KissMeData/080470/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,195400,42485050,4365,4365,4365,4365,35
20240425,195300,42485050,4365,4365,4365,4365,0
20240425,195200,42485050,4365,4365,4365,4365,0
20240425,195100,42485050,4365,4365,4365,4365,0
20240425,195000,42485050,4365,4365,4365,4365,0
20240425,194900,42485050,4365,4365,4365,4365,0
20240425,194800,42485050,4365,4365,4365,4365,0
20240425,194700,42485050,4365,4365,4365,4365,0
20240425,194600,42485050,4365,4365,4365,4365,0
20240425,194500,42485050,4365,4365,4365,4365,0
20240425,194400,42485050,4365,4365,4365,4365,0
20240425,194300,42485050,4365,4365,4365,4365,0
20240425,194200,42485050,4365,4365,4365,4365,0
20240425,194100,42485050,4365,4365,4365,4365,0
20240425,194000,42485050,4365,4365,4365,4365,0
20240425,193900,42485050,4365,4365,4365,4365,0
20240425,193800,42485050,4365,4365,4365,4365,0
20240425,193700,42485050,4365,4365,4365,4365,0
20240425,193600,42485050,4365,4365,4365,4365,0
20240425,193500,42485050,4365,4365,4365,4365,0
20240425,193400,42485050,4365,4365,4365,4365,0
20240425,193300,42485050,4365,4365,4365,4365,0
20240425,193200,42485050,4365,4365,4365,4365,0
20240425,193100,42485050,4365,4365,4365,4365,0
20240425,193000,42485050,4365,4365,4365,4365,0
20240425,192900,42485050,4365,4365,4365,4365,0
20240425,192800,42485050,4365,4365,4365,4365,0
20240425,192700,42485050,4365,4365,4365,4365,0
20240425,192600,42485050,4365,4365,4365,4365,0
20240425,192500,42485050,4365,4365,4365,4365,0
20240425,192400,42485050,4365,4365,4365,4365,35
20240425,192300,42485050,4365,4365,4365,4365,0
20240425,192200,42485050,4365,4365,4365,4365,0
20240425,192100,42485050,4365,4365,4365,4365,0
20240425,192000,42485050,4365,4365,4365,4365,0
20240425,191900,42485050,4365,4365,4365,4365,0
20240425,191800,42485050,4365,4365,4365,4365,0
20240425,191700,42485050,4365,4365,4365,4365,0
20240425,191600,42485050,4365,4365,4365,4365,0
20240425,191500,42485050,4365,4365,4365,4365,0
20240425,191400,42485050,4365,4365,4365,4365,0
20240425,191300,42485050,4365,4365,4365,4365,0
20240425,191200,42485050,4365,4365,4365,4365,0
20240425,191100,42485050,4365,4365,4365,4365,0
20240425,191000,42485050,4365,4365,4365,4365,0
20240425,190900,42485050,4365,4365,4365,4365,0
20240425,190800,42485050,4365,4365,4365,4365,0
20240425,190700,42485050,4365,4365,4365,4365,0
20240425,190600,42485050,4365,4365,4365,4365,0
20240425,190500,42485050,4365,4365,4365,4365,0
20240425,190400,42485050,4365,4365,4365,4365,0
20240425,190300,42485050,4365,4365,4365,4365,0
20240425,190200,42485050,4365,4365,4365,4365,0
20240425,190100,42485050,4365,4365,4365,4365,0
20240425,190000,42485050,4365,4365,4365,4365,0
20240425,185900,42485050,4365,4365,4365,4365,0
20240425,185800,42485050,4365,4365,4365,4365,0
20240425,185700,42485050,4365,4365,4365,4365,0
20240425,185600,42485050,4365,4365,4365,4365,0
20240425,185500,42485050,4365,4365,4365,4365,0
20240425,185400,42485050,4365,4365,4365,4365,35
20240425,185300,42485050,4365,4365,4365,4365,0
20240425,185200,42485050,4365,4365,4365,4365,0
20240425,185100,42485050,4365,4365,4365,4365,0
20240425,185000,42485050,4365,4365,4365,4365,0
20240425,184900,42485050,4365,4365,4365,4365,0
20240425,184800,42485050,4365,4365,4365,4365,0
20240425,184700,42485050,4365,4365,4365,4365,0
20240425,184600,42485050,4365,4365,4365,4365,0
20240425,184500,42485050,4365,4365,4365,4365,0
20240425,184400,42485050,4365,4365,4365,4365,0
20240425,184300,42485050,4365,4365,4365,4365,0
20240425,184200,42485050,4365,4365,4365,4365,0
20240425,184100,42485050,4365,4365,4365,4365,0
20240425,184000,42485050,4365,4365,4365,4365,0
20240425,183900,42485050,4365,4365,4365,4365,0
20240425,183800,42485050,4365,4365,4365,4365,0
20240425,183700,42485050,4365,4365,4365,4365,0
20240425,183600,42485050,4365,4365,4365,4365,0
20240425,183500,42485050,4365,4365,4365,4365,0
20240425,183400,42485050,4365,4365,4365,4365,0
20240425,183300,42485050,4365,4365,4365,4365,0
20240425,183200,42485050,4365,4365,4365,4365,0
20240425,183100,42485050,4365,4365,4365,4365,0
20240425,183000,42485050,4365,4365,4365,4365,0
20240425,182900,42485050,4365,4365,4365,4365,0
20240425,182800,42485050,4365,4365,4365,4365,0
20240425,182700,42485050,4365,4365,4365,4365,0
20240425,182600,42485050,4365,4365,4365,4365,0
20240425,182500,42485050,4365,4365,4365,4365,0
20240425,182400,42485050,4365,4365,4365,4365,35
20240425,182300,42485050,4365,4365,4365,4365,0
20240425,182200,42485050,4365,4365,4365,4365,0
20240425,182100,42485050,4365,4365,4365,4365,0
20240425,182000,42485050,4365,4365,4365,4365,0
20240425,181900,42485050,4365,4365,4365,4365,0
20240425,181800,42485050,4365,4365,4365,4365,0
20240425,181700,42485050,4365,4365,4365,4365,0
20240425,181600,42485050,4365,4365,4365,4365,0
20240425,181500,42485050,4365,4365,4365,4365,0
20240425,181400,42485050,4365,4365,4365,4365,0
20240425,181300,42485050,4365,4365,4365,4365,0
20240425,181200,42485050,4365,4365,4365,4365,0
20240425,181100,42485050,4365,4365,4365,4365,0
20240425,181000,42485050,4365,4365,4365,4365,0
20240425,180900,42485050,4365,4365,4365,4365,0
20240425,180800,42485050,4365,4365,4365,4365,0
20240425,180700,42485050,4365,4365,4365,4365,0
20240425,180600,42485050,4365,4365,4365,4365,0
20240425,180500,42485050,4365,4365,4365,4365,0
20240425,180400,42485050,4365,4365,4365,4365,0
20240425,180300,42485050,4365,4365,4365,4365,0
20240425,180200,42485050,4365,4365,4365,4365,0
20240425,180100,42485050,4365,4365,4365,4365,0
20240425,180000,42485050,4365,4365,4365,4365,0
20240425,175900,42485050,4365,4365,4365,4365,0
20240425,175800,42485050,4365,4365,4365,4365,0
20240425,175700,42485050,4365,4365,4365,4365,0
20240425,175600,42485050,4365,4365,4365,4365,0
20240425,175500,42485050,4365,4365,4365,4365,0
20240425,175400,42485050,4365,4365,4365,4365,35
20240425,175300,42485050,4365,4365,4365,4365,0
20240425,175200,42485050,4365,4365,4365,4365,0
20240425,175100,42485050,4365,4365,4365,4365,0
20240425,175000,42485050,4365,4365,4365,4365,0
20240425,174900,42485050,4365,4365,4365,4365,0
20240425,174800,42485050,4365,4365,4365,4365,0
20240425,174700,42485050,4365,4365,4365,4365,0
20240425,174600,42485050,4365,4365,4365,4365,0
20240425,174500,42485050,4365,4365,4365,4365,0
20240425,174400,42485050,4365,4365,4365,4365,0
20240425,174300,42485050,4365,4365,4365,4365,0
20240425,174200,42485050,4365,4365,4365,4365,0
20240425,174100,42485050,4365,4365,4365,4365,0
20240425,174000,42485050,4365,4365,4365,4365,0
20240425,173900,42485050,4365,4365,4365,4365,0
20240425,173800,42485050,4365,4365,4365,4365,0
20240425,173700,42485050,4365,4365,4365,4365,0
20240425,173600,42485050,4365,4365,4365,4365,0
20240425,173500,42485050,4365,4365,4365,4365,0
20240425,173400,42485050,4365,4365,4365,4365,0
20240425,173300,42485050,4365,4365,4365,4365,0
20240425,173200,42485050,4365,4365,4365,4365,0
20240425,173100,42485050,4365,4365,4365,4365,0
20240425,173000,42485050,4365,4365,4365,4365,0
20240425,172900,42485050,4365,4365,4365,4365,0
20240425,172800,42485050,4365,4365,4365,4365,0
20240425,172700,42485050,4365,4365,4365,4365,0
20240425,172600,42485050,4365,4365,4365,4365,0
20240425,172500,42485050,4365,4365,4365,4365,0
20240425,172400,42485050,4365,4365,4365,4365,35
20240425,172300,42485050,4365,4365,4365,4365,0
20240425,172200,42485050,4365,4365,4365,4365,0
20240425,172100,42485050,4365,4365,4365,4365,0
20240425,172000,42485050,4365,4365,4365,4365,0
20240425,171900,42485050,4365,4365,4365,4365,0
20240425,171800,42485050,4365,4365,4365,4365,0
20240425,171700,42485050,4365,4365,4365,4365,0
20240425,171600,42485050,4365,4365,4365,4365,0
20240425,171500,42485050,4365,4365,4365,4365,0
20240425,171400,42485050,4365,4365,4365,4365,0
20240425,171300,42485050,4365,4365,4365,4365,0
20240425,171200,42485050,4365,4365,4365,4365,0
20240425,171100,42485050,4365,4365,4365,4365,0
20240425,171000,42485050,4365,4365,4365,4365,0
20240425,170900,42485050,4365,4365,4365,4365,0
20240425,170800,42485050,4365,4365,4365,4365,0
20240425,170700,42485050,4365,4365,4365,4365,0
20240425,170600,42485050,4365,4365,4365,4365,0
20240425,170500,42485050,4365,4365,4365,4365,0
20240425,170400,42485050,4365,4365,4365,4365,0
20240425,170300,42485050,4365,4365,4365,4365,0
20240425,170200,42485050,4365,4365,4365,4365,0
20240425,170100,42485050,4365,4365,4365,4365,0
20240425,170000,42485050,4365,4365,4365,4365,0
20240425,165900,42485050,4365,4365,4365,4365,0
20240425,165800,42485050,4365,4365,4365,4365,0
20240425,165700,42485050,4365,4365,4365,4365,0
20240425,165600,42485050,4365,4365,4365,4365,0
20240425,165500,42485050,4365,4365,4365,4365,0
20240425,165400,42485050,4365,4365,4365,4365,35
20240425,165300,42485050,4365,4365,4365,4365,0
20240425,165200,42485050,4365,4365,4365,4365,0
20240425,165100,42485050,4365,4365,4365,4365,0
20240425,165000,42485050,4365,4365,4365,4365,0
20240425,164900,42485050,4365,4365,4365,4365,0
20240425,164800,42485050,4365,4365,4365,4365,0
20240425,164700,42485050,4365,4365,4365,4365,0
20240425,164600,42485050,4365,4365,4365,4365,0
20240425,164500,42485050,4365,4365,4365,4365,0
20240425,164400,42485050,4365,4365,4365,4365,0
20240425,164300,42485050,4365,4365,4365,4365,0
20240425,164200,42485050,4365,4365,4365,4365,0
20240425,164100,42485050,4365,4365,4365,4365,0
20240425,164000,42485050,4365,4365,4365,4365,0
20240425,163900,42485050,4365,4365,4365,4365,0
20240425,163800,42485050,4365,4365,4365,4365,0
20240425,163700,42485050,4365,4365,4365,4365,0
20240425,163600,42485050,4365,4365,4365,4365,0
20240425,163500,42485050,4365,4365,4365,4365,0
20240425,163400,42485050,4365,4365,4365,4365,0
20240425,163300,42485050,4365,4365,4365,4365,0
20240425,163200,42485050,4365,4365,4365,4365,0
20240425,163100,42485050,4365,4365,4365,4365,0
20240425,163000,42485050,4365,4365,4365,4365,0
20240425,162900,42485050,4365,4365,4365,4365,0
20240425,162800,42485050,4365,4365,4365,4365,0
20240425,162700,42485050,4365,4365,4365,4365,0
20240425,162600,42485050,4365,4365,4365,4365,0
20240425,162500,42485050,4365,4365,4365,4365,0
20240425,162400,42485050,4365,4365,4365,4365,35
20240425,162300,42485050,4365,4365,4365,4365,0
20240425,162200,42485050,4365,4365,4365,4365,0
20240425,162100,42485050,4365,4365,4365,4365,0
20240425,162000,42485050,4365,4365,4365,4365,0
20240425,161900,42485050,4365,4365,4365,4365,0
20240425,161800,42485050,4365,4365,4365,4365,0
20240425,161700,42485050,4365,4365,4365,4365,0
20240425,161600,42485050,4365,4365,4365,4365,0
20240425,161500,42485050,4365,4365,4365,4365,0
20240425,161400,42485050,4365,4365,4365,4365,0
20240425,161300,42485050,4365,4365,4365,4365,0
20240425,161200,42485050,4365,4365,4365,4365,0
20240425,161100,42485050,4365,4365,4365,4365,0
20240425,161000,42485050,4365,4365,4365,4365,0
20240425,160900,42485050,4365,4365,4365,4365,0
20240425,160800,42485050,4365,4365,4365,4365,0
20240425,160700,42485050,4365,4365,4365,4365,0
20240425,160600,42485050,4365,4365,4365,4365,0
20240425,160500,42485050,4365,4365,4365,4365,0
20240425,160400,42485050,4365,4365,4365,4365,0
20240425,160300,42485050,4365,4365,4365,4365,0
20240425,160200,42485050,4365,4365,4365,4365,0
20240425,160100,42485050,4365,4365,4365,4365,0
20240425,160000,42485050,4365,4365,4365,4365,0
20240425,155900,42485050,4365,4365,4365,4365,0
20240425,155800,42485050,4365,4365,4365,4365,0
20240425,155700,42485050,4365,4365,4365,4365,0
20240425,155600,42485050,4365,4365,4365,4365,0
20240425,155500,42485050,4365,4365,4365,4365,0
20240425,155400,42485050,4365,4365,4365,4365,35
20240425,155300,42485050,4365,4365,4365,4365,0
20240425,155200,42485050,4365,4365,4365,4365,0
20240425,155100,42485050,4365,4365,4365,4365,0
20240425,155000,42485050,4365,4365,4365,4365,0
20240425,154900,42485050,4365,4365,4365,4365,0
20240425,154800,42485050,4365,4365,4365,4365,0
20240425,154700,42485050,4365,4365,4365,4365,0
20240425,154600,42485050,4365,4365,4365,4365,0
20240425,154500,42485050,4365,4365,4365,4365,0
20240425,154400,42485050,4365,4365,4365,4365,0
20240425,154300,42485050,4365,4365,4365,4365,0
20240425,154200,42485050,4365,4365,4365,4365,0
20240425,154100,42485050,4365,4365,4365,4365,0
20240425,154000,42485050,4365,4365,4365,4365,0
20240425,153900,42485050,4365,4365,4365,4365,0
20240425,153800,42485050,4365,4365,4365,4365,0
20240425,153700,42485050,4365,4365,4365,4365,0
20240425,153600,42485050,4365,4365,4365,4365,0
20240425,153500,42485050,4365,4365,4365,4365,0
20240425,153400,42485050,4365,4365,4365,4365,0
20240425,153300,42485050,4365,4365,4365,4365,0
20240425,153200,42485050,4365,4365,4365,4365,0
20240425,153100,42485050,4365,4365,4365,4365,0
20240425,153000,42485050,4365,4365,4365,4365,35
20240425,152900,42332275,4365,4365,4365,4365,0
20240425,152800,42332275,4365,4365,4365,4365,0
20240425,152700,42332275,4365,4365,4365,4365,0
20240425,152600,42332275,4365,4365,4365,4365,0
20240425,152500,42332275,4365,4365,4365,4365,0
20240425,152400,42332275,4365,4365,4365,4365,0
20240425,152300,42332275,4365,4365,4365,4365,0
20240425,152200,42332275,4365,4365,4365,4365,0
20240425,152100,42332275,4365,4365,4365,4365,0
20240425,152000,42332275,4365,4365,4365,4365,0
20240425,151900,42332275,4365,4365,4365,4365,2
20240425,151800,42323545,4365,4365,4365,4365,9
20240425,151700,42284260,4355,4355,4355,4355,0
20240425,151600,42284260,4355,4355,4355,4355,0
20240425,151500,42284260,4355,4355,4355,4355,1
20240425,151400,42279905,4360,4360,4360,4360,0
20240425,151300,42279905,4360,4360,4360,4360,0
20240425,151200,42279905,4360,4360,4360,4360,1
20240425,151100,42275545,4350,4350,4350,4350,0
20240425,151000,42275545,4350,4350,4350,4350,101
20240425,150900,41836195,4370,4370,4370,4370,0
20240425,150800,41836195,4370,4350,4370,4350,3
20240425,150700,41823120,4350,4350,4350,4350,0
20240425,150600,41823120,4350,4350,4350,4350,1
20240425,150500,41818770,4350,4350,4350,4350,1
20240425,150400,41814420,4350,4350,4350,4350,1
20240425,150300,41810070,4350,4350,4350,4350,0
20240425,150200,41810070,4350,4350,4350,4350,0
20240425,150100,41810070,4350,4350,4350,4350,1
20240425,150000,41805720,4350,4350,4350,4350,0
20240425,145900,41805720,4350,4350,4350,4350,1
20240425,145800,41801370,4350,4350,4350,4350,0
20240425,145700,41801370,4350,4350,4350,4350,1
20240425,145600,41797020,4350,4350,4350,4350,0
20240425,145500,41797020,4350,4350,4350,4350,1
20240425,145400,41792670,4350,4350,4350,4350,0
20240425,145300,41792670,4350,4350,4350,4350,1
20240425,145200,41788320,4350,4350,4350,4350,0
20240425,145100,41788320,4350,4350,4350,4350,1
20240425,145000,41783970,4350,4350,4350,4350,0
20240425,144900,41783970,4350,4350,4350,4350,1
20240425,144800,41779620,4370,4370,4370,4370,1
20240425,144700,41775250,4350,4350,4350,4350,0
20240425,144600,41775250,4350,4350,4350,4350,1
20240425,144500,41770900,4350,4350,4350,4350,0
20240425,144400,41770900,4350,4350,4350,4350,1
20240425,144300,41766550,4350,4350,4350,4350,0
20240425,144200,41766550,4350,4350,4350,4350,1
20240425,144100,41762200,4350,4350,4350,4350,0
20240425,144000,41762200,4350,4350,4350,4350,1
20240425,143900,41757850,4350,4350,4350,4350,0
20240425,143800,41757850,4350,4350,4350,4350,1
20240425,143700,41753500,4350,4350,4350,4350,0
20240425,143600,41753500,4350,4350,4350,4350,1
20240425,143500,41749150,4350,4350,4350,4350,0
20240425,143400,41749150,4350,4350,4350,4350,0
20240425,143300,41749150,4350,4350,4350,4350,1
20240425,143200,41744800,4355,4355,4355,4355,0
20240425,143100,41744800,4355,4355,4355,4355,1
20240425,143000,41740445,4355,4355,4355,4355,21
20240425,142900,41648990,4350,4350,4350,4350,187
20240425,142800,40835540,4350,4350,4350,4350,0
20240425,142700,40835540,4350,4350,4350,4350,1
20240425,142600,40831190,4350,4350,4350,4350,0
20240425,142500,40831190,4350,4350,4350,4350,1
20240425,142400,40826840,4350,4350,4350,4350,0
20240425,142300,40826840,4350,4350,4350,4350,1
20240425,142200,40822490,4350,4350,4350,4350,0
20240425,142100,40822490,4350,4350,4350,4350,1
20240425,142000,40818140,4370,4370,4370,4370,0
20240425,141900,40818140,4370,4365,4370,4365,2
20240425,141800,40809405,4350,4350,4350,4350,1
20240425,141700,40805055,4350,4350,4350,4350,0
20240425,141600,40805055,4350,4350,4350,4350,1
20240425,141500,40800705,4350,4350,4350,4350,0
20240425,141400,40800705,4350,4350,4350,4350,1
20240425,141300,40796355,4350,4350,4350,4350,0
20240425,141200,40796355,4350,4350,4350,4350,1
20240425,141100,40792005,4370,4370,4370,4370,114
20240425,141000,40293825,4350,4350,4350,4350,1
20240425,140900,40289475,4355,4355,4355,4355,0
20240425,140800,40289475,4355,4355,4355,4355,1
20240425,140700,40285120,4350,4350,4350,4350,0
20240425,140600,40285120,4350,4350,4350,4350,1
20240425,140500,40280770,4350,4350,4350,4350,0
20240425,140400,40280770,4350,4350,4350,4350,0
20240425,140300,40280770,4350,4350,4350,4350,1
20240425,140200,40276420,4350,4350,4350,4350,0
20240425,140100,40276420,4350,4350,4350,4350,1
20240425,140000,40272070,4350,4350,4350,4350,0
20240425,135900,40272070,4350,4350,4350,4350,1
20240425,135800,40267720,4350,4350,4350,4350,0
20240425,135700,40267720,4350,4350,4350,4350,1
20240425,135600,40263370,4350,4350,4350,4350,0
20240425,135500,40263370,4350,4350,4350,4350,1
20240425,135400,40259020,4350,4350,4350,4350,0
20240425,135300,40259020,4350,4350,4350,4350,1
20240425,135200,40254670,4365,4365,4365,4365,2
20240425,135100,40245940,4350,4350,4350,4350,0
20240425,135000,40245940,4350,4350,4350,4350,1
20240425,134900,40241590,4350,4350,4350,4350,0
20240425,134800,40241590,4350,4370,4370,4350,101
20240425,134700,39800240,4370,4365,4370,4365,5
20240425,134600,39778395,4350,4350,4350,4350,1
20240425,134500,39774045,4365,4365,4365,4365,10
20240425,134400,39730395,4350,4350,4350,4350,2
20240425,134300,39721695,4350,4350,4350,4350,0
20240425,134200,39721695,4350,4350,4350,4350,1
20240425,134100,39717345,4350,4350,4350,4350,0
20240425,134000,39717345,4350,4350,4350,4350,1
20240425,133900,39712995,4350,4350,4350,4350,0
20240425,133800,39712995,4350,4350,4350,4350,1
20240425,133700,39708645,4350,4350,4350,4350,0
20240425,133600,39708645,4350,4350,4350,4350,0
20240425,133500,39708645,4350,4350,4350,4350,1
20240425,133400,39704295,4350,4350,4350,4350,0
20240425,133300,39704295,4350,4350,4350,4350,1
20240425,133200,39699945,4350,4350,4350,4350,0
20240425,133100,39699945,4350,4350,4350,4350,1
20240425,133000,39695595,4350,4350,4350,4350,0
20240425,132900,39695595,4350,4350,4350,4350,1
20240425,132800,39691245,4350,4350,4350,4350,0
20240425,132700,39691245,4350,4350,4350,4350,1
20240425,132600,39686895,4350,4350,4350,4350,0
20240425,132500,39686895,4350,4350,4350,4350,1
20240425,132400,39682545,4350,4350,4350,4350,0
20240425,132300,39682545,4350,4350,4350,4350,1
20240425,132200,39678195,4350,4350,4350,4350,0
20240425,132100,39678195,4350,4350,4350,4350,0
20240425,132000,39678195,4350,4350,4350,4350,1
20240425,131900,39673845,4350,4350,4350,4350,0
20240425,131800,39673845,4350,4350,4350,4350,1
20240425,131700,39669495,4350,4350,4350,4350,0
20240425,131600,39669495,4350,4350,4350,4350,1
20240425,131500,39665145,4350,4350,4350,4350,0
20240425,131400,39665145,4350,4350,4350,4350,1
20240425,131300,39660795,4350,4350,4350,4350,0
20240425,131200,39660795,4350,4350,4350,4350,1
20240425,131100,39656445,4355,4355,4355,4355,0
20240425,131000,39656445,4355,4355,4355,4355,1
20240425,130900,39652090,4350,4350,4350,4350,0
20240425,130800,39652090,4350,4355,4355,4350,200
20240425,130700,38781835,4355,4355,4355,4355,1
20240425,130600,38777480,4355,4355,4355,4355,0
20240425,130500,38777480,4355,4355,4355,4355,1
20240425,130400,38773125,4350,4350,4350,4350,0
20240425,130300,38773125,4350,4350,4350,4350,1
20240425,130200,38768775,4370,4360,4370,4360,100
20240425,130100,38332115,4355,4355,4355,4355,1
20240425,130000,38327760,4355,4355,4355,4355,0
20240425,125900,38327760,4355,4355,4355,4355,1
20240425,125800,38323405,4350,4350,4350,4350,0
20240425,125700,38323405,4350,4350,4350,4350,1
20240425,125600,38319055,4350,4350,4350,4350,0
20240425,125500,38319055,4350,4350,4350,4350,88
20240425,125400,37936255,4350,4350,4350,4350,0
20240425,125300,37936255,4350,4350,4350,4350,0
20240425,125200,37936255,4350,4350,4350,4350,1
20240425,125100,37931905,4350,4350,4350,4350,0
20240425,125000,37931905,4350,4350,4350,4350,1
20240425,124900,37927555,4350,4350,4350,4350,0
20240425,124800,37927555,4350,4350,4350,4350,1
20240425,124700,37923205,4350,4350,4350,4350,0
20240425,124600,37923205,4350,4350,4350,4350,1
20240425,124500,37918855,4350,4350,4350,4350,0
20240425,124400,37918855,4350,4350,4350,4350,1
20240425,124300,37914505,4355,4355,4355,4355,1
20240425,124200,37910150,4350,4350,4350,4350,1
20240425,124100,37905800,4350,4350,4350,4350,0
20240425,124000,37905800,4350,4350,4350,4350,1
20240425,123900,37901450,4350,4350,4350,4350,0
20240425,123800,37901450,4350,4350,4350,4350,0
20240425,123700,37901450,4350,4350,4350,4350,58
20240425,123600,37649150,4350,4350,4350,4350,0
20240425,123500,37649150,4350,4350,4350,4350,1
20240425,123400,37644800,4355,4355,4355,4355,43
20240425,123300,37457535,4355,4355,4355,4355,1
20240425,123200,37453180,4360,4360,4360,4360,0
20240425,123100,37453180,4360,4355,4360,4355,8
20240425,123000,37418305,4355,4355,4355,4355,0
20240425,122900,37418305,4355,4355,4355,4355,1
20240425,122800,37413950,4355,4355,4355,4355,0
20240425,122700,37413950,4355,4355,4355,4355,1
20240425,122600,37409595,4355,4355,4355,4355,0
20240425,122500,37409595,4355,4355,4355,4355,0
20240425,122400,37409595,4355,4355,4355,4355,1
20240425,122300,37405240,4355,4355,4355,4355,0
20240425,122200,37405240,4355,4355,4355,4355,1
20240425,122100,37400885,4355,4355,4355,4355,0
20240425,122000,37400885,4355,4355,4355,4355,1
20240425,121900,37396530,4355,4355,4355,4355,0
20240425,121800,37396530,4355,4355,4355,4355,1
20240425,121700,37392175,4355,4355,4355,4355,0
20240425,121600,37392175,4355,4355,4355,4355,1
20240425,121500,37387820,4355,4355,4355,4355,0
20240425,121400,37387820,4355,4355,4355,4355,1
20240425,121300,37383465,4355,4355,4355,4355,0
20240425,121200,37383465,4355,4355,4355,4355,1
20240425,121100,37379110,4355,4355,4355,4355,0
20240425,121000,37379110,4355,4355,4355,4355,0
20240425,120900,37379110,4355,4355,4355,4355,1
20240425,120800,37374755,4355,4355,4355,4355,0
20240425,120700,37374755,4355,4355,4355,4355,1
20240425,120600,37370400,4355,4355,4355,4355,0
20240425,120500,37370400,4355,4355,4355,4355,1
20240425,120400,37366045,4355,4355,4355,4355,0
20240425,120300,37366045,4355,4355,4355,4355,1
20240425,120200,37361690,4360,4360,4360,4360,20
20240425,120100,37274490,4355,4355,4355,4355,2
20240425,120000,37265780,4355,4355,4355,4355,0
20240425,115900,37265780,4355,4355,4355,4355,1
20240425,115800,37261425,4355,4355,4355,4355,0
20240425,115700,37261425,4355,4355,4355,4355,1
20240425,115600,37257070,4355,4355,4355,4355,0
20240425,115500,37257070,4355,4355,4355,4355,0
20240425,115400,37257070,4355,4355,4355,4355,1
20240425,115300,37252715,4355,4355,4355,4355,0
20240425,115200,37252715,4355,4355,4355,4355,195
20240425,115100,36403490,4355,4355,4355,4355,0
20240425,115000,36403490,4355,4355,4355,4355,1
20240425,114900,36399135,4355,4355,4355,4355,0
20240425,114800,36399135,4355,4355,4355,4355,1
20240425,114700,36394780,4355,4355,4355,4355,100
20240425,114600,35959280,4355,4355,4355,4355,1
20240425,114500,35954925,4355,4355,4355,4355,0
20240425,114400,35954925,4355,4355,4355,4355,1
20240425,114300,35950570,4355,4355,4355,4355,0
20240425,114200,35950570,4355,4355,4355,4355,0
20240425,114100,35950570,4355,4355,4355,4355,1
20240425,114000,35946215,4355,4355,4355,4355,0
20240425,113900,35946215,4355,4355,4355,4355,1
20240425,113800,35941860,4360,4360,4360,4360,50
20240425,113700,35723860,4355,4355,4355,4355,1
20240425,113600,35719505,4355,4355,4355,4355,0
20240425,113500,35719505,4355,4355,4355,4355,1
20240425,113400,35715150,4355,4355,4355,4355,0
20240425,113300,35715150,4355,4355,4355,4355,1
20240425,113200,35710795,4355,4355,4355,4355,0
20240425,113100,35710795,4355,4355,4355,4355,1
20240425,113000,35706440,4355,4355,4355,4355,0
20240425,112900,35706440,4355,4355,4355,4355,1
20240425,112800,35702085,4355,4355,4355,4355,0
20240425,112700,35702085,4355,4355,4355,4355,0
20240425,112600,35702085,4355,4355,4355,4355,1
20240425,112500,35697730,4355,4355,4355,4355,0
20240425,112400,35697730,4355,4355,4355,4355,1
20240425,112300,35693375,4355,4355,4355,4355,0
20240425,112200,35693375,4355,4355,4355,4355,1
20240425,112100,35689020,4355,4355,4355,4355,0
20240425,112000,35689020,4355,4355,4355,4355,1
20240425,111900,35684665,4355,4355,4355,4355,0
20240425,111800,35684665,4355,4355,4355,4355,1
20240425,111700,35680310,4355,4355,4355,4355,0
20240425,111600,35680310,4355,4355,4355,4355,1
20240425,111500,35675955,4355,4355,4355,4355,0
20240425,111400,35675955,4355,4355,4355,4355,1
20240425,111300,35671600,4355,4355,4355,4355,0
20240425,111200,35671600,4355,4355,4355,4355,0
20240425,111100,35671600,4355,4355,4355,4355,1
20240425,111000,35667245,4355,4355,4355,4355,0
20240425,110900,35667245,4355,4355,4355,4355,51
20240425,110800,35445140,4355,4355,4355,4355,0
20240425,110700,35445140,4355,4355,4355,4355,1
20240425,110600,35440785,4360,4360,4360,4360,0
20240425,110500,35440785,4360,4355,4360,4355,6
20240425,110400,35414630,4360,4360,4360,4360,34
20240425,110300,35266390,4360,4355,4360,4355,5
20240425,110200,35244595,4355,4355,4355,4355,0
20240425,110100,35244595,4355,4355,4355,4355,1
20240425,110000,35240240,4355,4355,4355,4355,0
20240425,105900,35240240,4355,4355,4355,4355,0
20240425,105800,35240240,4355,4355,4355,4355,1
20240425,105700,35235885,4355,4355,4355,4355,0
20240425,105600,35235885,4355,4360,4360,4355,34
20240425,105500,35087650,4355,4355,4355,4355,95
20240425,105400,34673925,4355,4355,4355,4355,101
20240425,105300,34234070,4355,4355,4355,4355,0
20240425,105200,34234070,4355,4355,4355,4355,1
20240425,105100,34229715,4360,4360,4360,4360,0
20240425,105000,34229715,4360,4360,4360,4355,59
20240425,104900,33972480,4360,4365,4365,4360,29
20240425,104800,33845970,4360,4360,4360,4360,1
20240425,104700,33841610,4360,4360,4360,4360,101
20240425,104600,33401250,4360,4360,4360,4360,1
20240425,104500,33396890,4360,4360,4360,4360,0
20240425,104400,33396890,4360,4360,4360,4360,0
20240425,104300,33396890,4360,4360,4360,4360,1
20240425,104200,33392530,4360,4360,4360,4360,0
20240425,104100,33392530,4360,4360,4360,4360,1
20240425,104000,33388170,4360,4360,4360,4360,0
20240425,103900,33388170,4360,4360,4360,4360,1
20240425,103800,33383810,4370,4370,4370,4370,1
20240425,103700,33379440,4360,4360,4360,4360,1
20240425,103600,33375080,4360,4360,4360,4360,0
20240425,103500,33375080,4360,4360,4360,4360,1
20240425,103400,33370720,4360,4360,4360,4360,0
20240425,103300,33370720,4360,4360,4360,4360,1
20240425,103200,33366360,4370,4370,4370,4370,0
20240425,103100,33366360,4370,4360,4370,4360,2
20240425,103000,33357630,4365,4365,4365,4365,1
20240425,102900,33353265,4355,4360,4360,4355,300
20240425,102800,32046625,4360,4360,4360,4360,101
20240425,102700,31606265,4360,4360,4360,4360,0
20240425,102600,31606265,4360,4360,4360,4360,1
20240425,102500,31601905,4360,4360,4360,4360,0
20240425,102400,31601905,4360,4360,4360,4360,1
20240425,102300,31597545,4370,4370,4370,4370,5
20240425,102200,31575695,4360,4360,4360,4360,1
20240425,102100,31571335,4370,4365,4370,4365,5
20240425,102000,31549490,4355,4355,4355,4355,1
20240425,101900,31545135,4370,4365,4370,4365,70
20240425,101800,31239240,4370,4355,4370,4355,23
20240425,101700,31138805,4360,4360,4360,4360,1
20240425,101600,31134445,4355,4355,4355,4355,0
20240425,101500,31134445,4355,4355,4355,4355,1
20240425,101400,31130090,4355,4355,4355,4355,0
20240425,101300,31130090,4355,4355,4355,4355,1
20240425,101200,31125735,4360,4360,4360,4360,1
20240425,101100,31121375,4355,4355,4355,4355,1
20240425,101000,31117020,4355,4355,4355,4355,0
20240425,100900,31117020,4355,4355,4355,4355,101
20240425,100800,30677165,4355,4355,4355,4355,100
20240425,100700,30241665,4355,4355,4355,4355,1
20240425,100600,30237310,4355,4355,4355,4355,0
20240425,100500,30237310,4355,4355,4355,4355,1
20240425,100400,30232955,4355,4355,4355,4355,0
20240425,100300,30232955,4355,4355,4355,4355,1
20240425,100200,30228600,4350,4350,4350,4350,0
20240425,100100,30228600,4350,4350,4350,4350,605
20240425,100000,27596850,4355,4370,4370,4355,1419
20240425,095900,21413600,4370,4370,4370,4370,0
20240425,095800,21413600,4370,4370,4370,4370,1
20240425,095700,21409230,4370,4370,4370,4370,0
20240425,095600,21409230,4370,4370,4370,4370,1
20240425,095500,21404860,4400,4400,4400,4400,0
20240425,095400,21404860,4400,4365,4400,4365,2
20240425,095300,21396095,4370,4370,4370,4370,0
20240425,095200,21396095,4370,4370,4370,4370,1
20240425,095100,21391725,4400,4400,4400,4400,5
20240425,095000,21369725,4390,4365,4390,4365,12
20240425,094900,21317070,4365,4365,4365,4365,0
20240425,094800,21317070,4365,4365,4365,4365,1
20240425,094700,21312705,4365,4365,4365,4365,0
20240425,094600,21312705,4365,4365,4365,4365,0
20240425,094500,21312705,4365,4365,4365,4365,1
20240425,094400,21308340,4365,4365,4365,4365,0
20240425,094300,21308340,4365,4365,4365,4365,1
20240425,094200,21303975,4365,4365,4365,4365,0
20240425,094100,21303975,4365,4365,4365,4365,1
20240425,094000,21299610,4395,4395,4395,4395,0
20240425,093900,21299610,4395,4365,4395,4365,2
20240425,093800,21290850,4365,4365,4365,4365,0
20240425,093700,21290850,4365,4365,4365,4365,1
20240425,093600,21286485,4365,4365,4365,4365,0
20240425,093500,21286485,4365,4365,4365,4365,1
20240425,093400,21282120,4365,4365,4365,4365,0
20240425,093300,21282120,4365,4365,4365,4365,0
20240425,093200,21282120,4365,4365,4365,4365,1
20240425,093100,21277755,4360,4360,4360,4360,0
20240425,093000,21277755,4360,4390,4390,4360,57
20240425,092900,21027555,4390,4390,4390,4390,298
20240425,092800,19719335,4360,4360,4360,4360,1
20240425,092700,19714975,4390,4390,4390,4350,146
20240425,092600,19079790,4350,4350,4350,4350,1
20240425,092500,19075440,4355,4355,4355,4355,1
20240425,092400,19071085,4350,4350,4350,4350,2
20240425,092300,19062385,4355,4355,4355,4355,448
20240425,092200,17111345,4355,4355,4355,4355,153
20240425,092100,16445030,4360,4360,4360,4360,0
20240425,092000,16445030,4360,4360,4360,4360,1
20240425,091900,16440670,4345,4345,4345,4345,0
20240425,091800,16440670,4345,4345,4345,4345,54
20240425,091700,16206040,4345,4340,4345,4340,609
20240425,091600,13559940,4340,4340,4340,4340,0
20240425,091500,13559940,4340,4340,4340,4340,1
20240425,091400,13555600,4340,4340,4340,4340,0
20240425,091300,13555600,4340,4340,4340,4340,1
20240425,091200,13551260,4340,4340,4340,4340,0
20240425,091100,13551260,4340,4340,4340,4340,1
20240425,091000,13546920,4345,4345,4345,4345,30
20240425,090900,13416570,4335,4335,4335,4335,1
20240425,090800,13412235,4335,4335,4335,4335,451
20240425,090700,11457150,4320,4320,4320,4320,1
20240425,090600,11452830,4320,4320,4320,4320,0
20240425,090500,11452830,4320,4320,4320,4320,1
20240425,090400,11448510,4335,4335,4335,4335,0
20240425,090300,11448510,4335,4335,4335,4335,0
20240425,090200,11448510,4335,4335,4335,4335,0
20240425,090100,11448510,4335,4335,4335,4335,34
20240425,090000,11301120,4320,4320,4320,4320,2616