KissMeData/220100/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,204400,26187658890,12840,12840,12840,12840,20920
20240425,204300,26187658890,12840,12840,12840,12840,0
20240425,204200,26187658890,12840,12840,12840,12840,0
20240425,204100,26187658890,12840,12840,12840,12840,0
20240425,204000,26187658890,12840,12840,12840,12840,0
20240425,203900,26187658890,12840,12840,12840,12840,0
20240425,203800,26187658890,12840,12840,12840,12840,0
20240425,203700,26187658890,12840,12840,12840,12840,0
20240425,203600,26187658890,12840,12840,12840,12840,0
20240425,203500,26187658890,12840,12840,12840,12840,0
20240425,203400,26187658890,12840,12840,12840,12840,0
20240425,203300,26187658890,12840,12840,12840,12840,0
20240425,203200,26187658890,12840,12840,12840,12840,0
20240425,203100,26187658890,12840,12840,12840,12840,0
20240425,203000,26187658890,12840,12840,12840,12840,0
20240425,202900,26187658890,12840,12840,12840,12840,0
20240425,202800,26187658890,12840,12840,12840,12840,0
20240425,202700,26187658890,12840,12840,12840,12840,0
20240425,202600,26187658890,12840,12840,12840,12840,0
20240425,202500,26187658890,12840,12840,12840,12840,0
20240425,202400,26187658890,12840,12840,12840,12840,0
20240425,202300,26187658890,12840,12840,12840,12840,0
20240425,202200,26187658890,12840,12840,12840,12840,0
20240425,202100,26187658890,12840,12840,12840,12840,0
20240425,202000,26187658890,12840,12840,12840,12840,0
20240425,201900,26187658890,12840,12840,12840,12840,0
20240425,201800,26187658890,12840,12840,12840,12840,0
20240425,201700,26187658890,12840,12840,12840,12840,0
20240425,201600,26187658890,12840,12840,12840,12840,0
20240425,201500,26187658890,12840,12840,12840,12840,0
20240425,201400,26187658890,12840,12840,12840,12840,20920
20240425,201300,26187658890,12840,12840,12840,12840,0
20240425,201200,26187658890,12840,12840,12840,12840,0
20240425,201100,26187658890,12840,12840,12840,12840,0
20240425,201000,26187658890,12840,12840,12840,12840,0
20240425,200900,26187658890,12840,12840,12840,12840,0
20240425,200800,26187658890,12840,12840,12840,12840,0
20240425,200700,26187658890,12840,12840,12840,12840,0
20240425,200600,26187658890,12840,12840,12840,12840,0
20240425,200500,26187658890,12840,12840,12840,12840,0
20240425,200400,26187658890,12840,12840,12840,12840,0
20240425,200300,26187658890,12840,12840,12840,12840,0
20240425,200200,26187658890,12840,12840,12840,12840,0
20240425,200100,26187658890,12840,12840,12840,12840,0
20240425,200000,26187658890,12840,12840,12840,12840,0
20240425,195900,26187658890,12840,12840,12840,12840,0
20240425,195800,26187658890,12840,12840,12840,12840,0
20240425,195700,26187658890,12840,12840,12840,12840,0
20240425,195600,26187658890,12840,12840,12840,12840,0
20240425,195500,26187658890,12840,12840,12840,12840,0
20240425,195400,26187658890,12840,12840,12840,12840,0
20240425,195300,26187658890,12840,12840,12840,12840,0
20240425,195200,26187658890,12840,12840,12840,12840,0
20240425,195100,26187658890,12840,12840,12840,12840,0
20240425,195000,26187658890,12840,12840,12840,12840,0
20240425,194900,26187658890,12840,12840,12840,12840,0
20240425,194800,26187658890,12840,12840,12840,12840,0
20240425,194700,26187658890,12840,12840,12840,12840,0
20240425,194600,26187658890,12840,12840,12840,12840,0
20240425,194500,26187658890,12840,12840,12840,12840,0
20240425,194400,26187658890,12840,12840,12840,12840,20920
20240425,194300,26187658890,12840,12840,12840,12840,0
20240425,194200,26187658890,12840,12840,12840,12840,0
20240425,194100,26187658890,12840,12840,12840,12840,0
20240425,194000,26187658890,12840,12840,12840,12840,0
20240425,193900,26187658890,12840,12840,12840,12840,0
20240425,193800,26187658890,12840,12840,12840,12840,0
20240425,193700,26187658890,12840,12840,12840,12840,0
20240425,193600,26187658890,12840,12840,12840,12840,0
20240425,193500,26187658890,12840,12840,12840,12840,0
20240425,193400,26187658890,12840,12840,12840,12840,0
20240425,193300,26187658890,12840,12840,12840,12840,0
20240425,193200,26187658890,12840,12840,12840,12840,0
20240425,193100,26187658890,12840,12840,12840,12840,0
20240425,193000,26187658890,12840,12840,12840,12840,0
20240425,192900,26187658890,12840,12840,12840,12840,0
20240425,192800,26187658890,12840,12840,12840,12840,0
20240425,192700,26187658890,12840,12840,12840,12840,0
20240425,192600,26187658890,12840,12840,12840,12840,0
20240425,192500,26187658890,12840,12840,12840,12840,0
20240425,192400,26187658890,12840,12840,12840,12840,0
20240425,192300,26187658890,12840,12840,12840,12840,0
20240425,192200,26187658890,12840,12840,12840,12840,0
20240425,192100,26187658890,12840,12840,12840,12840,0
20240425,192000,26187658890,12840,12840,12840,12840,0
20240425,191900,26187658890,12840,12840,12840,12840,0
20240425,191800,26187658890,12840,12840,12840,12840,0
20240425,191700,26187658890,12840,12840,12840,12840,0
20240425,191600,26187658890,12840,12840,12840,12840,0
20240425,191500,26187658890,12840,12840,12840,12840,0
20240425,191400,26187658890,12840,12840,12840,12840,20920
20240425,191300,26187658890,12840,12840,12840,12840,0
20240425,191200,26187658890,12840,12840,12840,12840,0
20240425,191100,26187658890,12840,12840,12840,12840,0
20240425,191000,26187658890,12840,12840,12840,12840,0
20240425,190900,26187658890,12840,12840,12840,12840,0
20240425,190800,26187658890,12840,12840,12840,12840,0
20240425,190700,26187658890,12840,12840,12840,12840,0
20240425,190600,26187658890,12840,12840,12840,12840,0
20240425,190500,26187658890,12840,12840,12840,12840,0
20240425,190400,26187658890,12840,12840,12840,12840,0
20240425,190300,26187658890,12840,12840,12840,12840,0
20240425,190200,26187658890,12840,12840,12840,12840,0
20240425,190100,26187658890,12840,12840,12840,12840,0
20240425,190000,26187658890,12840,12840,12840,12840,0
20240425,185900,26187658890,12840,12840,12840,12840,0
20240425,185800,26187658890,12840,12840,12840,12840,0
20240425,185700,26187658890,12840,12840,12840,12840,0
20240425,185600,26187658890,12840,12840,12840,12840,0
20240425,185500,26187658890,12840,12840,12840,12840,0
20240425,185400,26187658890,12840,12840,12840,12840,0
20240425,185300,26187658890,12840,12840,12840,12840,0
20240425,185200,26187658890,12840,12840,12840,12840,0
20240425,185100,26187658890,12840,12840,12840,12840,0
20240425,185000,26187658890,12840,12840,12840,12840,0
20240425,184900,26187658890,12840,12840,12840,12840,0
20240425,184800,26187658890,12840,12840,12840,12840,0
20240425,184700,26187658890,12840,12840,12840,12840,0
20240425,184600,26187658890,12840,12840,12840,12840,0
20240425,184500,26187658890,12840,12840,12840,12840,0
20240425,184400,26187658890,12840,12840,12840,12840,20920
20240425,184300,26187658890,12840,12840,12840,12840,0
20240425,184200,26187658890,12840,12840,12840,12840,0
20240425,184100,26187658890,12840,12840,12840,12840,0
20240425,184000,26187658890,12840,12840,12840,12840,0
20240425,183900,26187658890,12840,12840,12840,12840,0
20240425,183800,26187658890,12840,12840,12840,12840,0
20240425,183700,26187658890,12840,12840,12840,12840,0
20240425,183600,26187658890,12840,12840,12840,12840,0
20240425,183500,26187658890,12840,12840,12840,12840,0
20240425,183400,26187658890,12840,12840,12840,12840,0
20240425,183300,26187658890,12840,12840,12840,12840,0
20240425,183200,26187658890,12840,12840,12840,12840,0
20240425,183100,26187658890,12840,12840,12840,12840,0
20240425,183000,26187658890,12840,12840,12840,12840,0
20240425,182900,26187658890,12840,12840,12840,12840,0
20240425,182800,26187658890,12840,12840,12840,12840,0
20240425,182700,26187658890,12840,12840,12840,12840,0
20240425,182600,26187658890,12840,12840,12840,12840,0
20240425,182500,26187658890,12840,12840,12840,12840,0
20240425,182400,26187658890,12840,12840,12840,12840,0
20240425,182300,26187658890,12840,12840,12840,12840,0
20240425,182200,26187658890,12840,12840,12840,12840,0
20240425,182100,26187658890,12840,12840,12840,12840,0
20240425,182000,26187658890,12840,12840,12840,12840,0
20240425,181900,26187658890,12840,12840,12840,12840,0
20240425,181800,26187658890,12840,12840,12840,12840,0
20240425,181700,26187658890,12840,12840,12840,12840,0
20240425,181600,26187658890,12840,12840,12840,12840,0
20240425,181500,26187658890,12840,12840,12840,12840,0
20240425,181400,26187658890,12840,12840,12840,12840,20920
20240425,181300,26187658890,12840,12840,12840,12840,0
20240425,181200,26187658890,12840,12840,12840,12840,0
20240425,181100,26187658890,12840,12840,12840,12840,0
20240425,181000,26187658890,12840,12840,12840,12840,0
20240425,180900,26187658890,12840,12840,12840,12840,0
20240425,180800,26187658890,12840,12840,12840,12840,0
20240425,180700,26187658890,12840,12840,12840,12840,0
20240425,180600,26187658890,12840,12840,12840,12840,0
20240425,180500,26187658890,12840,12840,12840,12840,0
20240425,180400,26187658890,12840,12840,12840,12840,0
20240425,180300,26187658890,12840,12840,12840,12840,0
20240425,180200,26187658890,12840,12840,12840,12840,0
20240425,180100,26187658890,12840,12840,12840,12840,0
20240425,180000,26187658890,12840,12840,12840,12840,0
20240425,175900,26187658890,12840,12840,12840,12840,0
20240425,175800,26187658890,12840,12840,12840,12840,0
20240425,175700,26187658890,12840,12840,12840,12840,0
20240425,175600,26187658890,12840,12840,12840,12840,0
20240425,175500,26187658890,12840,12840,12840,12840,0
20240425,175400,26187658890,12840,12840,12840,12840,0
20240425,175300,26187658890,12840,12840,12840,12840,0
20240425,175200,26187658890,12840,12840,12840,12840,0
20240425,175100,26187658890,12840,12840,12840,12840,0
20240425,175000,26187658890,12840,12840,12840,12840,0
20240425,174900,26187658890,12840,12840,12840,12840,0
20240425,174800,26187658890,12840,12840,12840,12840,0
20240425,174700,26187658890,12840,12840,12840,12840,0
20240425,174600,26187658890,12840,12840,12840,12840,0
20240425,174500,26187658890,12840,12840,12840,12840,0
20240425,174400,26187658890,12840,12840,12840,12840,20920
20240425,174300,26187658890,12840,12840,12840,12840,0
20240425,174200,26187658890,12840,12840,12840,12840,0
20240425,174100,26187658890,12840,12840,12840,12840,0
20240425,174000,26187658890,12840,12840,12840,12840,0
20240425,173900,26187658890,12840,12840,12840,12840,0
20240425,173800,26187658890,12840,12840,12840,12840,0
20240425,173700,26187658890,12840,12840,12840,12840,0
20240425,173600,26187658890,12840,12840,12840,12840,0
20240425,173500,26187658890,12840,12840,12840,12840,0
20240425,173400,26187658890,12840,12840,12840,12840,0
20240425,173300,26187658890,12840,12840,12840,12840,0
20240425,173200,26187658890,12840,12840,12840,12840,0
20240425,173100,26187658890,12840,12840,12840,12840,0
20240425,173000,26187658890,12840,12840,12840,12840,0
20240425,172900,26187658890,12840,12840,12840,12840,0
20240425,172800,26187658890,12840,12840,12840,12840,0
20240425,172700,26187658890,12840,12840,12840,12840,0
20240425,172600,26187658890,12840,12840,12840,12840,0
20240425,172500,26187658890,12840,12840,12840,12840,0
20240425,172400,26187658890,12840,12840,12840,12840,0
20240425,172300,26187658890,12840,12840,12840,12840,0
20240425,172200,26187658890,12840,12840,12840,12840,0
20240425,172100,26187658890,12840,12840,12840,12840,0
20240425,172000,26187658890,12840,12840,12840,12840,0
20240425,171900,26187658890,12840,12840,12840,12840,0
20240425,171800,26187658890,12840,12840,12840,12840,0
20240425,171700,26187658890,12840,12840,12840,12840,0
20240425,171600,26187658890,12840,12840,12840,12840,0
20240425,171500,26187658890,12840,12840,12840,12840,0
20240425,171400,26187658890,12840,12840,12840,12840,20920
20240425,171300,26187658890,12840,12840,12840,12840,0
20240425,171200,26187658890,12840,12840,12840,12840,0
20240425,171100,26187658890,12840,12840,12840,12840,0
20240425,171000,26187658890,12840,12840,12840,12840,0
20240425,170900,26187658890,12840,12840,12840,12840,0
20240425,170800,26187658890,12840,12840,12840,12840,0
20240425,170700,26187658890,12840,12840,12840,12840,0
20240425,170600,26187658890,12840,12840,12840,12840,0
20240425,170500,26187658890,12840,12840,12840,12840,0
20240425,170400,26187658890,12840,12840,12840,12840,0
20240425,170300,26187658890,12840,12840,12840,12840,0
20240425,170200,26187658890,12840,12840,12840,12840,0
20240425,170100,26187658890,12840,12840,12840,12840,0
20240425,170000,26187658890,12840,12840,12840,12840,0
20240425,165900,26187658890,12840,12840,12840,12840,0
20240425,165800,26187658890,12840,12840,12840,12840,0
20240425,165700,26187658890,12840,12840,12840,12840,0
20240425,165600,26187658890,12840,12840,12840,12840,0
20240425,165500,26187658890,12840,12840,12840,12840,0
20240425,165400,26187658890,12840,12840,12840,12840,0
20240425,165300,26187658890,12840,12840,12840,12840,0
20240425,165200,26187658890,12840,12840,12840,12840,0
20240425,165100,26187658890,12840,12840,12840,12840,0
20240425,165000,26187658890,12840,12840,12840,12840,0
20240425,164900,26187658890,12840,12840,12840,12840,0
20240425,164800,26187658890,12840,12840,12840,12840,0
20240425,164700,26187658890,12840,12840,12840,12840,0
20240425,164600,26187658890,12840,12840,12840,12840,0
20240425,164500,26187658890,12840,12840,12840,12840,0
20240425,164400,26187658890,12840,12840,12840,12840,20920
20240425,164300,26187658890,12840,12840,12840,12840,0
20240425,164200,26187658890,12840,12840,12840,12840,0
20240425,164100,26187658890,12840,12840,12840,12840,0
20240425,164000,26187658890,12840,12840,12840,12840,0
20240425,163900,26187658890,12840,12840,12840,12840,0
20240425,163800,26187658890,12840,12840,12840,12840,0
20240425,163700,26187658890,12840,12840,12840,12840,0
20240425,163600,26187658890,12840,12840,12840,12840,0
20240425,163500,26187658890,12840,12840,12840,12840,0
20240425,163400,26187658890,12840,12840,12840,12840,0
20240425,163300,26187658890,12840,12840,12840,12840,0
20240425,163200,26187658890,12840,12840,12840,12840,0
20240425,163100,26187658890,12840,12840,12840,12840,0
20240425,163000,26187658890,12840,12840,12840,12840,0
20240425,162900,26187658890,12840,12840,12840,12840,0
20240425,162800,26187658890,12840,12840,12840,12840,0
20240425,162700,26187658890,12840,12840,12840,12840,0
20240425,162600,26187658890,12840,12840,12840,12840,0
20240425,162500,26187658890,12840,12840,12840,12840,0
20240425,162400,26187658890,12840,12840,12840,12840,0
20240425,162300,26187658890,12840,12840,12840,12840,0
20240425,162200,26187658890,12840,12840,12840,12840,0
20240425,162100,26187658890,12840,12840,12840,12840,0
20240425,162000,26187658890,12840,12840,12840,12840,0
20240425,161900,26187658890,12840,12840,12840,12840,0
20240425,161800,26187658890,12840,12840,12840,12840,0
20240425,161700,26187658890,12840,12840,12840,12840,0
20240425,161600,26187658890,12840,12840,12840,12840,0
20240425,161500,26187658890,12840,12840,12840,12840,0
20240425,161400,26187658890,12840,12840,12840,12840,20920
20240425,161300,26187658890,12840,12840,12840,12840,0
20240425,161200,26187658890,12840,12840,12840,12840,0
20240425,161100,26187658890,12840,12840,12840,12840,0
20240425,161000,26187658890,12840,12840,12840,12840,0
20240425,160900,26187658890,12840,12840,12840,12840,0
20240425,160800,26187658890,12840,12840,12840,12840,0
20240425,160700,26187658890,12840,12840,12840,12840,0
20240425,160600,26187658890,12840,12840,12840,12840,0
20240425,160500,26187658890,12840,12840,12840,12840,0
20240425,160400,26187658890,12840,12840,12840,12840,0
20240425,160300,26187658890,12840,12840,12840,12840,0
20240425,160200,26187658890,12840,12840,12840,12840,0
20240425,160100,26187658890,12840,12840,12840,12840,0
20240425,160000,26187658890,12840,12840,12840,12840,0
20240425,155900,26187658890,12840,12840,12840,12840,0
20240425,155800,26187658890,12840,12840,12840,12840,0
20240425,155700,26187658890,12840,12840,12840,12840,0
20240425,155600,26187658890,12840,12840,12840,12840,0
20240425,155500,26187658890,12840,12840,12840,12840,0
20240425,155400,26187658890,12840,12840,12840,12840,0
20240425,155300,26187658890,12840,12840,12840,12840,0
20240425,155200,26187658890,12840,12840,12840,12840,0
20240425,155100,26187658890,12840,12840,12840,12840,0
20240425,155000,26187658890,12840,12840,12840,12840,0
20240425,154900,26187658890,12840,12840,12840,12840,0
20240425,154800,26187658890,12840,12840,12840,12840,0
20240425,154700,26187658890,12840,12840,12840,12840,0
20240425,154600,26187658890,12840,12840,12840,12840,0
20240425,154500,26187658890,12840,12840,12840,12840,0
20240425,154400,26187658890,12840,12840,12840,12840,20920
20240425,154300,26187658890,12840,12840,12840,12840,0
20240425,154200,26187658890,12840,12840,12840,12840,0
20240425,154100,26187658890,12840,12840,12840,12840,0
20240425,154000,26187658890,12840,12840,12840,12840,0
20240425,153900,26187658890,12840,12840,12840,12840,0
20240425,153800,26187658890,12840,12840,12840,12840,0
20240425,153700,26187658890,12840,12840,12840,12840,0
20240425,153600,26187658890,12840,12840,12840,12840,0
20240425,153500,26187658890,12840,12840,12840,12840,0
20240425,153400,26187658890,12840,12840,12840,12840,0
20240425,153300,26187658890,12840,12840,12840,12840,0
20240425,153200,26187658890,12840,12840,12840,12840,0
20240425,153100,26187658890,12840,12840,12840,12840,0
20240425,153000,26187658890,12840,12840,12840,12840,20920
20240425,152900,25919046090,12870,12870,12870,12870,0
20240425,152800,25919046090,12870,12870,12870,12870,0
20240425,152700,25919046090,12870,12870,12870,12870,0
20240425,152600,25919046090,12870,12870,12870,12870,0
20240425,152500,25919046090,12870,12870,12870,12870,0
20240425,152400,25919046090,12870,12870,12870,12870,0
20240425,152300,25919046090,12870,12870,12870,12870,0
20240425,152200,25919046090,12870,12870,12870,12870,0
20240425,152100,25919046090,12870,12870,12870,12870,0
20240425,152000,25919046090,12870,12870,12870,12870,0
20240425,151900,25919046090,12870,12850,12890,12750,12071
20240425,151800,25764618200,12850,12850,12860,12820,9862
20240425,151700,25637996830,12850,12940,12940,12850,12152
20240425,151600,25481486490,12900,12940,12940,12880,10000
20240425,151500,25352503790,12940,12960,12960,12900,11061
20240425,151400,25209553290,12950,13040,13050,12950,16926
20240425,151300,24989344720,13040,13030,13050,13030,4033
20240425,151200,24936757670,13040,13030,13060,13030,1083
20240425,151100,24922632360,13030,13050,13060,13020,2141
20240425,151000,24894721140,13050,13030,13050,13020,3570
20240425,150900,24848164660,13020,13040,13050,13020,1759
20240425,150800,24825234990,13040,13040,13070,13030,2474
20240425,150700,24792942110,13070,13070,13080,13020,14396
20240425,150600,24605068890,13070,13090,13100,13070,6984
20240425,150500,24513713630,13090,13090,13090,13060,2878
20240425,150400,24476083120,13090,13040,13090,13040,3733
20240425,150300,24427320400,13060,13050,13060,13030,2013
20240425,150200,24401056780,13050,13020,13080,13020,5121
20240425,150100,24334182550,13020,12970,13050,12960,1517
20240425,150000,24314431660,12960,13090,13110,12960,8417
20240425,145900,24204712860,13110,13100,13110,13080,1278
20240425,145800,24187977490,13100,13100,13120,13090,2662
20240425,145700,24153095770,13090,13110,13110,13090,2562
20240425,145600,24119532890,13110,13090,13110,13080,2305
20240425,145500,24089337380,13090,13090,13090,13060,2226
20240425,145400,24060220550,13060,13050,13090,13050,895
20240425,145300,24048521340,13060,13100,13110,13050,2363
20240425,145200,24017636600,13100,13100,13120,13040,3567
20240425,145100,23970940350,13110,13060,13130,13060,6043
20240425,145000,23891805820,13070,13090,13090,13030,1568
20240425,144900,23871320470,13080,13010,13080,12990,11880
20240425,144800,23716371940,13000,12950,13020,12950,2038
20240425,144700,23689892660,12970,12950,13000,12950,2293
20240425,144600,23660168910,12990,12920,12990,12910,1076
20240425,144500,23646238640,12950,12920,12950,12910,1413
20240425,144400,23627979560,12930,12910,12930,12900,1263
20240425,144300,23611669080,12910,12910,12910,12900,1581
20240425,144200,23591267740,12910,12920,12930,12910,2415
20240425,144100,23560081870,12910,12910,12910,12890,1330
20240425,144000,23542923220,12920,12910,12930,12910,977
20240425,143900,23530303900,12910,12950,12950,12900,1443
20240425,143800,23511669670,12920,12900,12930,12900,110
20240425,143700,23510248460,12900,12910,12920,12900,959
20240425,143600,23497874440,12900,12910,12910,12890,1821
20240425,143500,23474374560,12910,12910,12920,12910,930
20240425,143400,23462368230,12910,12940,12940,12910,2080
20240425,143300,23435475230,12950,12930,12990,12930,1819
20240425,143200,23411936410,12910,12990,12990,12900,18143
20240425,143100,23177147520,12990,13000,13000,12990,222
20240425,143000,23174262830,12990,13020,13020,12980,15663
20240425,142900,22970765240,13030,13010,13030,13010,1356
20240425,142800,22953119450,13020,13030,13030,13020,1142
20240425,142700,22938250570,13020,13020,13020,13020,204
20240425,142600,22935594490,13030,13030,13030,13020,685
20240425,142500,22926668970,13030,13030,13040,13020,678
20240425,142400,22917834030,13040,13040,13050,13040,1155
20240425,142300,22902772220,13020,13050,13050,13010,2865
20240425,142200,22865475780,13020,13040,13040,13020,1614
20240425,142100,22844446540,13040,13040,13040,13030,834
20240425,142000,22833571200,13030,13050,13050,13030,1550
20240425,141900,22813367410,13040,13040,13050,13040,667
20240425,141800,22804669190,13040,13090,13090,13030,10394
20240425,141700,22668906830,13090,13140,13150,13080,3093
20240425,141600,22628363620,13140,13110,13140,13110,2206
20240425,141500,22599378660,13110,13100,13110,13080,2922
20240425,141400,22561106750,13110,13130,13130,13110,3095
20240425,141300,22520495140,13130,13090,13130,13090,3140
20240425,141200,22479329820,13090,13080,13090,13080,1227
20240425,141100,22463271890,13080,13070,13090,13070,1049
20240425,141000,22449555370,13060,13080,13090,13050,1621
20240425,140900,22428383460,13080,13100,13100,13080,762
20240425,140800,22418411650,13100,13090,13100,13090,449
20240425,140700,22412529950,13090,13100,13100,13090,343
20240425,140600,22408036660,13100,13160,13160,13090,3082
20240425,140500,22367620750,13160,13140,13160,13130,5047
20240425,140400,22301261980,13140,13080,13140,13060,14471
20240425,140300,22111650540,13080,13080,13080,13080,786
20240425,140200,22101369660,13060,13050,13060,13050,3081
20240425,140100,22061162570,13040,13030,13040,13030,275
20240425,140000,22057577320,13010,13050,13050,13010,4273
20240425,135900,22001879510,13050,13070,13080,13050,664
20240425,135800,21993201380,13070,13050,13070,13050,516
20240425,135700,21986460250,13040,13020,13040,13020,387
20240425,135600,21981419210,13020,13030,13030,13020,139
20240425,135500,21979609350,13020,13020,13020,13020,150
20240425,135400,21977656350,13030,13040,13040,12990,2994
20240425,135300,21938685300,13040,13030,13040,13030,249
20240425,135200,21935439400,13040,13060,13060,13040,1149
20240425,135100,21920444310,13070,13070,13070,13070,539
20240425,135000,21913399580,13080,13080,13080,13070,461
20240425,134900,21907370080,13080,13080,13080,13060,1014
20240425,134800,21894115700,13100,13090,13100,13080,804
20240425,134700,21883594640,13100,13090,13100,13080,708
20240425,134600,21874323480,13090,13050,13090,13050,1667
20240425,134500,21852512310,13050,13050,13060,13050,806
20240425,134400,21841993970,13050,13100,13100,13050,1657
20240425,134300,21820351240,13070,13110,13120,13070,2970
20240425,134200,21781475040,13120,13110,13120,13100,1166
20240425,134100,21766188380,13120,13100,13120,13100,7066
20240425,134000,21673579620,13090,13090,13100,13090,4197
20240425,133900,21618601670,13090,13070,13090,13070,368
20240425,133800,21613788030,13070,13090,13100,13070,6411
20240425,133700,21529854970,13080,13070,13080,13070,3059
20240425,133600,21489858300,13080,13070,13080,13060,2175
20240425,133500,21461422830,13080,13030,13080,13030,2656
20240425,133400,21426729620,13020,13000,13020,13000,788
20240425,133300,21416485520,13000,13040,13040,12990,1275
20240425,133200,21399898740,13040,13000,13040,12980,1662
20240425,133100,21378295230,13000,13040,13040,13000,1983
20240425,133000,21352507700,13040,13050,13050,13010,3897
20240425,132900,21301699090,13070,13070,13070,13020,1887
20240425,132800,21277058350,13060,13040,13060,13020,950
20240425,132700,21264661930,13050,13050,13070,13040,3504
20240425,132600,21218920470,13050,13050,13060,13050,2747
20240425,132500,21183063250,13050,13030,13050,13030,496
20240425,132400,21176592580,13030,12980,13030,12980,1294
20240425,132300,21159781430,12990,12990,13000,12980,1237
20240425,132200,21143719640,13000,13000,13020,12980,108
20240425,132100,21142315760,13000,12970,13000,12970,320
20240425,132000,21138163340,12970,13020,13020,12960,2601
20240425,131900,21104381480,13020,13040,13040,13020,572
20240425,131800,21096929860,13040,13040,13050,13030,1909
20240425,131700,21072044830,13040,13060,13070,13040,3990
20240425,131600,21019938640,13070,13020,13070,13020,11589
20240425,131500,20868686050,13020,13010,13030,13010,1575
20240425,131400,20848177340,13020,13010,13020,13010,3328
20240425,131300,20804862830,13010,12940,13010,12940,10849
20240425,131200,20664159390,12930,12890,12930,12890,3693
20240425,131100,20616441240,12890,12900,12900,12880,74
20240425,131000,20615487540,12900,12880,12900,12870,777
20240425,130900,20605479200,12880,12860,12920,12860,253
20240425,130800,20602224300,12920,12850,12920,12850,8486
20240425,130700,20492702850,12830,12830,12830,12830,1
20240425,130600,20492690020,12820,12830,12830,12820,198
20240425,130500,20490150080,12850,12850,12850,12830,408
20240425,130400,20484914740,12850,12850,12860,12840,1385
20240425,130300,20467118410,12860,12880,12890,12860,2004
20240425,130200,20441312150,12880,12890,12890,12880,770
20240425,130100,20431390920,12890,12890,12890,12890,100
20240425,130000,20430101920,12890,12890,12900,12890,1047
20240425,125900,20416605910,12900,12910,12910,12890,899
20240425,125800,20405005610,12910,12910,12910,12900,115
20240425,125700,20403521430,12910,12900,12910,12890,210
20240425,125600,20400813290,12890,12900,12900,12890,306
20240425,125500,20396865900,12880,12890,12900,12880,268
20240425,125400,20393411780,12880,12880,12890,12880,1233
20240425,125300,20377529610,12900,12900,12900,12880,704
20240425,125200,20368450530,12910,12910,12920,12910,158
20240425,125100,20366410710,12910,12920,12930,12910,713
20240425,125000,20357202030,12930,12930,12940,12930,1052
20240425,124900,20343598870,12930,12900,12930,12900,2113
20240425,124800,20316319700,12910,12910,12910,12900,649
20240425,124700,20307942270,12910,12910,12910,12900,812
20240425,124600,20297459870,12900,12860,12910,12860,6760
20240425,124500,20210328260,12860,12850,12880,12850,1149
20240425,124400,20195552550,12850,12870,12870,12850,346
20240425,124300,20191105140,12880,12860,12880,12860,598
20240425,124200,20183403280,12850,12830,12850,12830,409
20240425,124100,20178152240,12810,12800,12850,12790,914
20240425,124000,20166433700,12810,12860,12860,12790,162
20240425,123900,20164361630,12790,12820,12820,12790,294
20240425,123800,20160599260,12790,12860,12860,12790,2122
20240425,123700,20133424470,12870,12880,12880,12870,229
20240425,123600,20130476070,12880,12890,12890,12860,1027
20240425,123500,20117243310,12890,12800,12890,12800,875
20240425,123400,20105997340,12800,12800,12800,12800,573
20240425,123300,20098662940,12790,12810,12820,12790,239
20240425,123200,20095603510,12790,12820,12820,12790,148
20240425,123100,20093709360,12800,12820,12830,12800,193
20240425,123000,20091235500,12840,12780,12840,12780,837
20240425,122900,20080509260,12780,12770,12790,12770,248
20240425,122800,20077340530,12800,12770,12800,12770,368
20240425,122700,20072639960,12770,12770,12800,12770,1437
20240425,122600,20054287810,12780,12760,12780,12760,300
20240425,122500,20050459550,12760,12760,12780,12760,856
20240425,122400,20039530310,12760,12790,12790,12750,9661
20240425,122300,19916118940,12790,12810,12850,12790,5758
20240425,122200,19842368290,12820,12840,12850,12810,1910
20240425,122100,19817876390,12830,12830,12840,12830,217
20240425,122000,19815092240,12850,12840,12850,12830,257
20240425,121900,19811791990,12840,12830,12840,12830,186
20240425,121800,19809405060,12830,12820,12840,12820,442
20240425,121700,19803733330,12810,12850,12850,12810,4809
20240425,121600,19742057660,12850,12850,12860,12850,169
20240425,121500,19739885970,12850,12870,12890,12850,407
20240425,121400,19734649010,12850,12870,12870,12850,322
20240425,121300,19730507830,12870,12900,12900,12870,1334
20240425,121200,19713312450,12890,12890,12920,12890,291
20240425,121100,19709561390,12920,12890,12920,12890,709
20240425,121000,19700411580,12890,12860,12890,12840,576
20240425,120900,19692999560,12840,12820,12890,12820,1563
20240425,120800,19672925710,12810,12820,12820,12810,1253
20240425,120700,19656871370,12840,12820,12840,12810,1198
20240425,120600,19641519840,12820,12840,12840,12800,3660
20240425,120500,19594603820,12840,12850,12850,12830,1940
20240425,120400,19569693360,12840,12850,12860,12830,1309
20240425,120300,19552883680,12850,12860,12860,12850,1106
20240425,120200,19538670100,12860,12860,12860,12860,552
20240425,120100,19531571380,12860,12870,12870,12860,832
20240425,120000,19520871400,12860,12920,12940,12860,939
20240425,115900,19508769470,12910,12940,12940,12910,453
20240425,115800,19502919910,12910,12910,12910,12910,31
20240425,115700,19502519700,12920,12950,12950,12920,575
20240425,115600,19495082780,12950,12950,12960,12950,261
20240425,115500,19491702790,12950,12950,12950,12940,818
20240425,115400,19481109920,12950,12940,12950,12940,143
20240425,115300,19479259050,12940,12960,12970,12910,2010
20240425,115200,19453263530,12960,12950,13030,12950,2800
20240425,115100,19416887650,12950,12920,12950,12920,490
20240425,115000,19410550300,12920,12880,12920,12880,687
20240425,114900,19401692420,12920,12930,12930,12830,2355
20240425,114800,19371379980,12920,12930,12930,12920,120
20240425,114700,19369829030,12930,12950,12950,12930,1943
20240425,114600,19344683710,12960,12980,12980,12960,4158
20240425,114500,19290736610,12990,13020,13020,12980,4630
20240425,114400,19230547390,13010,13000,13020,12990,4739
20240425,114300,19168924980,13000,12950,13000,12940,3510
20240425,114200,19123377900,12950,12950,12960,12920,1267
20240425,114100,19106974220,12950,12920,12950,12920,1132
20240425,114000,19092323080,12920,12870,12940,12850,1963
20240425,113900,19066962630,12870,12850,12870,12800,2337
20240425,113800,19036984780,12860,12850,12860,12850,242
20240425,113700,19033875040,12850,12860,12860,12850,871
20240425,113600,19022679040,12850,12860,12860,12850,914
20240425,113500,19010929560,12850,12860,12860,12850,641
20240425,113400,19002688780,12860,12900,12900,12860,1968
20240425,113300,18977344480,12900,12900,12940,12900,1411
20240425,113200,18959128420,12900,12860,12900,12860,2064
20240425,113100,18932523180,12860,12850,12870,12850,1306
20240425,113000,18915718500,12850,12850,12850,12850,467
20240425,112900,18909717550,12850,12840,12860,12840,1526
20240425,112800,18890102790,12830,12790,12830,12790,396
20240425,112700,18885029480,12800,12800,12800,12780,101
20240425,112600,18883737480,12780,12760,12780,12750,313
20240425,112500,18879742280,12740,12760,12780,12740,743
20240425,112400,18870266740,12780,12760,12780,12740,507
20240425,112300,18863806860,12740,12760,12790,12740,2131
20240425,112200,18836618000,12760,12750,12760,12750,2302
20240425,112100,18807247500,12760,12770,12780,12760,902
20240425,112000,18795731710,12780,12830,12830,12770,2167
20240425,111900,18767990480,12830,12830,12840,12820,312
20240425,111800,18763987140,12830,12840,12840,12830,227
20240425,111700,18761074370,12850,12810,12860,12810,959
20240425,111600,18748755810,12850,12850,12860,12810,3972
20240425,111500,18697727450,12860,12830,12860,12830,7072
20240425,111400,18606874580,12820,12800,12820,12800,383
20240425,111300,18601970200,12800,12750,12800,12750,703
20240425,111200,18592988320,12740,12730,12740,12730,314
20240425,111100,18588989950,12740,12750,12750,12730,987
20240425,111000,18576417780,12740,12730,12740,12730,396
20240425,110900,18571376460,12730,12710,12740,12710,1903
20240425,110800,18547179770,12710,12720,12720,12700,4373
20240425,110700,18491606320,12710,12720,12720,12710,2065
20240425,110600,18465359440,12720,12720,12740,12710,3170
20240425,110500,18425051730,12710,12730,12730,12710,1290
20240425,110400,18408644370,12730,12740,12780,12710,4306
20240425,110300,18353826800,12740,12770,12770,12740,2341
20240425,110200,18323976070,12750,12810,12810,12750,2633
20240425,110100,18290340280,12800,12810,12820,12800,1184
20240425,110000,18275181140,12810,12820,12830,12810,238
20240425,105900,18272131680,12810,12850,12850,12810,2239
20240425,105800,18243426630,12840,12850,12850,12840,754
20240425,105700,18233743500,12840,12810,12850,12810,7814
20240425,105600,18133397380,12800,12770,12800,12740,1421
20240425,105500,18115263720,12810,12760,12810,12740,1325
20240425,105400,18098366190,12840,12750,12840,12750,3273
20240425,105300,18056530000,12750,12780,12790,12750,390
20240425,105200,18051549400,12790,12710,12800,12700,7740
20240425,105100,17952679610,12710,12640,12760,12640,1099
20240425,105000,17938740640,12640,12740,12740,12630,26167
20240425,104900,17607569630,12760,12750,12760,12700,6087
20240425,104800,17530207500,12780,12810,12810,12760,3717
20240425,104700,17482727160,12780,12670,12810,12670,11719
20240425,104600,17333782260,12670,12710,12720,12670,16069
20240425,104500,17129790380,12700,12730,12740,12700,9880
20240425,104400,17004183310,12720,12750,12760,12710,28818
20240425,104300,16637447360,12750,12800,12810,12750,21901
20240425,104200,16357586490,12810,12820,12820,12810,1762
20240425,104100,16335007880,12810,12840,12840,12800,14956
20240425,104000,16143350350,12830,12860,12860,12830,4456
20240425,103900,16086128050,12850,12890,12890,12850,19416
20240425,103800,15836377550,12880,12970,12980,12880,19228
20240425,103700,15588256590,12970,12950,12980,12950,1414
20240425,103600,15569921650,12970,12980,12980,12950,800
20240425,103500,15559548740,12980,12970,12980,12960,1689
20240425,103400,15537642120,12960,12950,12990,12950,1418
20240425,103300,15519278550,12950,13000,13000,12940,2841
20240425,103200,15482491900,13000,13010,13010,12970,1163
20240425,103100,15467370460,13000,12940,13000,12930,1217
20240425,103000,15451590430,12960,12910,12970,12910,1643
20240425,102900,15430350910,12940,12930,12950,12910,2678
20240425,102800,15395741360,12930,12900,12950,12900,5715
20240425,102700,15321973230,12900,12940,12940,12890,7510
20240425,102600,15225032250,12950,12880,12990,12880,7057
20240425,102500,15134022370,12880,12980,12980,12880,65291
20240425,102400,14289896790,12980,12980,12990,12970,3994
20240425,102300,14238072060,12980,13020,13020,12970,7839
20240425,102200,14136254760,13010,13060,13060,13010,1208
20240425,102100,14120524920,13040,13010,13060,13010,1680
20240425,102000,14098655440,13010,13000,13040,12990,12132
20240425,101900,13940931290,13000,13070,13070,13000,26745
20240425,101800,13592970080,13080,13050,13080,13020,8418
20240425,101700,13483259520,13050,13050,13060,13040,2353
20240425,101600,13452565030,13060,13070,13070,13050,2833
20240425,101500,13415575880,13070,13030,13070,13030,4137
20240425,101400,13361594190,13030,13050,13070,13030,13308
20240425,101300,13187989750,13050,13100,13110,13030,13967
20240425,101200,13005469000,13100,13120,13130,13100,3919
20240425,101100,12954099540,13120,13190,13190,13110,1663
20240425,101000,12932247830,13180,13120,13220,13120,1642
20240425,100900,12910611750,13100,13140,13160,13090,2592
20240425,100800,12876629910,13130,13190,13190,13120,11421
20240425,100700,12726516520,13200,13300,13300,13180,3401
20240425,100600,12681555760,13300,13290,13330,13240,5101
20240425,100500,12613761950,13280,13280,13280,13230,2995
20240425,100400,12574059400,13280,13310,13340,13250,3107
20240425,100300,12532750000,13310,13240,13310,13240,10004
20240425,100200,12399993060,13250,13170,13250,13170,6456
20240425,100100,12314759600,13150,13190,13190,13150,2658
20240425,100000,12279734500,13190,13090,13190,13090,3421
20240425,095900,12234797280,13100,13090,13110,13090,808
20240425,095800,12224214170,13090,13070,13140,13060,2891
20240425,095700,12186318590,13070,13070,13090,13070,1013
20240425,095600,12173072860,13070,13070,13080,13050,2562
20240425,095500,12139586070,13070,13070,13090,13070,1141
20240425,095400,12124661390,13070,13080,13080,13070,3593
20240425,095300,12077690510,13080,13080,13090,13070,1539
20240425,095200,12057569860,13090,13080,13090,13070,1019
20240425,095100,12044243910,13070,13100,13130,13070,1723
20240425,095000,12021659280,13090,13030,13130,13030,4618
20240425,094900,11961260790,13030,13030,13070,13010,10780
20240425,094800,11820827790,13020,13050,13050,13010,3249
20240425,094700,11778489090,13050,13040,13070,13020,3965
20240425,094600,11726778400,13040,13050,13080,13020,2838
20240425,094500,11689766080,13060,13060,13060,13020,4823
20240425,094400,11626850960,13060,13110,13110,13060,3319
20240425,094300,11583488180,13120,13080,13130,13060,3509
20240425,094200,11537590760,13080,13060,13110,13060,2022
20240425,094100,11511140670,13060,13080,13110,13050,2909
20240425,094000,11473124240,13100,13050,13110,13050,3479
20240425,093900,11427688060,13050,13100,13120,13050,3867
20240425,093800,11377153990,13100,13080,13130,13060,4808
20240425,093700,11314203930,13080,13140,13180,13070,10527
20240425,093600,11176267310,13150,13200,13200,13140,7611
20240425,093500,11076154510,13170,13300,13310,13150,14261
20240425,093400,10887317230,13310,13310,13330,13300,5161
20240425,093300,10818551470,13310,13380,13420,13290,5688
20240425,093200,10742702340,13370,13410,13450,13370,11886
20240425,093100,10583221850,13410,13310,13410,13310,3101
20240425,093000,10541752590,13310,13310,13330,13290,5543
20240425,092900,10467995410,13320,13330,13340,13320,1338
20240425,092800,10450171400,13330,13350,13350,13320,3595
20240425,092700,10402201510,13350,13300,13350,13280,2504
20240425,092600,10368845860,13300,13400,13420,13280,47380
20240425,092500,9734938340,13410,13470,13490,13340,25292
20240425,092400,9395685720,13480,13250,13480,13240,39762
20240425,092300,8862749140,13250,13350,13350,13220,12058
20240425,092200,8702597490,13310,13300,13390,13280,17697
20240425,092100,8466460870,13300,13320,13340,13280,10750
20240425,092000,8323416010,13320,13320,13340,13210,18314
20240425,091900,8079582270,13330,13260,13330,13260,17781
20240425,091800,7843310420,13260,13230,13260,13190,9568
20240425,091700,7716713370,13250,13180,13250,13150,13467
20240425,091600,7538946800,13190,13130,13190,13110,9799
20240425,091500,7409964500,13110,13030,13150,13030,26249
20240425,091400,7066337790,13030,13080,13090,13010,7753
20240425,091300,6965153920,13080,13050,13080,13020,9165
20240425,091200,6845471280,13020,13040,13090,12980,11470
20240425,091100,6695931800,13000,13050,13090,12990,19100
20240425,091000,6447383150,13010,13050,13090,13010,24946
20240425,090900,6122277630,13050,13120,13160,13050,9648
20240425,090800,5995923740,13120,13080,13120,13010,44125
20240425,090700,5419819060,13080,13150,13180,13080,25507
20240425,090600,5085332000,13130,13190,13270,13120,11597
20240425,090500,4932602730,13200,13390,13430,13190,36775
20240425,090400,4442261940,13370,13390,13440,13350,37515
20240425,090300,3939518450,13400,13260,13500,13260,71960
20240425,090200,2975562300,13330,13160,13330,13060,49301
20240425,090100,2326926350,13160,13280,13380,13160,47092
20240425,090000,1702289890,13300,13220,13450,13150,128290