358570/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,212200,12711814100,12990,12990,12990,12990,6889
20240425,212100,12711814100,12990,12990,12990,12990,0
20240425,212000,12711814100,12990,12990,12990,12990,0
20240425,211900,12711814100,12990,12990,12990,12990,0
20240425,211800,12711814100,12990,12990,12990,12990,0
20240425,211700,12711814100,12990,12990,12990,12990,0
20240425,211600,12711814100,12990,12990,12990,12990,0
20240425,211500,12711814100,12990,12990,12990,12990,0
20240425,211400,12711814100,12990,12990,12990,12990,0
20240425,211300,12711814100,12990,12990,12990,12990,0
20240425,211200,12711814100,12990,12990,12990,12990,0
20240425,211100,12711814100,12990,12990,12990,12990,0
20240425,211000,12711814100,12990,12990,12990,12990,0
20240425,210900,12711814100,12990,12990,12990,12990,0
20240425,210800,12711814100,12990,12990,12990,12990,0
20240425,210700,12711814100,12990,12990,12990,12990,0
20240425,210600,12711814100,12990,12990,12990,12990,0
20240425,210500,12711814100,12990,12990,12990,12990,0
20240425,210400,12711814100,12990,12990,12990,12990,0
20240425,210300,12711814100,12990,12990,12990,12990,0
20240425,210200,12711814100,12990,12990,12990,12990,0
20240425,210100,12711814100,12990,12990,12990,12990,0
20240425,210000,12711814100,12990,12990,12990,12990,0
20240425,205900,12711814100,12990,12990,12990,12990,0
20240425,205800,12711814100,12990,12990,12990,12990,0
20240425,205700,12711814100,12990,12990,12990,12990,0
20240425,205600,12711814100,12990,12990,12990,12990,0
20240425,205500,12711814100,12990,12990,12990,12990,0
20240425,205400,12711814100,12990,12990,12990,12990,0
20240425,205300,12711814100,12990,12990,12990,12990,0
20240425,205200,12711814100,12990,12990,12990,12990,6889
20240425,205100,12711814100,12990,12990,12990,12990,0
20240425,205000,12711814100,12990,12990,12990,12990,0
20240425,204900,12711814100,12990,12990,12990,12990,0
20240425,204800,12711814100,12990,12990,12990,12990,0
20240425,204700,12711814100,12990,12990,12990,12990,0
20240425,204600,12711814100,12990,12990,12990,12990,0
20240425,204500,12711814100,12990,12990,12990,12990,0
20240425,204400,12711814100,12990,12990,12990,12990,0
20240425,204300,12711814100,12990,12990,12990,12990,0
20240425,204200,12711814100,12990,12990,12990,12990,0
20240425,204100,12711814100,12990,12990,12990,12990,0
20240425,204000,12711814100,12990,12990,12990,12990,0
20240425,203900,12711814100,12990,12990,12990,12990,0
20240425,203800,12711814100,12990,12990,12990,12990,0
20240425,203700,12711814100,12990,12990,12990,12990,0
20240425,203600,12711814100,12990,12990,12990,12990,0
20240425,203500,12711814100,12990,12990,12990,12990,0
20240425,203400,12711814100,12990,12990,12990,12990,0
20240425,203300,12711814100,12990,12990,12990,12990,0
20240425,203200,12711814100,12990,12990,12990,12990,0
20240425,203100,12711814100,12990,12990,12990,12990,0
20240425,203000,12711814100,12990,12990,12990,12990,0
20240425,202900,12711814100,12990,12990,12990,12990,0
20240425,202800,12711814100,12990,12990,12990,12990,0
20240425,202700,12711814100,12990,12990,12990,12990,0
20240425,202600,12711814100,12990,12990,12990,12990,0
20240425,202500,12711814100,12990,12990,12990,12990,0
20240425,202400,12711814100,12990,12990,12990,12990,0
20240425,202300,12711814100,12990,12990,12990,12990,0
20240425,202200,12711814100,12990,12990,12990,12990,6889
20240425,202100,12711814100,12990,12990,12990,12990,0
20240425,202000,12711814100,12990,12990,12990,12990,0
20240425,201900,12711814100,12990,12990,12990,12990,0
20240425,201800,12711814100,12990,12990,12990,12990,0
20240425,201700,12711814100,12990,12990,12990,12990,0
20240425,201600,12711814100,12990,12990,12990,12990,0
20240425,201500,12711814100,12990,12990,12990,12990,0
20240425,201400,12711814100,12990,12990,12990,12990,0
20240425,201300,12711814100,12990,12990,12990,12990,0
20240425,201200,12711814100,12990,12990,12990,12990,0
20240425,201100,12711814100,12990,12990,12990,12990,0
20240425,201000,12711814100,12990,12990,12990,12990,0
20240425,200900,12711814100,12990,12990,12990,12990,0
20240425,200800,12711814100,12990,12990,12990,12990,0
20240425,200700,12711814100,12990,12990,12990,12990,0
20240425,200600,12711814100,12990,12990,12990,12990,0
20240425,200500,12711814100,12990,12990,12990,12990,0
20240425,200400,12711814100,12990,12990,12990,12990,0
20240425,200300,12711814100,12990,12990,12990,12990,0
20240425,200200,12711814100,12990,12990,12990,12990,0
20240425,200100,12711814100,12990,12990,12990,12990,0
20240425,200000,12711814100,12990,12990,12990,12990,0
20240425,195900,12711814100,12990,12990,12990,12990,0
20240425,195800,12711814100,12990,12990,12990,12990,0
20240425,195700,12711814100,12990,12990,12990,12990,0
20240425,195600,12711814100,12990,12990,12990,12990,0
20240425,195500,12711814100,12990,12990,12990,12990,0
20240425,195400,12711814100,12990,12990,12990,12990,0
20240425,195300,12711814100,12990,12990,12990,12990,0
20240425,195200,12711814100,12990,12990,12990,12990,6889
20240425,195100,12711814100,12990,12990,12990,12990,0
20240425,195000,12711814100,12990,12990,12990,12990,0
20240425,194900,12711814100,12990,12990,12990,12990,0
20240425,194800,12711814100,12990,12990,12990,12990,0
20240425,194700,12711814100,12990,12990,12990,12990,0
20240425,194600,12711814100,12990,12990,12990,12990,0
20240425,194500,12711814100,12990,12990,12990,12990,0
20240425,194400,12711814100,12990,12990,12990,12990,0
20240425,194300,12711814100,12990,12990,12990,12990,0
20240425,194200,12711814100,12990,12990,12990,12990,0
20240425,194100,12711814100,12990,12990,12990,12990,0
20240425,194000,12711814100,12990,12990,12990,12990,0
20240425,193900,12711814100,12990,12990,12990,12990,0
20240425,193800,12711814100,12990,12990,12990,12990,0
20240425,193700,12711814100,12990,12990,12990,12990,0
20240425,193600,12711814100,12990,12990,12990,12990,0
20240425,193500,12711814100,12990,12990,12990,12990,0
20240425,193400,12711814100,12990,12990,12990,12990,0
20240425,193300,12711814100,12990,12990,12990,12990,0
20240425,193200,12711814100,12990,12990,12990,12990,0
20240425,193100,12711814100,12990,12990,12990,12990,0
20240425,193000,12711814100,12990,12990,12990,12990,0
20240425,192900,12711814100,12990,12990,12990,12990,0
20240425,192800,12711814100,12990,12990,12990,12990,0
20240425,192700,12711814100,12990,12990,12990,12990,0
20240425,192600,12711814100,12990,12990,12990,12990,0
20240425,192500,12711814100,12990,12990,12990,12990,0
20240425,192400,12711814100,12990,12990,12990,12990,0
20240425,192300,12711814100,12990,12990,12990,12990,0
20240425,192200,12711814100,12990,12990,12990,12990,6889
20240425,192100,12711814100,12990,12990,12990,12990,0
20240425,192000,12711814100,12990,12990,12990,12990,0
20240425,191900,12711814100,12990,12990,12990,12990,0
20240425,191800,12711814100,12990,12990,12990,12990,0
20240425,191700,12711814100,12990,12990,12990,12990,0
20240425,191600,12711814100,12990,12990,12990,12990,0
20240425,191500,12711814100,12990,12990,12990,12990,0
20240425,191400,12711814100,12990,12990,12990,12990,0
20240425,191300,12711814100,12990,12990,12990,12990,0
20240425,191200,12711814100,12990,12990,12990,12990,0
20240425,191100,12711814100,12990,12990,12990,12990,0
20240425,191000,12711814100,12990,12990,12990,12990,0
20240425,190900,12711814100,12990,12990,12990,12990,0
20240425,190800,12711814100,12990,12990,12990,12990,0
20240425,190700,12711814100,12990,12990,12990,12990,0
20240425,190600,12711814100,12990,12990,12990,12990,0
20240425,190500,12711814100,12990,12990,12990,12990,0
20240425,190400,12711814100,12990,12990,12990,12990,0
20240425,190300,12711814100,12990,12990,12990,12990,0
20240425,190200,12711814100,12990,12990,12990,12990,0
20240425,190100,12711814100,12990,12990,12990,12990,0
20240425,190000,12711814100,12990,12990,12990,12990,0
20240425,185900,12711814100,12990,12990,12990,12990,0
20240425,185800,12711814100,12990,12990,12990,12990,0
20240425,185700,12711814100,12990,12990,12990,12990,0
20240425,185600,12711814100,12990,12990,12990,12990,0
20240425,185500,12711814100,12990,12990,12990,12990,0
20240425,185400,12711814100,12990,12990,12990,12990,0
20240425,185300,12711814100,12990,12990,12990,12990,0
20240425,185200,12711814100,12990,12990,12990,12990,6889
20240425,185100,12711814100,12990,12990,12990,12990,0
20240425,185000,12711814100,12990,12990,12990,12990,0
20240425,184900,12711814100,12990,12990,12990,12990,0
20240425,184800,12711814100,12990,12990,12990,12990,0
20240425,184700,12711814100,12990,12990,12990,12990,0
20240425,184600,12711814100,12990,12990,12990,12990,0
20240425,184500,12711814100,12990,12990,12990,12990,0
20240425,184400,12711814100,12990,12990,12990,12990,0
20240425,184300,12711814100,12990,12990,12990,12990,0
20240425,184200,12711814100,12990,12990,12990,12990,0
20240425,184100,12711814100,12990,12990,12990,12990,0
20240425,184000,12711814100,12990,12990,12990,12990,0
20240425,183900,12711814100,12990,12990,12990,12990,0
20240425,183800,12711814100,12990,12990,12990,12990,0
20240425,183700,12711814100,12990,12990,12990,12990,0
20240425,183600,12711814100,12990,12990,12990,12990,0
20240425,183500,12711814100,12990,12990,12990,12990,0
20240425,183400,12711814100,12990,12990,12990,12990,0
20240425,183300,12711814100,12990,12990,12990,12990,0
20240425,183200,12711814100,12990,12990,12990,12990,0
20240425,183100,12711814100,12990,12990,12990,12990,0
20240425,183000,12711814100,12990,12990,12990,12990,0
20240425,182900,12711814100,12990,12990,12990,12990,0
20240425,182800,12711814100,12990,12990,12990,12990,0
20240425,182700,12711814100,12990,12990,12990,12990,0
20240425,182600,12711814100,12990,12990,12990,12990,0
20240425,182500,12711814100,12990,12990,12990,12990,0
20240425,182400,12711814100,12990,12990,12990,12990,0
20240425,182300,12711814100,12990,12990,12990,12990,0
20240425,182200,12711814100,12990,12990,12990,12990,6889
20240425,182100,12711814100,12990,12990,12990,12990,0
20240425,182000,12711814100,12990,12990,12990,12990,0
20240425,181900,12711814100,12990,12990,12990,12990,0
20240425,181800,12711814100,12990,12990,12990,12990,0
20240425,181700,12711814100,12990,12990,12990,12990,0
20240425,181600,12711814100,12990,12990,12990,12990,0
20240425,181500,12711814100,12990,12990,12990,12990,0
20240425,181400,12711814100,12990,12990,12990,12990,0
20240425,181300,12711814100,12990,12990,12990,12990,0
20240425,181200,12711814100,12990,12990,12990,12990,0
20240425,181100,12711814100,12990,12990,12990,12990,0
20240425,181000,12711814100,12990,12990,12990,12990,0
20240425,180900,12711814100,12990,12990,12990,12990,0
20240425,180800,12711814100,12990,12990,12990,12990,0
20240425,180700,12711814100,12990,12990,12990,12990,0
20240425,180600,12711814100,12990,12990,12990,12990,0
20240425,180500,12711814100,12990,12990,12990,12990,0
20240425,180400,12711814100,12990,12990,12990,12990,0
20240425,180300,12711814100,12990,12990,12990,12990,0
20240425,180200,12711814100,12990,12990,12990,12990,0
20240425,180100,12711814100,12990,12990,12990,12990,0
20240425,180000,12711814100,12990,12990,12990,12990,0
20240425,175900,12711814100,12990,12990,12990,12990,0
20240425,175800,12711814100,12990,12990,12990,12990,0
20240425,175700,12711814100,12990,12990,12990,12990,0
20240425,175600,12711814100,12990,12990,12990,12990,0
20240425,175500,12711814100,12990,12990,12990,12990,0
20240425,175400,12711814100,12990,12990,12990,12990,0
20240425,175300,12711814100,12990,12990,12990,12990,0
20240425,175200,12711814100,12990,12990,12990,12990,6889
20240425,175100,12711814100,12990,12990,12990,12990,0
20240425,175000,12711814100,12990,12990,12990,12990,0
20240425,174900,12711814100,12990,12990,12990,12990,0
20240425,174800,12711814100,12990,12990,12990,12990,0
20240425,174700,12711814100,12990,12990,12990,12990,0
20240425,174600,12711814100,12990,12990,12990,12990,0
20240425,174500,12711814100,12990,12990,12990,12990,0
20240425,174400,12711814100,12990,12990,12990,12990,0
20240425,174300,12711814100,12990,12990,12990,12990,0
20240425,174200,12711814100,12990,12990,12990,12990,0
20240425,174100,12711814100,12990,12990,12990,12990,0
20240425,174000,12711814100,12990,12990,12990,12990,0
20240425,173900,12711814100,12990,12990,12990,12990,0
20240425,173800,12711814100,12990,12990,12990,12990,0
20240425,173700,12711814100,12990,12990,12990,12990,0
20240425,173600,12711814100,12990,12990,12990,12990,0
20240425,173500,12711814100,12990,12990,12990,12990,0
20240425,173400,12711814100,12990,12990,12990,12990,0
20240425,173300,12711814100,12990,12990,12990,12990,0
20240425,173200,12711814100,12990,12990,12990,12990,0
20240425,173100,12711814100,12990,12990,12990,12990,0
20240425,173000,12711814100,12990,12990,12990,12990,0
20240425,172900,12711814100,12990,12990,12990,12990,0
20240425,172800,12711814100,12990,12990,12990,12990,0
20240425,172700,12711814100,12990,12990,12990,12990,0
20240425,172600,12711814100,12990,12990,12990,12990,0
20240425,172500,12711814100,12990,12990,12990,12990,0
20240425,172400,12711814100,12990,12990,12990,12990,0
20240425,172300,12711814100,12990,12990,12990,12990,0
20240425,172200,12711814100,12990,12990,12990,12990,6889
20240425,172100,12711814100,12990,12990,12990,12990,0
20240425,172000,12711814100,12990,12990,12990,12990,0
20240425,171900,12711814100,12990,12990,12990,12990,0
20240425,171800,12711814100,12990,12990,12990,12990,0
20240425,171700,12711814100,12990,12990,12990,12990,0
20240425,171600,12711814100,12990,12990,12990,12990,0
20240425,171500,12711814100,12990,12990,12990,12990,0
20240425,171400,12711814100,12990,12990,12990,12990,0
20240425,171300,12711814100,12990,12990,12990,12990,0
20240425,171200,12711814100,12990,12990,12990,12990,0
20240425,171100,12711814100,12990,12990,12990,12990,0
20240425,171000,12711814100,12990,12990,12990,12990,0
20240425,170900,12711814100,12990,12990,12990,12990,0
20240425,170800,12711814100,12990,12990,12990,12990,0
20240425,170700,12711814100,12990,12990,12990,12990,0
20240425,170600,12711814100,12990,12990,12990,12990,0
20240425,170500,12711814100,12990,12990,12990,12990,0
20240425,170400,12711814100,12990,12990,12990,12990,0
20240425,170300,12711814100,12990,12990,12990,12990,0
20240425,170200,12711814100,12990,12990,12990,12990,0
20240425,170100,12711814100,12990,12990,12990,12990,0
20240425,170000,12711814100,12990,12990,12990,12990,0
20240425,165900,12711814100,12990,12990,12990,12990,0
20240425,165800,12711814100,12990,12990,12990,12990,0
20240425,165700,12711814100,12990,12990,12990,12990,0
20240425,165600,12711814100,12990,12990,12990,12990,0
20240425,165500,12711814100,12990,12990,12990,12990,0
20240425,165400,12711814100,12990,12990,12990,12990,0
20240425,165300,12711814100,12990,12990,12990,12990,0
20240425,165200,12711814100,12990,12990,12990,12990,6889
20240425,165100,12711814100,12990,12990,12990,12990,0
20240425,165000,12711814100,12990,12990,12990,12990,0
20240425,164900,12711814100,12990,12990,12990,12990,0
20240425,164800,12711814100,12990,12990,12990,12990,0
20240425,164700,12711814100,12990,12990,12990,12990,0
20240425,164600,12711814100,12990,12990,12990,12990,0
20240425,164500,12711814100,12990,12990,12990,12990,0
20240425,164400,12711814100,12990,12990,12990,12990,0
20240425,164300,12711814100,12990,12990,12990,12990,0
20240425,164200,12711814100,12990,12990,12990,12990,0
20240425,164100,12711814100,12990,12990,12990,12990,0
20240425,164000,12711814100,12990,12990,12990,12990,0
20240425,163900,12711814100,12990,12990,12990,12990,0
20240425,163800,12711814100,12990,12990,12990,12990,0
20240425,163700,12711814100,12990,12990,12990,12990,0
20240425,163600,12711814100,12990,12990,12990,12990,0
20240425,163500,12711814100,12990,12990,12990,12990,0
20240425,163400,12711814100,12990,12990,12990,12990,0
20240425,163300,12711814100,12990,12990,12990,12990,0
20240425,163200,12711814100,12990,12990,12990,12990,0
20240425,163100,12711814100,12990,12990,12990,12990,0
20240425,163000,12711814100,12990,12990,12990,12990,0
20240425,162900,12711814100,12990,12990,12990,12990,0
20240425,162800,12711814100,12990,12990,12990,12990,0
20240425,162700,12711814100,12990,12990,12990,12990,0
20240425,162600,12711814100,12990,12990,12990,12990,0
20240425,162500,12711814100,12990,12990,12990,12990,0
20240425,162400,12711814100,12990,12990,12990,12990,0
20240425,162300,12711814100,12990,12990,12990,12990,0
20240425,162200,12711814100,12990,12990,12990,12990,6889
20240425,162100,12711814100,12990,12990,12990,12990,0
20240425,162000,12711814100,12990,12990,12990,12990,0
20240425,161900,12711814100,12990,12990,12990,12990,0
20240425,161800,12711814100,12990,12990,12990,12990,0
20240425,161700,12711814100,12990,12990,12990,12990,0
20240425,161600,12711814100,12990,12990,12990,12990,0
20240425,161500,12711814100,12990,12990,12990,12990,0
20240425,161400,12711814100,12990,12990,12990,12990,0
20240425,161300,12711814100,12990,12990,12990,12990,0
20240425,161200,12711814100,12990,12990,12990,12990,0
20240425,161100,12711814100,12990,12990,12990,12990,0
20240425,161000,12711814100,12990,12990,12990,12990,0
20240425,160900,12711814100,12990,12990,12990,12990,0
20240425,160800,12711814100,12990,12990,12990,12990,0
20240425,160700,12711814100,12990,12990,12990,12990,0
20240425,160600,12711814100,12990,12990,12990,12990,0
20240425,160500,12711814100,12990,12990,12990,12990,0
20240425,160400,12711814100,12990,12990,12990,12990,0
20240425,160300,12711814100,12990,12990,12990,12990,0
20240425,160200,12711814100,12990,12990,12990,12990,0
20240425,160100,12711814100,12990,12990,12990,12990,0
20240425,160000,12711814100,12990,12990,12990,12990,0
20240425,155900,12711814100,12990,12990,12990,12990,0
20240425,155800,12711814100,12990,12990,12990,12990,0
20240425,155700,12711814100,12990,12990,12990,12990,0
20240425,155600,12711814100,12990,12990,12990,12990,0
20240425,155500,12711814100,12990,12990,12990,12990,0
20240425,155400,12711814100,12990,12990,12990,12990,0
20240425,155300,12711814100,12990,12990,12990,12990,0
20240425,155200,12711814100,12990,12990,12990,12990,6889
20240425,155100,12711814100,12990,12990,12990,12990,0
20240425,155000,12711814100,12990,12990,12990,12990,0
20240425,154900,12711814100,12990,12990,12990,12990,0
20240425,154800,12711814100,12990,12990,12990,12990,0
20240425,154700,12711814100,12990,12990,12990,12990,0
20240425,154600,12711814100,12990,12990,12990,12990,0
20240425,154500,12711814100,12990,12990,12990,12990,0
20240425,154400,12711814100,12990,12990,12990,12990,0
20240425,154300,12711814100,12990,12990,12990,12990,0
20240425,154200,12711814100,12990,12990,12990,12990,0
20240425,154100,12711814100,12990,12990,12990,12990,0
20240425,154000,12711814100,12990,12990,12990,12990,0
20240425,153900,12711814100,12990,12990,12990,12990,0
20240425,153800,12711814100,12990,12990,12990,12990,0
20240425,153700,12711814100,12990,12990,12990,12990,0
20240425,153600,12711814100,12990,12990,12990,12990,0
20240425,153500,12711814100,12990,12990,12990,12990,0
20240425,153400,12711814100,12990,12990,12990,12990,0
20240425,153300,12711814100,12990,12990,12990,12990,0
20240425,153200,12711814100,12990,12990,12990,12990,0
20240425,153100,12711814100,12990,12990,12990,12990,0
20240425,153000,12711814100,12990,12990,12990,12990,6889
20240425,152900,12622325990,12960,12960,12960,12960,0
20240425,152800,12622325990,12960,12960,12960,12960,0
20240425,152700,12622325990,12960,12960,12960,12960,0
20240425,152600,12622325990,12960,12960,12960,12960,0
20240425,152500,12622325990,12960,12960,12960,12960,0
20240425,152400,12622325990,12960,12960,12960,12960,0
20240425,152300,12622325990,12960,12960,12960,12960,0
20240425,152200,12622325990,12960,12960,12960,12960,0
20240425,152100,12622325990,12960,12960,12960,12960,0
20240425,152000,12622325990,12960,12960,12960,12960,0
20240425,151900,12622325990,12960,12960,12960,12950,718
20240425,151800,12613025440,12980,12950,12980,12940,843
20240425,151700,12602107270,12940,12930,12950,12920,2737
20240425,151600,12566694680,12930,12930,12940,12910,1316
20240425,151500,12549690580,12930,12910,12930,12910,919
20240425,151400,12537817280,12910,12900,12920,12900,1124
20240425,151300,12523305600,12910,12920,12930,12900,5534
20240425,151200,12451885670,12920,12930,12940,12910,5650
20240425,151100,12378901880,12930,12940,12950,12920,1431
20240425,151000,12360389720,12940,12930,12940,12920,4300
20240425,150900,12304812410,12930,12970,12980,12920,12702
20240425,150800,12140409780,12970,12970,12980,12960,1432
20240425,150700,12121837030,12970,12980,12990,12970,1164
20240425,150600,12106734680,12980,12990,12990,12980,746
20240425,150500,12097047410,12990,13000,13000,12980,1353
20240425,150400,12079471160,13000,12990,13000,12980,1217
20240425,150300,12063655080,12990,12990,13000,12990,1681
20240425,150200,12041818260,12990,12990,13010,12980,1056
20240425,150100,12028097470,12980,12970,13000,12970,664
20240425,150000,12019475290,12970,12990,13000,12960,7817
20240425,145900,11918084400,12980,12990,13000,12980,1102
20240425,145800,11903772460,12980,12990,13000,12980,1309
20240425,145700,11886769910,12990,12990,13000,12990,819
20240425,145600,11876128770,13000,12980,13000,12980,1923
20240425,145500,11851145050,12990,12970,13000,12970,713
20240425,145400,11841887270,12970,12980,13000,12970,3516
20240425,145300,11796248710,12980,12980,12990,12980,1377
20240425,145200,11778375090,12990,13000,13000,12980,1119
20240425,145100,11763841680,12990,12980,13000,12980,248
20240425,145000,11760621070,13000,13010,13010,12980,5236
20240425,144900,11692592110,13010,13000,13020,13000,347
20240425,144800,11688078940,13010,13020,13040,13000,1453
20240425,144700,11669178710,13020,13010,13030,13000,690
20240425,144600,11660202300,13010,13030,13040,13010,535
20240425,144500,11653234870,13010,13010,13040,13010,739
20240425,144400,11643613210,13020,13020,13040,13010,1233
20240425,144300,11627558560,13020,13020,13030,13010,360
20240425,144200,11622872420,13030,13010,13030,13010,388
20240425,144100,11617823460,13010,13000,13010,12990,805
20240425,144000,11607360040,13010,13000,13030,12990,653
20240425,143900,11598862470,13010,12990,13010,12990,1423
20240425,143800,11580374330,13000,13000,13000,12990,725
20240425,143700,11570952220,12990,13000,13000,12990,1209
20240425,143600,11555244590,12990,12980,13000,12980,1323
20240425,143500,11538059460,12980,12980,12990,12970,3841
20240425,143400,11488212150,12980,13020,13020,12980,12686
20240425,143300,11323356130,13020,13010,13030,13000,2652
20240425,143200,11288867540,13010,13020,13020,13010,1295
20240425,143100,11272019120,13020,13030,13030,13000,4333
20240425,143000,11215630240,13020,13030,13040,13020,2326
20240425,142900,11185322960,13040,13040,13050,13040,1351
20240425,142800,11167704830,13040,13050,13050,13040,596
20240425,142700,11159928530,13050,13050,13060,13040,524
20240425,142600,11153092450,13040,13060,13060,13040,1267
20240425,142500,11136567340,13050,13060,13060,13040,1035
20240425,142400,11123060880,13060,13050,13060,13040,381
20240425,142300,11118086850,13040,13040,13050,13040,610
20240425,142200,11110128600,13050,13040,13050,13040,542
20240425,142100,11103058580,13050,13050,13060,13040,1405
20240425,142000,11084716380,13050,13050,13050,13040,719
20240425,141900,11075339510,13050,13040,13050,13040,486
20240425,141800,11068999880,13040,13060,13060,13040,2209
20240425,141700,11040169550,13060,13070,13070,13050,1189
20240425,141600,11024637380,13060,13060,13070,13050,2233
20240425,141500,10995474450,13070,13060,13080,13060,817
20240425,141400,10984791460,13060,13060,13070,13060,138
20240425,141300,10982988910,13050,13050,13070,13050,813
20240425,141200,10972371280,13060,13040,13060,13040,354
20240425,141100,10967751640,13060,13040,13070,13030,713
20240425,141000,10958454860,13060,13070,13070,13040,4253
20240425,140900,10902958640,13070,13070,13080,13060,3111
20240425,140800,10862307010,13080,13070,13080,13070,282
20240425,140700,10858620500,13070,13080,13090,13070,429
20240425,140600,10853010660,13070,13080,13090,13070,439
20240425,140500,10847270060,13090,13090,13090,13080,993
20240425,140400,10834280350,13090,13070,13090,13070,314
20240425,140300,10830174610,13070,13080,13080,13070,280
20240425,140200,10826514130,13080,13090,13090,13070,520
20240425,140100,10819713570,13080,13090,13110,13070,1649
20240425,140000,10798127990,13110,13080,13110,13070,292
20240425,135900,10794306240,13070,13080,13090,13070,258
20240425,135800,10790932370,13080,13070,13090,13070,342
20240425,135700,10786460520,13070,13080,13090,13070,339
20240425,135600,10782028920,13080,13080,13080,13070,707
20240425,135500,10772786910,13080,13070,13080,13070,273
20240425,135400,10769217660,13070,13090,13090,13070,693
20240425,135300,10760153310,13090,13080,13090,13080,210
20240425,135200,10757406040,13090,13090,13100,13070,608
20240425,135100,10749450440,13090,13090,13100,13090,866
20240425,135000,10738111300,13090,13100,13100,13070,1085
20240425,134900,10723915730,13090,13090,13100,13080,456
20240425,134800,10717946380,13090,13110,13120,13090,1098
20240425,134700,10703564530,13110,13140,13150,13110,928
20240425,134600,10691371680,13140,13150,13160,13140,1487
20240425,134500,10671816780,13150,13130,13150,13110,1071
20240425,134400,10657741470,13120,13130,13140,13120,395
20240425,134300,10652555840,13120,13140,13140,13120,518
20240425,134200,10645754640,13140,13130,13150,13120,136
20240425,134100,10643967040,13130,13140,13150,13120,662
20240425,134000,10635272290,13140,13080,13140,13080,1178
20240425,133900,10619820530,13070,13080,13090,13070,295
20240425,133800,10615964630,13080,13080,13100,13070,669
20240425,133700,10607212290,13070,13060,13070,13050,2167
20240425,133600,10578923420,13060,13060,13080,13050,208
20240425,133500,10576206070,13050,13060,13070,13040,387
20240425,133400,10571156410,13050,13040,13050,13040,259
20240425,133300,10567777700,13050,13050,13050,13040,291
20240425,133200,10563982220,13040,13050,13050,13030,351
20240425,133100,10559405630,13040,13040,13050,13040,343
20240425,133000,10554932440,13050,13050,13060,13040,615
20240425,132900,10546906400,13060,13060,13070,13050,840
20240425,132800,10535933910,13060,13070,13080,13060,291
20240425,132700,10532131160,13060,13070,13070,13060,269
20240425,132600,10528617260,13070,13100,13100,13060,641
20240425,132500,10520236640,13090,13100,13110,13080,98
20240425,132400,10518953110,13070,13160,13160,13060,513
20240425,132300,10512232540,13160,13060,13160,13060,1294
20240425,132200,10495267510,13060,13060,13090,13060,539
20240425,132100,10488224040,13060,13050,13060,13050,341
20240425,132000,10483772220,13050,13050,13060,13050,324
20240425,131900,10479543290,13060,13060,13060,13050,333
20240425,131800,10475196410,13050,13060,13060,13050,229
20240425,131700,10472206350,13060,13050,13060,13050,292
20240425,131600,10468393780,13060,13040,13060,13040,464
20240425,131500,10462337740,13040,13060,13060,13040,1347
20240425,131400,10444759700,13050,13050,13060,13050,982
20240425,131300,10431941690,13050,13040,13070,13030,1743
20240425,131200,10409181540,13040,13040,13060,13030,803
20240425,131100,10398698600,13030,13030,13040,13020,147
20240425,131000,10396783380,13030,13020,13030,13020,431
20240425,130900,10391170060,13020,13030,13030,13020,593
20240425,130800,10383445320,13030,13020,13030,13010,1578
20240425,130700,10362897910,13020,13020,13030,13010,625
20240425,130600,10354766030,13010,13010,13020,13010,388
20240425,130500,10349717370,13010,13000,13020,13000,780
20240425,130400,10339570050,13010,13010,13020,13000,935
20240425,130300,10327405490,13010,13020,13020,13000,1767
20240425,130200,10304420140,13020,13020,13030,13010,1307
20240425,130100,10287413930,13020,13010,13020,13000,321
20240425,130000,10283237020,13010,13010,13020,13010,2879
20240425,125900,10245780000,13010,13020,13020,13010,411
20240425,125800,10240431890,13020,13050,13050,13010,8935
20240425,125700,10124069030,13060,13050,13070,13050,807
20240425,125600,10113537110,13050,13070,13070,13050,531
20240425,125500,10106603560,13060,13060,13060,13060,324
20240425,125400,10102372120,13060,13040,13060,13040,803
20240425,125300,10091894790,13040,13040,13050,13040,340
20240425,125200,10087461170,13030,13030,13040,13030,249
20240425,125100,10084216090,13030,13030,13040,13030,1460
20240425,125000,10065192240,13030,13040,13040,13030,1996
20240425,124900,10039167730,13040,13060,13060,13040,1515
20240425,124800,10019396850,13060,13070,13070,13060,300
20240425,124700,10015478170,13060,13060,13070,13060,236
20240425,124600,10012395980,13060,13060,13070,13060,517
20240425,124500,10005641930,13060,13060,13070,13060,217
20240425,124400,10002807340,13060,13060,13070,13050,651
20240425,124300,9994303150,13050,13060,13070,13050,222
20240425,124200,9991403840,13060,13060,13060,13050,276
20240425,124100,9987800970,13050,13040,13050,13040,215
20240425,124000,9984995500,13040,13040,13040,13040,398
20240425,123900,9979805580,13050,13040,13060,13040,257
20240425,123800,9976452500,13040,13050,13050,13040,301
20240425,123700,9972526100,13050,13050,13060,13040,472
20240425,123600,9966368800,13060,13050,13060,13040,129
20240425,123500,9964685980,13050,13040,13050,13040,393
20240425,123400,9959560030,13030,13020,13030,13020,297
20240425,123300,9955691400,13030,13020,13030,13020,808
20240425,123200,9945169110,13030,13020,13030,13020,511
20240425,123100,9938515330,13020,13040,13040,13020,1782
20240425,123000,9915298120,13040,13070,13070,13040,2114
20240425,122900,9887701230,13070,13060,13070,13060,205
20240425,122800,9885023250,13060,13070,13080,13060,173
20240425,122700,9882763450,13070,13070,13100,13070,479
20240425,122600,9876500100,13080,13080,13080,13060,415
20240425,122500,9871075430,13080,13060,13080,13050,715
20240425,122400,9861725670,13050,13060,13060,13040,466
20240425,122300,9855648120,13060,13060,13060,13050,151
20240425,122200,9853676600,13060,13040,13070,13040,311
20240425,122100,9849619410,13050,13040,13050,13030,367
20240425,122000,9844834080,13040,13050,13050,13040,171
20240425,121900,9842603490,13040,13050,13050,13030,3942
20240425,121800,9791220360,13060,13060,13070,13050,1980
20240425,121700,9765375210,13060,13070,13070,13050,177
20240425,121600,9763063710,13080,13070,13080,13060,237
20240425,121500,9759967330,13070,13060,13080,13050,288
20240425,121400,9756204530,13070,13050,13100,13050,464
20240425,121300,9750138270,13060,13060,13100,13060,193
20240425,121200,9747617570,13060,13070,13070,13050,205
20240425,121100,9744940340,13070,13080,13100,13070,242
20240425,121000,9741773930,13050,13050,13120,13050,2201
20240425,120900,9713031050,13120,13060,13120,13050,688
20240425,120800,9704017680,13050,13050,13060,13050,264
20240425,120700,9700572410,13070,13040,13070,13040,251
20240425,120600,9697295840,13040,13050,13060,13040,442
20240425,120500,9691529120,13050,13060,13070,13050,1084
20240425,120400,9677379800,13060,13070,13070,13060,318
20240425,120300,9673225250,13060,13070,13090,13060,435
20240425,120200,9667538750,13070,13070,13080,13070,865
20240425,120100,9656232530,13070,13080,13090,13070,173
20240425,120000,9653970300,13080,13080,13140,13070,423
20240425,115900,9648421010,13090,13120,13120,13070,2447
20240425,115800,9616386550,13120,13160,13170,13120,5710
20240425,115700,9541356770,13160,13160,13170,13150,645
20240425,115600,9532868250,13160,13150,13170,13150,469
20240425,115500,9526696980,13160,13150,13160,13150,305
20240425,115400,9522684660,13160,13150,13170,13140,1649
20240425,115300,9501002760,13150,13130,13160,13130,707
20240425,115200,9491704550,13120,13090,13120,13090,393
20240425,115100,9486554330,13090,13090,13140,13090,3941
20240425,115000,9434784430,13090,13100,13100,13090,257
20240425,114900,9431419070,13090,13090,13100,13080,578
20240425,114800,9423854990,13080,13070,13090,13060,364
20240425,114700,9419096480,13080,13050,13080,13040,724
20240425,114600,9409639060,13060,13050,13060,13040,357
20240425,114500,9404982780,13040,13040,13060,13040,234
20240425,114400,9401931330,13050,13040,13050,13030,1316
20240425,114300,9384766810,13030,13020,13040,13020,267
20240425,114200,9381287500,13030,13030,13030,13010,678
20240425,114100,9372459810,13030,13020,13040,13000,1594
20240425,114000,9351718340,13020,13010,13020,13010,904
20240425,113900,9339956450,13010,13030,13040,13010,913
20240425,113800,9328066290,13040,13020,13040,13020,106
20240425,113700,9326685660,13020,13050,13050,13010,1732
20240425,113600,9304125590,13040,13030,13050,13030,907
20240425,113500,9292297740,13040,13040,13040,13020,998
20240425,113400,9279290830,13040,13040,13040,13030,606
20240425,113300,9271390360,13040,13040,13050,13030,1360
20240425,113200,9253657750,13050,13040,13060,13030,847
20240425,113100,9242607450,13040,13060,13060,13030,1751
20240425,113000,9219765680,13060,13040,13090,13040,729
20240425,112900,9210246450,13040,13070,13080,13040,8273
20240425,112800,9102261500,13070,13060,13090,13050,399
20240425,112700,9097048460,13060,13060,13080,13050,701
20240425,112600,9087891840,13050,13010,13060,13010,1241
20240425,112500,9071731070,13010,13030,13040,13000,568
20240425,112400,9064338820,13040,12990,13040,12980,6780
20240425,112300,8976255180,12990,13020,13030,12980,2348
20240425,112200,8945729630,13020,13000,13030,12990,9039
20240425,112100,8828217830,13000,13040,13040,12920,28162
20240425,112000,8462236200,13030,13030,13040,13020,2710
20240425,111900,8426927380,13030,13060,13060,13030,4779
20240425,111800,8364584620,13060,13080,13080,13050,7713
20240425,111700,8263866140,13080,13080,13090,13070,2767
20240425,111600,8227686480,13100,13090,13110,13090,515
20240425,111500,8220940850,13090,13090,13090,13090,515
20240425,111400,8214199500,13090,13090,13100,13080,307
20240425,111300,8210182880,13080,13090,13100,13070,1341
20240425,111200,8192635570,13080,13100,13100,13070,5922
20240425,111100,8115096220,13110,13100,13130,13100,898
20240425,111000,8103322480,13100,13110,13110,13090,3080
20240425,110900,8062978360,13110,13140,13140,13110,2248
20240425,110800,8033487600,13130,13130,13140,13130,371
20240425,110700,8028615220,13130,13120,13140,13110,512
20240425,110600,8021893400,13110,13110,13120,13110,200
20240425,110500,8019270640,13120,13120,13120,13110,486
20240425,110400,8012898530,13120,13120,13130,13110,352
20240425,110300,8008281540,13120,13110,13120,13100,814
20240425,110200,7997612270,13100,13120,13120,13100,1207
20240425,110100,7981784530,13120,13110,13120,13100,295
20240425,110000,7977917640,13130,13130,13140,13100,1347
20240425,105900,7960257540,13140,13080,13140,13080,1289
20240425,105800,7943350780,13090,13090,13100,13080,2000
20240425,105700,7917177670,13090,13070,13100,13070,2235
20240425,105600,7887937030,13070,13080,13090,13060,1218
20240425,105500,7872016670,13080,13110,13110,13050,9531
20240425,105400,7747365120,13110,13130,13140,13100,2310
20240425,105300,7717068210,13140,13170,13170,13120,2204
20240425,105200,7688107540,13170,13100,13170,13090,2806
20240425,105100,7651331970,13100,13120,13130,13090,6333
20240425,105000,7568348810,13110,13130,13130,13110,1068
20240425,104900,7554340710,13130,13110,13140,13110,1116
20240425,104800,7539688030,13110,13110,13130,13100,2113
20240425,104700,7511980090,13120,13140,13140,13100,4169
20240425,104600,7457301520,13150,13170,13170,13130,1656
20240425,104500,7435525310,13170,13120,13170,13100,3179
20240425,104400,7393829560,13100,13110,13110,13100,4644
20240425,104300,7332983070,13110,13140,13150,13110,8304
20240425,104200,7224040010,13170,13230,13230,13130,26942
20240425,104100,6868569000,13240,13230,13240,13220,1368
20240425,104000,6850475390,13230,13220,13230,13210,369
20240425,103900,6845596030,13210,13240,13250,13210,4672
20240425,103800,6783821880,13240,13230,13240,13220,1728
20240425,103700,6760957470,13230,13220,13250,13210,1852
20240425,103600,6736480730,13250,13300,13300,13220,19816
20240425,103500,6473980390,13310,13350,13350,13300,695
20240425,103400,6464720650,13350,13350,13350,13320,329
20240425,103300,6460332400,13280,13350,13370,13280,243
20240425,103200,6457101080,13350,13270,13350,13260,1238
20240425,103100,6440650700,13280,13270,13280,13260,1512
20240425,103000,6420597140,13280,13270,13290,13260,1129
20240425,102900,6405619240,13270,13270,13280,13270,586
20240425,102800,6397841310,13270,13270,13280,13260,561
20240425,102700,6390396960,13270,13260,13270,13260,971
20240425,102600,6377519480,13260,13260,13270,13250,1175
20240425,102500,6361941390,13250,13280,13280,13250,1550
20240425,102400,6341385630,13280,13290,13290,13250,5641
20240425,102300,6266572200,13280,13260,13280,13260,1447
20240425,102200,6247366040,13260,13280,13280,13250,5232
20240425,102100,6177984190,13280,13300,13330,13260,17109
20240425,102000,5950740900,13300,13330,13330,13300,9848
20240425,101900,5819705380,13330,13320,13330,13310,2334
20240425,101800,5788624370,13340,13360,13360,13310,6793
20240425,101700,5698098910,13350,13350,13370,13350,2797
20240425,101600,5660732860,13360,13380,13400,13350,2105
20240425,101500,5632597830,13370,13380,13380,13350,4952
20240425,101400,5566426050,13380,13440,13440,13380,1739
20240425,101300,5543125620,13440,13400,13450,13380,698
20240425,101200,5533777170,13390,13400,13410,13390,699
20240425,101100,5524414490,13400,13420,13420,13390,137
20240425,101000,5522579930,13390,13400,13400,13390,913
20240425,100900,5510350640,13430,13440,13440,13420,2092
20240425,100800,5482265100,13430,13420,13430,13400,476
20240425,100700,5475878920,13420,13440,13470,13410,1266
20240425,100600,5458875350,13430,13460,13460,13430,1358
20240425,100500,5440625950,13450,13460,13480,13450,3562
20240425,100400,5392670980,13470,13470,13490,13470,5690
20240425,100300,5315976150,13470,13410,13470,13390,6543
20240425,100200,5228192660,13400,13400,13410,13380,3946
20240425,100100,5175350350,13400,13420,13420,13390,2036
20240425,100000,5148065500,13410,13390,13410,13350,3570
20240425,095900,5100305890,13390,13340,13400,13330,1685
20240425,095800,5077773690,13330,13320,13340,13310,3492
20240425,095700,5031225980,13310,13330,13330,13310,4823
20240425,095600,4967023380,13320,13360,13370,13310,7637
20240425,095500,4865255270,13350,13320,13370,13320,1491
20240425,095400,4845374010,13320,13320,13330,13310,1879
20240425,095300,4820357740,13320,13310,13360,13310,2868
20240425,095200,4782182130,13310,13330,13370,13300,2548
20240425,095100,4748233610,13330,13270,13330,13260,11257
20240425,095000,4598692890,13270,13330,13330,13270,12756
20240425,094900,4429160130,13320,13350,13360,13300,18349
20240425,094800,4184647240,13350,13330,13390,13330,5161
20240425,094700,4115732640,13330,13300,13390,13280,5281
20240425,094600,4045485800,13300,13300,13340,13280,8511
20240425,094500,3932386280,13280,13370,13380,13280,20142
20240425,094400,3663878880,13360,13400,13400,13350,7987
20240425,094300,3557078250,13390,13450,13450,13390,6057
20240425,094200,3475815880,13450,13550,13550,13440,1817
20240425,094100,3451335280,13550,13400,13560,13400,4272
20240425,094000,3393835650,13400,13410,13420,13380,13822
20240425,093900,3208603510,13420,13490,13490,13410,9862
20240425,093800,3076050360,13490,13560,13560,13460,17303
20240425,093700,2842466960,13560,13520,13590,13510,3080
20240425,093600,2800738410,13520,13570,13580,13500,16789
20240425,093500,2573649010,13570,13580,13610,13570,6070
20240425,093400,2491251400,13580,13550,13630,13540,2889
20240425,093300,2452069390,13550,13720,13720,13550,21821
20240425,093200,2155583400,13660,13700,13720,13650,1059
20240425,093100,2141100100,13700,13630,13700,13630,2578
20240425,093000,2105940760,13630,13680,13680,13630,4096
20240425,092900,2050064190,13670,13700,13730,13650,8222
20240425,092800,1937627750,13710,13730,13730,13650,19338
20240425,092700,1672996240,13730,13790,13800,13730,10733
20240425,092600,1525346810,13800,13810,13810,13760,10986
20240425,092500,1373830950,13820,13860,13860,13810,1795
20240425,092400,1349011430,13860,13890,13890,13850,1388
20240425,092300,1329778090,13890,13870,13890,13870,147
20240425,092200,1327737280,13880,13950,13990,13860,1734
20240425,092100,1303639900,13950,13900,14000,13900,4212
20240425,092000,1244893580,13900,13800,13900,13800,1354
20240425,091900,1226158430,13780,13820,13880,13780,2253
20240425,091800,1195003830,13800,13790,13830,13780,1494
20240425,091700,1174378280,13800,13800,13820,13770,978
20240425,091600,1160891290,13800,13770,13800,13760,4746
20240425,091500,1095478490,13770,13850,13850,13750,11987
20240425,091400,930223960,13850,13870,13880,13850,3263
20240425,091300,884983320,13870,13860,13870,13850,1785
20240425,091200,860257410,13860,13900,13900,13860,2433
20240425,091100,826506220,13900,13950,14000,13900,3158
20240425,091000,782546600,13940,14000,14070,13940,1508
20240425,090900,761479000,14000,13910,14110,13910,1803
20240425,090800,736296610,13910,13860,13910,13860,2303
20240425,090700,704317950,13860,13870,13900,13820,4348
20240425,090600,644074140,13870,13910,13910,13860,6005
20240425,090500,560685120,13910,14030,14030,13900,9933
20240425,090400,422060280,14030,14130,14130,14030,4043
20240425,090300,365204130,14130,14120,14180,14050,2407
20240425,090200,331294440,14130,13990,14220,13990,7573
20240425,090100,224660840,13970,13750,13970,13750,2100
20240425,090000,195616560,13750,13950,13960,13750,14071