880,13880,13880,13880,21
20240425,101800,200340560,13870,13870,13870,13870,1
20240425,101700,200326690,13880,13870,13880,13870,62
20240425,101600,199466170,13880,13870,13880,13870,13
20240425,101500,199285750,13870,13870,13870,13870,40
20240425,101400,198730950,13870,13870,13870,13870,0
20240425,101300,198730950,13870,13850,13870,13850,140
20240425,101200,196791150,13860,13880,13880,13860,51
20240425,101100,196083940,13880,13870,13880,13870,80
20240425,101000,194973950,13870,13840,13910,13840,2315
20240425,100900,162904790,13840,13840,13840,13840,71
20240425,100800,161922150,13840,13840,13840,13840,4
20240425,100700,161866790,13840,13830,13840,13830,20
20240425,100600,161590030,13830,13830,13830,13830,38
20240425,100500,161064490,13830,13830,13830,13830,4
20240425,100400,161009170,13820,13830,13830,13820,116
20240425,100300,159405280,13830,13830,13830,13830,0
20240425,100200,159405280,13830,13830,13830,13830,3
20240425,100100,159363790,13820,13800,13820,13790,120
20240425,100000,157707720,13810,13800,13810,13800,21
20240425,095900,157417740,13800,13800,13800,13800,3
20240425,095800,157376340,13810,13810,13810,13810,39
20240425,095700,156837750,13800,13800,13800,13800,0
20240425,095600,156837750,13800,13800,13800,13800,0
20240425,095500,156837750,13800,13800,13800,13800,149
20240425,095400,154781550,13790,13790,13790,13790,0
20240425,095300,154781550,13790,13790,13790,13790,0
20240425,095200,154781550,13790,13790,13790,13790,160
20240425,095100,152575150,13780,13780,13780,13780,1
20240425,095000,152561370,13760,13760,13760,13760,1
20240425,094900,152547610,13740,13740,13740,13740,1
20240425,094800,152533870,13750,13750,13750,13750,0
20240425,094700,152533870,13750,13750,13750,13750,0
20240425,094600,152533870,13750,13740,13750,13740,5
20240425,094500,152465140,13710,13760,13760,13690,166
20240425,094400,150189990,13780,13780,13780,13780,0
20240425,094300,150189990,13780,13780,13780,13780,0
20240425,094200,150189990,13780,13780,13780,13780,98
20240425,094100,148839550,13750,13750,13750,13750,0
20240425,094000,148839550,13750,13750,13750,13750,0
20240425,093900,148839550,13750,13750,13750,13750,2
20240425,093800,148812050,13790,13790,13790,13790,0
20240425,093700,148812050,13790,13790,13790,13790,0
20240425,093600,148812050,13790,13660,13790,13660,138
20240425,093500,146917270,13630,13660,13660,13630,242
20240425,093400,143611850,13650,13650,13650,13650,0
20240425,093300,143611850,13650,13630,13650,13620,412
20240425,093200,137996790,13650,13660,13660,13650,92
20240425,093100,136740880,13660,13670,13670,13660,65
20240425,093000,135852640,13700,13690,13700,13690,143
20240425,092900,133894570,13690,13690,13700,13660,203
20240425,092800,131117380,13620,13660,13660,13620,1851
20240425,092700,105875640,13630,13630,13630,13620,877
20240425,092600,93924230,13630,13630,13630,13630,51
20240425,092500,93229100,13630,13630,13630,13630,146
20240425,092400,91239120,13630,13650,13690,13630,881
20240425,092300,79208610,13630,13710,13710,13630,1635
20240425,092200,56848850,13710,13710,13710,13710,167
20240425,092100,54559280,13720,13730,13730,13720,229
20240425,092000,51417390,13720,13740,13740,13720,587
20240425,091900,43359260,13740,13740,13740,13740,10
20240425,091800,43221860,13740,13740,13740,13740,13
20240425,091700,43043240,13730,13740,13740,13730,251
20240425,091600,39596010,13740,13740,13740,13740,0
20240425,091500,39596010,13740,13740,13740,13740,6
20240425,091400,39513570,13740,13740,13740,13740,17
20240425,091300,39279990,13740,13740,13740,13740,124
20240425,091200,37576230,13730,13730,13730,13730,20
20240425,091100,37301630,13730,13730,13730,13730,111
20240425,091000,35777600,13730,13730,13730,13730,1
20240425,090900,35763870,13710,13710,13710,13710,0
20240425,090800,35763870,13710,13700,13720,13700,438
20240425,090700,29761060,13780,13780,13780,13780,1
20240425,090600,29747280,13700,13790,13790,13700,37
20240425,090500,29239750,13700,13700,13700,13700,1
20240425,090400,29226050,13790,13700,13790,13690,468
20240425,090300,22816950,13690,13690,13690,13690,0
20240425,090200,22816950,13690,13810,13810,13690,620
20240425,090100,14303940,13820,13890,13890,13810,861
20240425,090000,2368790,14090,14100,14100,14090,168