KissMeData/045340/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,192800,153836210,5190,5190,5190,5190,338
20240425,192700,153836210,5190,5190,5190,5190,0
20240425,192600,153836210,5190,5190,5190,5190,0
20240425,192500,153836210,5190,5190,5190,5190,0
20240425,192400,153836210,5190,5190,5190,5190,0
20240425,192300,153836210,5190,5190,5190,5190,0
20240425,192200,153836210,5190,5190,5190,5190,0
20240425,192100,153836210,5190,5190,5190,5190,0
20240425,192000,153836210,5190,5190,5190,5190,0
20240425,191900,153836210,5190,5190,5190,5190,0
20240425,191800,153836210,5190,5190,5190,5190,0
20240425,191700,153836210,5190,5190,5190,5190,0
20240425,191600,153836210,5190,5190,5190,5190,0
20240425,191500,153836210,5190,5190,5190,5190,0
20240425,191400,153836210,5190,5190,5190,5190,0
20240425,191300,153836210,5190,5190,5190,5190,0
20240425,191200,153836210,5190,5190,5190,5190,0
20240425,191100,153836210,5190,5190,5190,5190,0
20240425,191000,153836210,5190,5190,5190,5190,0
20240425,190900,153836210,5190,5190,5190,5190,0
20240425,190800,153836210,5190,5190,5190,5190,0
20240425,190700,153836210,5190,5190,5190,5190,0
20240425,190600,153836210,5190,5190,5190,5190,0
20240425,190500,153836210,5190,5190,5190,5190,0
20240425,190400,153836210,5190,5190,5190,5190,0
20240425,190300,153836210,5190,5190,5190,5190,0
20240425,190200,153836210,5190,5190,5190,5190,0
20240425,190100,153836210,5190,5190,5190,5190,0
20240425,190000,153836210,5190,5190,5190,5190,0
20240425,185900,153836210,5190,5190,5190,5190,0
20240425,185800,153836210,5190,5190,5190,5190,338
20240425,185700,153836210,5190,5190,5190,5190,0
20240425,185600,153836210,5190,5190,5190,5190,0
20240425,185500,153836210,5190,5190,5190,5190,0
20240425,185400,153836210,5190,5190,5190,5190,0
20240425,185300,153836210,5190,5190,5190,5190,0
20240425,185200,153836210,5190,5190,5190,5190,0
20240425,185100,153836210,5190,5190,5190,5190,0
20240425,185000,153836210,5190,5190,5190,5190,0
20240425,184900,153836210,5190,5190,5190,5190,0
20240425,184800,153836210,5190,5190,5190,5190,0
20240425,184700,153836210,5190,5190,5190,5190,0
20240425,184600,153836210,5190,5190,5190,5190,0
20240425,184500,153836210,5190,5190,5190,5190,0
20240425,184400,153836210,5190,5190,5190,5190,0
20240425,184300,153836210,5190,5190,5190,5190,0
20240425,184200,153836210,5190,5190,5190,5190,0
20240425,184100,153836210,5190,5190,5190,5190,0
20240425,184000,153836210,5190,5190,5190,5190,0
20240425,183900,153836210,5190,5190,5190,5190,0
20240425,183800,153836210,5190,5190,5190,5190,0
20240425,183700,153836210,5190,5190,5190,5190,0
20240425,183600,153836210,5190,5190,5190,5190,0
20240425,183500,153836210,5190,5190,5190,5190,0
20240425,183400,153836210,5190,5190,5190,5190,0
20240425,183300,153836210,5190,5190,5190,5190,0
20240425,183200,153836210,5190,5190,5190,5190,0
20240425,183100,153836210,5190,5190,5190,5190,0
20240425,183000,153836210,5190,5190,5190,5190,0
20240425,182900,153836210,5190,5190,5190,5190,0
20240425,182800,153836210,5190,5190,5190,5190,338
20240425,182700,153836210,5190,5190,5190,5190,0
20240425,182600,153836210,5190,5190,5190,5190,0
20240425,182500,153836210,5190,5190,5190,5190,0
20240425,182400,153836210,5190,5190,5190,5190,0
20240425,182300,153836210,5190,5190,5190,5190,0
20240425,182200,153836210,5190,5190,5190,5190,0
20240425,182100,153836210,5190,5190,5190,5190,0
20240425,182000,153836210,5190,5190,5190,5190,0
20240425,181900,153836210,5190,5190,5190,5190,0
20240425,181800,153836210,5190,5190,5190,5190,0
20240425,181700,153836210,5190,5190,5190,5190,0
20240425,181600,153836210,5190,5190,5190,5190,0
20240425,181500,153836210,5190,5190,5190,5190,0
20240425,181400,153836210,5190,5190,5190,5190,0
20240425,181300,153836210,5190,5190,5190,5190,0
20240425,181200,153836210,5190,5190,5190,5190,0
20240425,181100,153836210,5190,5190,5190,5190,0
20240425,181000,153836210,5190,5190,5190,5190,0
20240425,180900,153836210,5190,5190,5190,5190,0
20240425,180800,153836210,5190,5190,5190,5190,0
20240425,180700,153836210,5190,5190,5190,5190,0
20240425,180600,153836210,5190,5190,5190,5190,0
20240425,180500,153836210,5190,5190,5190,5190,0
20240425,180400,153836210,5190,5190,5190,5190,0
20240425,180300,153836210,5190,5190,5190,5190,0
20240425,180200,153836210,5190,5190,5190,5190,0
20240425,180100,153836210,5190,5190,5190,5190,0
20240425,180000,153836210,5190,5190,5190,5190,0
20240425,175900,153836210,5190,5190,5190,5190,0
20240425,175800,153836210,5190,5190,5190,5190,338
20240425,175700,153836210,5190,5190,5190,5190,0
20240425,175600,153836210,5190,5190,5190,5190,0
20240425,175500,153836210,5190,5190,5190,5190,0
20240425,175400,153836210,5190,5190,5190,5190,0
20240425,175300,153836210,5190,5190,5190,5190,0
20240425,175200,153836210,5190,5190,5190,5190,0
20240425,175100,153836210,5190,5190,5190,5190,0
20240425,175000,153836210,5190,5190,5190,5190,0
20240425,174900,153836210,5190,5190,5190,5190,0
20240425,174800,153836210,5190,5190,5190,5190,0
20240425,174700,153836210,5190,5190,5190,5190,0
20240425,174600,153836210,5190,5190,5190,5190,0
20240425,174500,153836210,5190,5190,5190,5190,0
20240425,174400,153836210,5190,5190,5190,5190,0
20240425,174300,153836210,5190,5190,5190,5190,0
20240425,174200,153836210,5190,5190,5190,5190,0
20240425,174100,153836210,5190,5190,5190,5190,0
20240425,174000,153836210,5190,5190,5190,5190,0
20240425,173900,153836210,5190,5190,5190,5190,0
20240425,173800,153836210,5190,5190,5190,5190,0
20240425,173700,153836210,5190,5190,5190,5190,0
20240425,173600,153836210,5190,5190,5190,5190,0
20240425,173500,153836210,5190,5190,5190,5190,0
20240425,173400,153836210,5190,5190,5190,5190,0
20240425,173300,153836210,5190,5190,5190,5190,0
20240425,173200,153836210,5190,5190,5190,5190,0
20240425,173100,153836210,5190,5190,5190,5190,0
20240425,173000,153836210,5190,5190,5190,5190,0
20240425,172900,153836210,5190,5190,5190,5190,0
20240425,172800,153836210,5190,5190,5190,5190,338
20240425,172700,153836210,5190,5190,5190,5190,0
20240425,172600,153836210,5190,5190,5190,5190,0
20240425,172500,153836210,5190,5190,5190,5190,0
20240425,172400,153836210,5190,5190,5190,5190,0
20240425,172300,153836210,5190,5190,5190,5190,0
20240425,172200,153836210,5190,5190,5190,5190,0
20240425,172100,153836210,5190,5190,5190,5190,0
20240425,172000,153836210,5190,5190,5190,5190,0
20240425,171900,153836210,5190,5190,5190,5190,0
20240425,171800,153836210,5190,5190,5190,5190,0
20240425,171700,153836210,5190,5190,5190,5190,0
20240425,171600,153836210,5190,5190,5190,5190,0
20240425,171500,153836210,5190,5190,5190,5190,0
20240425,171400,153836210,5190,5190,5190,5190,0
20240425,171300,153836210,5190,5190,5190,5190,0
20240425,171200,153836210,5190,5190,5190,5190,0
20240425,171100,153836210,5190,5190,5190,5190,0
20240425,171000,153836210,5190,5190,5190,5190,0
20240425,170900,153836210,5190,5190,5190,5190,0
20240425,170800,153836210,5190,5190,5190,5190,0
20240425,170700,153836210,5190,5190,5190,5190,0
20240425,170600,153836210,5190,5190,5190,5190,0
20240425,170500,153836210,5190,5190,5190,5190,0
20240425,170400,153836210,5190,5190,5190,5190,0
20240425,170300,153836210,5190,5190,5190,5190,0
20240425,170200,153836210,5190,5190,5190,5190,0
20240425,170100,153836210,5190,5190,5190,5190,0
20240425,170000,153836210,5190,5190,5190,5190,0
20240425,165900,153836210,5190,5190,5190,5190,0
20240425,165800,153836210,5190,5190,5190,5190,338
20240425,165700,153836210,5190,5190,5190,5190,0
20240425,165600,153836210,5190,5190,5190,5190,0
20240425,165500,153836210,5190,5190,5190,5190,0
20240425,165400,153836210,5190,5190,5190,5190,0
20240425,165300,153836210,5190,5190,5190,5190,0
20240425,165200,153836210,5190,5190,5190,5190,0
20240425,165100,153836210,5190,5190,5190,5190,0
20240425,165000,153836210,5190,5190,5190,5190,0
20240425,164900,153836210,5190,5190,5190,5190,0
20240425,164800,153836210,5190,5190,5190,5190,0
20240425,164700,153836210,5190,5190,5190,5190,0
20240425,164600,153836210,5190,5190,5190,5190,0
20240425,164500,153836210,5190,5190,5190,5190,0
20240425,164400,153836210,5190,5190,5190,5190,0
20240425,164300,153836210,5190,5190,5190,5190,0
20240425,164200,153836210,5190,5190,5190,5190,0
20240425,164100,153836210,5190,5190,5190,5190,0
20240425,164000,153836210,5190,5190,5190,5190,0
20240425,163900,153836210,5190,5190,5190,5190,0
20240425,163800,153836210,5190,5190,5190,5190,0
20240425,163700,153836210,5190,5190,5190,5190,0
20240425,163600,153836210,5190,5190,5190,5190,0
20240425,163500,153836210,5190,5190,5190,5190,0
20240425,163400,153836210,5190,5190,5190,5190,0
20240425,163300,153836210,5190,5190,5190,5190,0
20240425,163200,153836210,5190,5190,5190,5190,0
20240425,163100,153836210,5190,5190,5190,5190,0
20240425,163000,153836210,5190,5190,5190,5190,0
20240425,162900,153836210,5190,5190,5190,5190,0
20240425,162800,153836210,5190,5190,5190,5190,338
20240425,162700,153836210,5190,5190,5190,5190,0
20240425,162600,153836210,5190,5190,5190,5190,0
20240425,162500,153836210,5190,5190,5190,5190,0
20240425,162400,153836210,5190,5190,5190,5190,0
20240425,162300,153836210,5190,5190,5190,5190,0
20240425,162200,153836210,5190,5190,5190,5190,0
20240425,162100,153836210,5190,5190,5190,5190,0
20240425,162000,153836210,5190,5190,5190,5190,0
20240425,161900,153836210,5190,5190,5190,5190,0
20240425,161800,153836210,5190,5190,5190,5190,0
20240425,161700,153836210,5190,5190,5190,5190,0
20240425,161600,153836210,5190,5190,5190,5190,0
20240425,161500,153836210,5190,5190,5190,5190,0
20240425,161400,153836210,5190,5190,5190,5190,0
20240425,161300,153836210,5190,5190,5190,5190,0
20240425,161200,153836210,5190,5190,5190,5190,0
20240425,161100,153836210,5190,5190,5190,5190,0
20240425,161000,153836210,5190,5190,5190,5190,0
20240425,160900,153836210,5190,5190,5190,5190,0
20240425,160800,153836210,5190,5190,5190,5190,0
20240425,160700,153836210,5190,5190,5190,5190,0
20240425,160600,153836210,5190,5190,5190,5190,0
20240425,160500,153836210,5190,5190,5190,5190,0
20240425,160400,153836210,5190,5190,5190,5190,0
20240425,160300,153836210,5190,5190,5190,5190,0
20240425,160200,153836210,5190,5190,5190,5190,0
20240425,160100,153836210,5190,5190,5190,5190,0
20240425,160000,153836210,5190,5190,5190,5190,0
20240425,155900,153836210,5190,5190,5190,5190,0
20240425,155800,153836210,5190,5190,5190,5190,338
20240425,155700,153836210,5190,5190,5190,5190,0
20240425,155600,153836210,5190,5190,5190,5190,0
20240425,155500,153836210,5190,5190,5190,5190,0
20240425,155400,153836210,5190,5190,5190,5190,0
20240425,155300,153836210,5190,5190,5190,5190,0
20240425,155200,153836210,5190,5190,5190,5190,0
20240425,155100,153836210,5190,5190,5190,5190,0
20240425,155000,153836210,5190,5190,5190,5190,0
20240425,154900,153836210,5190,5190,5190,5190,0
20240425,154800,153836210,5190,5190,5190,5190,0
20240425,154700,153836210,5190,5190,5190,5190,0
20240425,154600,153836210,5190,5190,5190,5190,0
20240425,154500,153836210,5190,5190,5190,5190,0
20240425,154400,153836210,5190,5190,5190,5190,0
20240425,154300,153836210,5190,5190,5190,5190,0
20240425,154200,153836210,5190,5190,5190,5190,0
20240425,154100,153836210,5190,5190,5190,5190,0
20240425,154000,153836210,5190,5190,5190,5190,0
20240425,153900,153836210,5190,5190,5190,5190,0
20240425,153800,153836210,5190,5190,5190,5190,0
20240425,153700,153836210,5190,5190,5190,5190,0
20240425,153600,153836210,5190,5190,5190,5190,0
20240425,153500,153836210,5190,5190,5190,5190,0
20240425,153400,153836210,5190,5190,5190,5190,0
20240425,153300,153836210,5190,5190,5190,5190,0
20240425,153200,153836210,5190,5190,5190,5190,0
20240425,153100,153836210,5190,5190,5190,5190,0
20240425,153000,153836210,5190,5190,5190,5190,338
20240425,152900,152081990,5190,5190,5190,5190,0
20240425,152800,152081990,5190,5190,5190,5190,0
20240425,152700,152081990,5190,5190,5190,5190,0
20240425,152600,152081990,5190,5190,5190,5190,0
20240425,152500,152081990,5190,5190,5190,5190,0
20240425,152400,152081990,5190,5190,5190,5190,0
20240425,152300,152081990,5190,5190,5190,5190,0
20240425,152200,152081990,5190,5190,5190,5190,0
20240425,152100,152081990,5190,5190,5190,5190,0
20240425,152000,152081990,5190,5190,5190,5190,0
20240425,151900,152081990,5190,5150,5190,5140,1164
20240425,151800,146095520,5150,5140,5150,5140,45
20240425,151700,145864160,5150,5150,5150,5150,50
20240425,151600,145606660,5140,5140,5140,5140,0
20240425,151500,145606660,5140,5140,5140,5140,43
20240425,151400,145385640,5140,5140,5140,5140,93
20240425,151300,144907620,5140,5140,5140,5140,44
20240425,151200,144681460,5150,5150,5150,5150,0
20240425,151100,144681460,5150,5190,5190,5150,31
20240425,151000,144521770,5190,5190,5190,5190,0
20240425,150900,144521770,5190,5190,5190,5190,0
20240425,150800,144521770,5190,5190,5190,5190,0
20240425,150700,144521770,5190,5190,5190,5190,6
20240425,150600,144490630,5150,5150,5150,5150,898
20240425,150500,139865930,5150,5150,5150,5150,30
20240425,150400,139711430,5190,5190,5190,5190,1
20240425,150300,139706240,5190,5190,5190,5190,0
20240425,150200,139706240,5190,5190,5190,5190,0
20240425,150100,139706240,5190,5190,5190,5190,0
20240425,150000,139706240,5190,5190,5190,5190,25
20240425,145900,139576490,5190,5190,5190,5190,0
20240425,145800,139576490,5190,5190,5190,5190,0
20240425,145700,139576490,5190,5190,5190,5190,0
20240425,145600,139576490,5190,5190,5190,5190,0
20240425,145500,139576490,5190,5190,5190,5190,1
20240425,145400,139571300,5170,5150,5190,5150,101
20240425,145300,139050580,5140,5140,5140,5140,0
20240425,145200,139050580,5140,5140,5140,5140,0
20240425,145100,139050580,5140,5140,5140,5140,1
20240425,145000,139045440,5140,5140,5140,5140,3
20240425,144900,139030020,5140,5140,5140,5140,8
20240425,144800,138988900,5150,5150,5150,5150,0
20240425,144700,138988900,5150,5150,5150,5150,0
20240425,144600,138988900,5150,5150,5150,5150,0
20240425,144500,138988900,5150,5150,5150,5150,0
20240425,144400,138988900,5150,5150,5150,5150,0
20240425,144300,138988900,5150,5150,5150,5150,1
20240425,144200,138983750,5130,5130,5130,5130,0
20240425,144100,138983750,5130,5130,5130,5130,0
20240425,144000,138983750,5130,5160,5160,5130,3000
20240425,143900,123582820,5190,5190,5190,5190,0
20240425,143800,123582820,5190,5190,5190,5190,0
20240425,143700,123582820,5190,5190,5190,5190,0
20240425,143600,123582820,5190,5190,5190,5190,4
20240425,143500,123562060,5190,5160,5200,5150,247
20240425,143400,122287300,5160,5160,5160,5160,1
20240425,143300,122282140,5140,5140,5140,5140,0
20240425,143200,122282140,5140,5140,5140,5140,0
20240425,143100,122282140,5140,5140,5140,5140,76
20240425,143000,121891500,5150,5150,5150,5150,500
20240425,142900,119316500,5160,5160,5160,5160,5
20240425,142800,119290700,5160,5160,5160,5160,4
20240425,142700,119270060,5160,5160,5160,5160,0
20240425,142600,119270060,5160,5160,5160,5160,0
20240425,142500,119270060,5160,5160,5160,5160,0
20240425,142400,119270060,5160,5160,5160,5160,17
20240425,142300,119182340,5160,5160,5160,5160,0
20240425,142200,119182340,5160,5160,5160,5160,0
20240425,142100,119182340,5160,5160,5160,5160,1
20240425,142000,119177180,5140,5140,5140,5140,68
20240425,141900,118827660,5140,5150,5150,5140,1000
20240425,141800,113685720,5150,5150,5150,5150,0
20240425,141700,113685720,5150,5160,5160,5150,1000
20240425,141600,108535480,5190,5190,5190,5190,0
20240425,141500,108535480,5190,5190,5190,5190,1
20240425,141400,108530290,5190,5190,5190,5190,0
20240425,141300,108530290,5190,5190,5190,5190,0
20240425,141200,108530290,5190,5190,5190,5190,0
20240425,141100,108530290,5190,5190,5190,5190,0
20240425,141000,108530290,5190,5190,5190,5190,10
20240425,140900,108478390,5190,5190,5190,5190,0
20240425,140800,108478390,5190,5190,5190,5190,0
20240425,140700,108478390,5190,5190,5190,5190,0
20240425,140600,108478390,5190,5190,5190,5190,0
20240425,140500,108478390,5190,5190,5190,5190,0
20240425,140400,108478390,5190,5190,5190,5190,0
20240425,140300,108478390,5190,5190,5190,5190,1
20240425,140200,108473200,5160,5160,5160,5160,0
20240425,140100,108473200,5160,5190,5190,5160,2026
20240425,140000,98013200,5190,5190,5190,5190,0
20240425,135900,98013200,5190,5190,5190,5190,0
20240425,135800,98013200,5190,5190,5190,5190,2
20240425,135700,98002820,5190,5190,5190,5190,0
20240425,135600,98002820,5190,5190,5190,5190,2
20240425,135500,97992440,5170,5180,5180,5170,200
20240425,135400,96958430,5200,5200,5200,5200,1
20240425,135300,96953230,5200,5200,5200,5200,0
20240425,135200,96953230,5200,5200,5200,5200,0
20240425,135100,96953230,5200,5200,5200,5200,13
20240425,135000,96885630,5200,5200,5200,5200,0
20240425,134900,96885630,5200,5200,5200,5200,0
20240425,134800,96885630,5200,5200,5200,5200,1
20240425,134700,96880430,5170,5170,5170,5170,0
20240425,134600,96880430,5170,5170,5170,5170,1128
20240425,134500,91048670,5200,5200,5200,5200,0
20240425,134400,91048670,5200,5200,5200,5200,0
20240425,134300,91048670,5200,5200,5200,5200,0
20240425,134200,91048670,5200,5180,5200,5180,265
20240425,134100,89675950,5180,5180,5180,5180,796
20240425,134000,85552670,5200,5200,5200,5200,0
20240425,133900,85552670,5200,5190,5200,5190,2
20240425,133800,85542280,5180,5180,5180,5180,0
20240425,133700,85542280,5180,5180,5180,5180,0
20240425,133600,85542280,5180,5190,5190,5180,915
20240425,133500,80799050,5200,5200,5200,5200,0
20240425,133400,80799050,5200,5200,5200,5200,0
20240425,133300,80799050,5200,5200,5200,5200,0
20240425,133200,80799050,5200,5200,5200,5200,0
20240425,133100,80799050,5200,5200,5200,5200,0
20240425,133000,80799050,5200,5200,5200,5200,0
20240425,132900,80799050,5200,5200,5200,5200,0
20240425,132800,80799050,5200,5200,5200,5200,0
20240425,132700,80799050,5200,5200,5200,5200,133
20240425,132600,80107450,5200,5200,5200,5200,0
20240425,132500,80107450,5200,5200,5200,5200,0
20240425,132400,80107450,5200,5200,5200,5200,0
20240425,132300,80107450,5200,5200,5200,5200,0
20240425,132200,80107450,5200,5200,5200,5200,0
20240425,132100,80107450,5200,5200,5200,5200,0
20240425,132000,80107450,5200,5200,5200,5200,0
20240425,131900,80107450,5200,5200,5200,5200,0
20240425,131800,80107450,5200,5200,5200,5200,0
20240425,131700,80107450,5200,5200,5200,5200,1
20240425,131600,80102250,5190,5190,5190,5190,591
20240425,131500,77034960,5180,5180,5180,5180,0
20240425,131400,77034960,5180,5180,5180,5180,1400
20240425,131300,69782960,5170,5170,5170,5170,100
20240425,131200,69265960,5170,5170,5170,5170,0
20240425,131100,69265960,5170,5170,5170,5170,84
20240425,131000,68831680,5170,5170,5170,5170,0
20240425,130900,68831680,5170,5170,5170,5170,0
20240425,130800,68831680,5170,5170,5170,5170,0
20240425,130700,68831680,5170,5170,5170,5170,0
20240425,130600,68831680,5170,5170,5170,5170,150
20240425,130500,68056180,5170,5170,5170,5170,0
20240425,130400,68056180,5170,5170,5170,5170,0
20240425,130300,68056180,5170,5170,5170,5170,0
20240425,130200,68056180,5170,5170,5170,5170,0
20240425,130100,68056180,5170,5170,5170,5170,0
20240425,130000,68056180,5170,5170,5170,5170,0
20240425,125900,68056180,5170,5170,5170,5170,0
20240425,125800,68056180,5170,5170,5170,5170,0
20240425,125700,68056180,5170,5170,5170,5170,0
20240425,125600,68056180,5170,5170,5170,5170,0
20240425,125500,68056180,5170,5170,5170,5170,0
20240425,125400,68056180,5170,5170,5170,5170,0
20240425,125300,68056180,5170,5170,5170,5170,0
20240425,125200,68056180,5170,5170,5170,5170,0
20240425,125100,68056180,5170,5170,5170,5170,10
20240425,125000,68004480,5190,5190,5190,5190,0
20240425,124900,68004480,5190,5190,5190,5190,0
20240425,124800,68004480,5190,5190,5190,5190,0
20240425,124700,68004480,5190,5190,5190,5190,0
20240425,124600,68004480,5190,5190,5190,5190,0
20240425,124500,68004480,5190,5190,5190,5190,0
20240425,124400,68004480,5190,5190,5190,5190,0
20240425,124300,68004480,5190,5190,5190,5190,0
20240425,124200,68004480,5190,5190,5190,5190,0
20240425,124100,68004480,5190,5190,5190,5190,0
20240425,124000,68004480,5190,5190,5190,5190,0
20240425,123900,68004480,5190,5190,5190,5190,0
20240425,123800,68004480,5190,5190,5190,5190,0
20240425,123700,68004480,5190,5190,5190,5190,0
20240425,123600,68004480,5190,5190,5190,5190,1
20240425,123500,67999290,5190,5190,5190,5190,0
20240425,123400,67999290,5190,5190,5190,5190,0
20240425,123300,67999290,5190,5190,5190,5190,0
20240425,123200,67999290,5190,5190,5190,5190,0
20240425,123100,67999290,5190,5190,5190,5190,0
20240425,123000,67999290,5190,5190,5190,5190,1
20240425,122900,67994100,5190,5180,5190,5180,10
20240425,122800,67942230,5170,5170,5170,5170,20
20240425,122700,67838830,5170,5170,5170,5170,0
20240425,122600,67838830,5170,5170,5170,5170,0
20240425,122500,67838830,5170,5170,5170,5170,0
20240425,122400,67838830,5170,5170,5170,5170,0
20240425,122300,67838830,5170,5170,5170,5170,0
20240425,122200,67838830,5170,5170,5170,5170,0
20240425,122100,67838830,5170,5170,5170,5170,0
20240425,122000,67838830,5170,5170,5170,5170,0
20240425,121900,67838830,5170,5170,5170,5170,0
20240425,121800,67838830,5170,5170,5170,5170,1
20240425,121700,67833660,5190,5190,5190,5190,0
20240425,121600,67833660,5190,5190,5190,5190,10
20240425,121500,67781760,5190,5190,5190,5190,1
20240425,121400,67776570,5190,5190,5190,5190,0
20240425,121300,67776570,5190,5190,5190,5190,0
20240425,121200,67776570,5190,5190,5190,5190,0
20240425,121100,67776570,5190,5190,5190,5190,3
20240425,121000,67761000,5190,5190,5190,5190,0
20240425,120900,67761000,5190,5190,5190,5190,0
20240425,120800,67761000,5190,5190,5190,5190,0
20240425,120700,67761000,5190,5190,5190,5190,0
20240425,120600,67761000,5190,5190,5190,5190,0
20240425,120500,67761000,5190,5190,5190,5190,0
20240425,120400,67761000,5190,5190,5190,5190,56
20240425,120300,67470360,5190,5190,5190,5190,0
20240425,120200,67470360,5190,5190,5190,5190,0
20240425,120100,67470360,5190,5190,5190,5190,0
20240425,120000,67470360,5190,5180,5190,5180,2
20240425,115900,67459990,5190,5190,5190,5190,0
20240425,115800,67459990,5190,5190,5190,5190,0
20240425,115700,67459990,5190,5190,5190,5190,0
20240425,115600,67459990,5190,5190,5190,5190,0
20240425,115500,67459990,5190,5190,5190,5190,0
20240425,115400,67459990,5190,5190,5190,5190,0
20240425,115300,67459990,5190,5190,5190,5190,0
20240425,115200,67459990,5190,5190,5190,5190,0
20240425,115100,67459990,5190,5190,5190,5190,0
20240425,115000,67459990,5190,5190,5190,5190,63
20240425,114900,67133020,5190,5190,5190,5190,0
20240425,114800,67133020,5190,5190,5190,5190,1
20240425,114700,67127830,5160,5160,5160,5160,0
20240425,114600,67127830,5160,5160,5160,5160,89
20240425,114500,66668590,5190,5190,5190,5190,0
20240425,114400,66668590,5190,5190,5190,5190,0
20240425,114300,66668590,5190,5190,5190,5190,0
20240425,114200,66668590,5190,5190,5190,5190,1
20240425,114100,66663400,5150,5150,5150,5150,0
20240425,114000,66663400,5150,5150,5150,5150,0
20240425,113900,66663400,5150,5150,5150,5150,0
20240425,113800,66663400,5150,5150,5150,5150,0
20240425,113700,66663400,5150,5150,5150,5150,0
20240425,113600,66663400,5150,5150,5150,5150,0
20240425,113500,66663400,5150,5150,5150,5150,0
20240425,113400,66663400,5150,5150,5150,5150,0
20240425,113300,66663400,5150,5150,5150,5150,0
20240425,113200,66663400,5150,5160,5160,5150,1253
20240425,113100,60207670,5170,5170,5170,5170,20
20240425,113000,60104270,5170,5170,5170,5170,0
20240425,112900,60104270,5170,5170,5170,5170,13
20240425,112800,60037060,5170,5170,5170,5170,142
20240425,112700,59302920,5190,5190,5190,5190,0
20240425,112600,59302920,5190,5190,5190,5190,0
20240425,112500,59302920,5190,5190,5190,5190,0
20240425,112400,59302920,5190,5190,5190,5190,0
20240425,112300,59302920,5190,5190,5190,5190,206
20240425,112200,58233780,5180,5180,5180,5180,400
20240425,112100,56161780,5180,5180,5180,5180,3
20240425,112000,56146240,5170,5170,5170,5170,0
20240425,111900,56146240,5170,5170,5170,5170,12
20240425,111800,56084200,5190,5190,5190,5190,0
20240425,111700,56084200,5190,5190,5190,5190,3
20240425,111600,56068630,5190,5190,5190,5190,0
20240425,111500,56068630,5190,5190,5190,5190,0
20240425,111400,56068630,5190,5190,5190,5190,0
20240425,111300,56068630,5190,5190,5190,5190,0
20240425,111200,56068630,5190,5190,5190,5190,0
20240425,111100,56068630,5190,5190,5190,5190,19
20240425,111000,55970020,5190,5190,5190,5190,2
20240425,110900,55959640,5180,5180,5180,5180,0
20240425,110800,55959640,5180,5180,5180,5180,0
20240425,110700,55959640,5180,5180,5180,5180,17
20240425,110600,55871580,5180,5180,5180,5180,0
20240425,110500,55871580,5180,5180,5180,5180,0
20240425,110400,55871580,5180,5180,5180,5180,281
20240425,110300,54416000,5150,5150,5150,5150,0
20240425,110200,54416000,5150,5160,5160,5150,307
20240425,110100,52834170,5160,5160,5160,5160,42
20240425,110000,52617450,5180,5180,5180,5180,19
20240425,105900,52519030,5180,5180,5180,5180,0
20240425,105800,52519030,5180,5180,5180,5180,1
20240425,105700,52513850,5180,5180,5180,5180,10
20240425,105600,52462050,5180,5180,5180,5180,0
20240425,105500,52462050,5180,5180,5180,5180,1
20240425,105400,52456870,5170,5170,5170,5170,3
20240425,105300,52441360,5170,5170,5170,5170,5
20240425,105200,52415510,5180,5180,5180,5180,0
20240425,105100,52415510,5180,5180,5180,5180,100
20240425,105000,51897510,5190,5190,5190,5190,0
20240425,104900,51897510,5190,5190,5190,5190,0
20240425,104800,51897510,5190,5190,5190,5190,0
20240425,104700,51897510,5190,5190,5190,5190,0
20240425,104600,51897510,5190,5190,5190,5190,0
20240425,104500,51897510,5190,5190,5190,5190,0
20240425,104400,51897510,5190,5190,5190,5190,0
20240425,104300,51897510,5190,5190,5190,5190,0
20240425,104200,51897510,5190,5190,5190,5190,1
20240425,104100,51892320,5150,5150,5150,5150,262
20240425,104000,50543020,5190,5160,5190,5160,17
20240425,103900,50455190,5150,5150,5150,5150,332
20240425,103800,48745390,5160,5160,5160,5160,192
20240425,103700,47754670,5170,5170,5170,5170,0
20240425,103600,47754670,5170,5170,5170,5170,0
20240425,103500,47754670,5170,5170,5170,5170,1
20240425,103400,47749500,5150,5150,5150,5150,0
20240425,103300,47749500,5150,5150,5150,5150,0
20240425,103200,47749500,5150,5160,5160,5150,804
20240425,103100,43606400,5160,5160,5160,5160,0
20240425,103000,43606400,5160,5160,5160,5160,0
20240425,102900,43606400,5160,5160,5160,5160,17
20240425,102800,43518680,5160,5160,5160,5160,10
20240425,102700,43467080,5160,5160,5160,5160,195
20240425,102600,42460880,5170,5170,5170,5170,72
20240425,102500,42088640,5170,5170,5170,5170,157
20240425,102400,41276950,5170,5170,5170,5170,20
20240425,102300,41173550,5160,5170,5170,5160,30
20240425,102200,41018740,5190,5160,5190,5160,34
20240425,102100,40843270,5190,5190,5190,5190,1
20240425,102000,40838080,5170,5170,5170,5170,111
20240425,101900,40264210,5170,5170,5170,5170,0
20240425,101800,40264210,5170,5170,5170,5170,0
20240425,101700,40264210,5170,5170,5170,5170,11
20240425,101600,40207340,5180,5180,5180,5180,0
20240425,101500,40207340,5180,5180,5180,5180,2
20240425,101400,40196980,5200,5200,5200,5200,0
20240425,101300,40196980,5200,5200,5200,5200,0
20240425,101200,40196980,5200,5200,5200,5200,3
20240425,101100,40181380,5160,5160,5160,5160,0
20240425,101000,40181380,5160,5160,5160,5160,0
20240425,100900,40181380,5160,5160,5160,5160,425
20240425,100800,37988380,5170,5170,5170,5170,326
20240425,100700,36302960,5170,5170,5170,5170,97
20240425,100600,35801470,5170,5170,5170,5170,57
20240425,100500,35506780,5180,5180,5180,5180,3
20240425,100400,35491240,5190,5190,5190,5190,2
20240425,100300,35480860,5190,5190,5190,5190,0
20240425,100200,35480860,5190,5190,5190,5190,0
20240425,100100,35480860,5190,5190,5190,5190,1
20240425,100000,35475670,5200,5200,5200,5200,0
20240425,095900,35475670,5200,5200,5200,5200,1
20240425,095800,35470470,5200,5200,5200,5200,1
20240425,095700,35465270,5200,5200,5200,5200,5
20240425,095600,35439270,5200,5200,5200,5200,0
20240425,095500,35439270,5200,5200,5200,5200,0
20240425,095400,35439270,5200,5200,5200,5200,16
20240425,095300,35356070,5200,5200,5200,5200,0
20240425,095200,35356070,5200,5200,5200,5200,0
20240425,095100,35356070,5200,5200,5200,5200,1
20240425,095000,35350870,5170,5170,5170,5170,252
20240425,094900,34048030,5170,5170,5170,5170,20
20240425,094800,33944630,5170,5170,5170,5170,0
20240425,094700,33944630,5170,5170,5170,5170,202
20240425,094600,32900290,5170,5170,5170,5170,428
20240425,094500,30687530,5170,5180,5180,5170,100
20240425,094400,30169980,5180,5180,5180,5180,0
20240425,094300,30169980,5180,5180,5180,5180,252
20240425,094200,28864620,5200,5200,5200,5200,2
20240425,094100,28854220,5180,5180,5180,5180,0
20240425,094000,28854220,5180,5180,5180,5180,151
20240425,093900,28072040,5190,5190,5190,5190,10
20240425,093800,28020140,5200,5200,5200,5200,54
20240425,093700,27739340,5210,5200,5210,5200,8
20240425,093600,27697670,5210,5210,5210,5210,0
20240425,093500,27697670,5210,5210,5210,5210,0
20240425,093400,27697670,5210,5200,5210,5200,66
20240425,093300,27354460,5200,5200,5200,5200,110
20240425,093200,26782460,5200,5200,5200,5200,0
20240425,093100,26782460,5200,5200,5200,5200,0
20240425,093000,26782460,5200,5200,5200,5200,0
20240425,092900,26782460,5200,5200,5200,5200,0
20240425,092800,26782460,5200,5200,5200,5200,2
20240425,092700,26772060,5200,5200,5200,5200,0
20240425,092600,26772060,5200,5200,5200,5200,500
20240425,092500,24172060,5200,5180,5200,5180,3
20240425,092400,24156500,5170,5170,5170,5170,0
20240425,092300,24156500,5170,5170,5170,5170,102
20240425,092200,23629160,5170,5170,5170,5170,0
20240425,092100,23629160,5170,5190,5190,5170,460
20240425,092000,21245560,5200,5200,5200,5200,0
20240425,091900,21245560,5200,5200,5200,5180,38
20240425,091800,21048620,5180,5190,5190,5180,35
20240425,091700,20867270,5190,5190,5190,5190,130
20240425,091600,20192570,5190,5190,5190,5190,280
20240425,091500,18739370,5200,5200,5200,5200,193
20240425,091400,17735770,5200,5200,5200,5200,19
20240425,091300,17636970,5210,5210,5210,5210,11
20240425,091200,17579660,5210,5210,5210,5210,0
20240425,091100,17579660,5210,5210,5210,5210,0
20240425,091000,17579660,5210,5210,5210,5210,1
20240425,090900,17574450,5190,5190,5190,5190,370
20240425,090800,15654150,5190,5210,5210,5190,274
20240425,090700,14226750,5210,5210,5210,5210,402
20240425,090600,12132330,5210,5210,5210,5210,100
20240425,090500,11611330,5210,5180,5210,5180,23
20240425,090400,11491830,5170,5170,5170,5170,0
20240425,090300,11491830,5170,5170,5170,5170,0
20240425,090200,11491830,5170,5170,5170,5170,98
20240425,090100,10985170,5180,5180,5180,5180,250
20240425,090000,9690170,5190,5200,5200,5190,1684