KissMeData/092460/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,200300,59617470,6370,6370,6370,6370,323
20240425,200200,59617470,6370,6370,6370,6370,0
20240425,200100,59617470,6370,6370,6370,6370,0
20240425,200000,59617470,6370,6370,6370,6370,0
20240425,195900,59617470,6370,6370,6370,6370,0
20240425,195800,59617470,6370,6370,6370,6370,0
20240425,195700,59617470,6370,6370,6370,6370,0
20240425,195600,59617470,6370,6370,6370,6370,0
20240425,195500,59617470,6370,6370,6370,6370,0
20240425,195400,59617470,6370,6370,6370,6370,0
20240425,195300,59617470,6370,6370,6370,6370,0
20240425,195200,59617470,6370,6370,6370,6370,0
20240425,195100,59617470,6370,6370,6370,6370,0
20240425,195000,59617470,6370,6370,6370,6370,0
20240425,194900,59617470,6370,6370,6370,6370,0
20240425,194800,59617470,6370,6370,6370,6370,0
20240425,194700,59617470,6370,6370,6370,6370,0
20240425,194600,59617470,6370,6370,6370,6370,0
20240425,194500,59617470,6370,6370,6370,6370,0
20240425,194400,59617470,6370,6370,6370,6370,0
20240425,194300,59617470,6370,6370,6370,6370,0
20240425,194200,59617470,6370,6370,6370,6370,0
20240425,194100,59617470,6370,6370,6370,6370,0
20240425,194000,59617470,6370,6370,6370,6370,0
20240425,193900,59617470,6370,6370,6370,6370,0
20240425,193800,59617470,6370,6370,6370,6370,0
20240425,193700,59617470,6370,6370,6370,6370,0
20240425,193600,59617470,6370,6370,6370,6370,0
20240425,193500,59617470,6370,6370,6370,6370,0
20240425,193400,59617470,6370,6370,6370,6370,0
20240425,193300,59617470,6370,6370,6370,6370,323
20240425,193200,59617470,6370,6370,6370,6370,0
20240425,193100,59617470,6370,6370,6370,6370,0
20240425,193000,59617470,6370,6370,6370,6370,0
20240425,192900,59617470,6370,6370,6370,6370,0
20240425,192800,59617470,6370,6370,6370,6370,0
20240425,192700,59617470,6370,6370,6370,6370,0
20240425,192600,59617470,6370,6370,6370,6370,0
20240425,192500,59617470,6370,6370,6370,6370,0
20240425,192400,59617470,6370,6370,6370,6370,0
20240425,192300,59617470,6370,6370,6370,6370,0
20240425,192200,59617470,6370,6370,6370,6370,0
20240425,192100,59617470,6370,6370,6370,6370,0
20240425,192000,59617470,6370,6370,6370,6370,0
20240425,191900,59617470,6370,6370,6370,6370,0
20240425,191800,59617470,6370,6370,6370,6370,0
20240425,191700,59617470,6370,6370,6370,6370,0
20240425,191600,59617470,6370,6370,6370,6370,0
20240425,191500,59617470,6370,6370,6370,6370,0
20240425,191400,59617470,6370,6370,6370,6370,0
20240425,191300,59617470,6370,6370,6370,6370,0
20240425,191200,59617470,6370,6370,6370,6370,0
20240425,191100,59617470,6370,6370,6370,6370,0
20240425,191000,59617470,6370,6370,6370,6370,0
20240425,190900,59617470,6370,6370,6370,6370,0
20240425,190800,59617470,6370,6370,6370,6370,0
20240425,190700,59617470,6370,6370,6370,6370,0
20240425,190600,59617470,6370,6370,6370,6370,0
20240425,190500,59617470,6370,6370,6370,6370,0
20240425,190400,59617470,6370,6370,6370,6370,0
20240425,190300,59617470,6370,6370,6370,6370,323
20240425,190200,59617470,6370,6370,6370,6370,0
20240425,190100,59617470,6370,6370,6370,6370,0
20240425,190000,59617470,6370,6370,6370,6370,0
20240425,185900,59617470,6370,6370,6370,6370,0
20240425,185800,59617470,6370,6370,6370,6370,0
20240425,185700,59617470,6370,6370,6370,6370,0
20240425,185600,59617470,6370,6370,6370,6370,0
20240425,185500,59617470,6370,6370,6370,6370,0
20240425,185400,59617470,6370,6370,6370,6370,0
20240425,185300,59617470,6370,6370,6370,6370,0
20240425,185200,59617470,6370,6370,6370,6370,0
20240425,185100,59617470,6370,6370,6370,6370,0
20240425,185000,59617470,6370,6370,6370,6370,0
20240425,184900,59617470,6370,6370,6370,6370,0
20240425,184800,59617470,6370,6370,6370,6370,0
20240425,184700,59617470,6370,6370,6370,6370,0
20240425,184600,59617470,6370,6370,6370,6370,0
20240425,184500,59617470,6370,6370,6370,6370,0
20240425,184400,59617470,6370,6370,6370,6370,0
20240425,184300,59617470,6370,6370,6370,6370,0
20240425,184200,59617470,6370,6370,6370,6370,0
20240425,184100,59617470,6370,6370,6370,6370,0
20240425,184000,59617470,6370,6370,6370,6370,0
20240425,183900,59617470,6370,6370,6370,6370,0
20240425,183800,59617470,6370,6370,6370,6370,0
20240425,183700,59617470,6370,6370,6370,6370,0
20240425,183600,59617470,6370,6370,6370,6370,0
20240425,183500,59617470,6370,6370,6370,6370,0
20240425,183400,59617470,6370,6370,6370,6370,0
20240425,183300,59617470,6370,6370,6370,6370,323
20240425,183200,59617470,6370,6370,6370,6370,0
20240425,183100,59617470,6370,6370,6370,6370,0
20240425,183000,59617470,6370,6370,6370,6370,0
20240425,182900,59617470,6370,6370,6370,6370,0
20240425,182800,59617470,6370,6370,6370,6370,0
20240425,182700,59617470,6370,6370,6370,6370,0
20240425,182600,59617470,6370,6370,6370,6370,0
20240425,182500,59617470,6370,6370,6370,6370,0
20240425,182400,59617470,6370,6370,6370,6370,0
20240425,182300,59617470,6370,6370,6370,6370,0
20240425,182200,59617470,6370,6370,6370,6370,0
20240425,182100,59617470,6370,6370,6370,6370,0
20240425,182000,59617470,6370,6370,6370,6370,0
20240425,181900,59617470,6370,6370,6370,6370,0
20240425,181800,59617470,6370,6370,6370,6370,0
20240425,181700,59617470,6370,6370,6370,6370,0
20240425,181600,59617470,6370,6370,6370,6370,0
20240425,181500,59617470,6370,6370,6370,6370,0
20240425,181400,59617470,6370,6370,6370,6370,0
20240425,181300,59617470,6370,6370,6370,6370,0
20240425,181200,59617470,6370,6370,6370,6370,0
20240425,181100,59617470,6370,6370,6370,6370,0
20240425,181000,59617470,6370,6370,6370,6370,0
20240425,180900,59617470,6370,6370,6370,6370,0
20240425,180800,59617470,6370,6370,6370,6370,0
20240425,180700,59617470,6370,6370,6370,6370,0
20240425,180600,59617470,6370,6370,6370,6370,0
20240425,180500,59617470,6370,6370,6370,6370,0
20240425,180400,59617470,6370,6370,6370,6370,0
20240425,180300,59617470,6370,6370,6370,6370,323
20240425,180200,59617470,6370,6370,6370,6370,0
20240425,180100,59617470,6370,6370,6370,6370,0
20240425,180000,59617470,6370,6370,6370,6370,0
20240425,175900,59617470,6370,6370,6370,6370,0
20240425,175800,59617470,6370,6370,6370,6370,0
20240425,175700,59617470,6370,6370,6370,6370,0
20240425,175600,59617470,6370,6370,6370,6370,0
20240425,175500,59617470,6370,6370,6370,6370,0
20240425,175400,59617470,6370,6370,6370,6370,0
20240425,175300,59617470,6370,6370,6370,6370,0
20240425,175200,59617470,6370,6370,6370,6370,0
20240425,175100,59617470,6370,6370,6370,6370,0
20240425,175000,59617470,6370,6370,6370,6370,0
20240425,174900,59617470,6370,6370,6370,6370,0
20240425,174800,59617470,6370,6370,6370,6370,0
20240425,174700,59617470,6370,6370,6370,6370,0
20240425,174600,59617470,6370,6370,6370,6370,0
20240425,174500,59617470,6370,6370,6370,6370,0
20240425,174400,59617470,6370,6370,6370,6370,0
20240425,174300,59617470,6370,6370,6370,6370,0
20240425,174200,59617470,6370,6370,6370,6370,0
20240425,174100,59617470,6370,6370,6370,6370,0
20240425,174000,59617470,6370,6370,6370,6370,0
20240425,173900,59617470,6370,6370,6370,6370,0
20240425,173800,59617470,6370,6370,6370,6370,0
20240425,173700,59617470,6370,6370,6370,6370,0
20240425,173600,59617470,6370,6370,6370,6370,0
20240425,173500,59617470,6370,6370,6370,6370,0
20240425,173400,59617470,6370,6370,6370,6370,0
20240425,173300,59617470,6370,6370,6370,6370,323
20240425,173200,59617470,6370,6370,6370,6370,0
20240425,173100,59617470,6370,6370,6370,6370,0
20240425,173000,59617470,6370,6370,6370,6370,0
20240425,172900,59617470,6370,6370,6370,6370,0
20240425,172800,59617470,6370,6370,6370,6370,0
20240425,172700,59617470,6370,6370,6370,6370,0
20240425,172600,59617470,6370,6370,6370,6370,0
20240425,172500,59617470,6370,6370,6370,6370,0
20240425,172400,59617470,6370,6370,6370,6370,0
20240425,172300,59617470,6370,6370,6370,6370,0
20240425,172200,59617470,6370,6370,6370,6370,0
20240425,172100,59617470,6370,6370,6370,6370,0
20240425,172000,59617470,6370,6370,6370,6370,0
20240425,171900,59617470,6370,6370,6370,6370,0
20240425,171800,59617470,6370,6370,6370,6370,0
20240425,171700,59617470,6370,6370,6370,6370,0
20240425,171600,59617470,6370,6370,6370,6370,0
20240425,171500,59617470,6370,6370,6370,6370,0
20240425,171400,59617470,6370,6370,6370,6370,0
20240425,171300,59617470,6370,6370,6370,6370,0
20240425,171200,59617470,6370,6370,6370,6370,0
20240425,171100,59617470,6370,6370,6370,6370,0
20240425,171000,59617470,6370,6370,6370,6370,0
20240425,170900,59617470,6370,6370,6370,6370,0
20240425,170800,59617470,6370,6370,6370,6370,0
20240425,170700,59617470,6370,6370,6370,6370,0
20240425,170600,59617470,6370,6370,6370,6370,0
20240425,170500,59617470,6370,6370,6370,6370,0
20240425,170400,59617470,6370,6370,6370,6370,0
20240425,170300,59617470,6370,6370,6370,6370,323
20240425,170200,59617470,6370,6370,6370,6370,0
20240425,170100,59617470,6370,6370,6370,6370,0
20240425,170000,59617470,6370,6370,6370,6370,0
20240425,165900,59617470,6370,6370,6370,6370,0
20240425,165800,59617470,6370,6370,6370,6370,0
20240425,165700,59617470,6370,6370,6370,6370,0
20240425,165600,59617470,6370,6370,6370,6370,0
20240425,165500,59617470,6370,6370,6370,6370,0
20240425,165400,59617470,6370,6370,6370,6370,0
20240425,165300,59617470,6370,6370,6370,6370,0
20240425,165200,59617470,6370,6370,6370,6370,0
20240425,165100,59617470,6370,6370,6370,6370,0
20240425,165000,59617470,6370,6370,6370,6370,0
20240425,164900,59617470,6370,6370,6370,6370,0
20240425,164800,59617470,6370,6370,6370,6370,0
20240425,164700,59617470,6370,6370,6370,6370,0
20240425,164600,59617470,6370,6370,6370,6370,0
20240425,164500,59617470,6370,6370,6370,6370,0
20240425,164400,59617470,6370,6370,6370,6370,0
20240425,164300,59617470,6370,6370,6370,6370,0
20240425,164200,59617470,6370,6370,6370,6370,0
20240425,164100,59617470,6370,6370,6370,6370,0
20240425,164000,59617470,6370,6370,6370,6370,0
20240425,163900,59617470,6370,6370,6370,6370,0
20240425,163800,59617470,6370,6370,6370,6370,0
20240425,163700,59617470,6370,6370,6370,6370,0
20240425,163600,59617470,6370,6370,6370,6370,0
20240425,163500,59617470,6370,6370,6370,6370,0
20240425,163400,59617470,6370,6370,6370,6370,0
20240425,163300,59617470,6370,6370,6370,6370,323
20240425,163200,59617470,6370,6370,6370,6370,0
20240425,163100,59617470,6370,6370,6370,6370,0
20240425,163000,59617470,6370,6370,6370,6370,0
20240425,162900,59617470,6370,6370,6370,6370,0
20240425,162800,59617470,6370,6370,6370,6370,0
20240425,162700,59617470,6370,6370,6370,6370,0
20240425,162600,59617470,6370,6370,6370,6370,0
20240425,162500,59617470,6370,6370,6370,6370,0
20240425,162400,59617470,6370,6370,6370,6370,0
20240425,162300,59617470,6370,6370,6370,6370,0
20240425,162200,59617470,6370,6370,6370,6370,0
20240425,162100,59617470,6370,6370,6370,6370,0
20240425,162000,59617470,6370,6370,6370,6370,0
20240425,161900,59617470,6370,6370,6370,6370,0
20240425,161800,59617470,6370,6370,6370,6370,0
20240425,161700,59617470,6370,6370,6370,6370,0
20240425,161600,59617470,6370,6370,6370,6370,0
20240425,161500,59617470,6370,6370,6370,6370,0
20240425,161400,59617470,6370,6370,6370,6370,0
20240425,161300,59617470,6370,6370,6370,6370,0
20240425,161200,59617470,6370,6370,6370,6370,0
20240425,161100,59617470,6370,6370,6370,6370,0
20240425,161000,59617470,6370,6370,6370,6370,0
20240425,160900,59617470,6370,6370,6370,6370,0
20240425,160800,59617470,6370,6370,6370,6370,0
20240425,160700,59617470,6370,6370,6370,6370,0
20240425,160600,59617470,6370,6370,6370,6370,0
20240425,160500,59617470,6370,6370,6370,6370,0
20240425,160400,59617470,6370,6370,6370,6370,0
20240425,160300,59617470,6370,6370,6370,6370,323
20240425,160200,59617470,6370,6370,6370,6370,0
20240425,160100,59617470,6370,6370,6370,6370,0
20240425,160000,59617470,6370,6370,6370,6370,0
20240425,155900,59617470,6370,6370,6370,6370,0
20240425,155800,59617470,6370,6370,6370,6370,0
20240425,155700,59617470,6370,6370,6370,6370,0
20240425,155600,59617470,6370,6370,6370,6370,0
20240425,155500,59617470,6370,6370,6370,6370,0
20240425,155400,59617470,6370,6370,6370,6370,0
20240425,155300,59617470,6370,6370,6370,6370,0
20240425,155200,59617470,6370,6370,6370,6370,0
20240425,155100,59617470,6370,6370,6370,6370,0
20240425,155000,59617470,6370,6370,6370,6370,0
20240425,154900,59617470,6370,6370,6370,6370,0
20240425,154800,59617470,6370,6370,6370,6370,0
20240425,154700,59617470,6370,6370,6370,6370,0
20240425,154600,59617470,6370,6370,6370,6370,0
20240425,154500,59617470,6370,6370,6370,6370,0
20240425,154400,59617470,6370,6370,6370,6370,0
20240425,154300,59617470,6370,6370,6370,6370,0
20240425,154200,59617470,6370,6370,6370,6370,0
20240425,154100,59617470,6370,6370,6370,6370,0
20240425,154000,59617470,6370,6370,6370,6370,0
20240425,153900,59617470,6370,6370,6370,6370,0
20240425,153800,59617470,6370,6370,6370,6370,0
20240425,153700,59617470,6370,6370,6370,6370,0
20240425,153600,59617470,6370,6370,6370,6370,0
20240425,153500,59617470,6370,6370,6370,6370,0
20240425,153400,59617470,6370,6370,6370,6370,0
20240425,153300,59617470,6370,6370,6370,6370,323
20240425,153200,59617470,6370,6370,6370,6370,0
20240425,153100,59617470,6370,6370,6370,6370,0
20240425,153000,59617470,6370,6370,6370,6370,323
20240425,152900,57559960,6370,6370,6370,6370,0
20240425,152800,57559960,6370,6370,6370,6370,0
20240425,152700,57559960,6370,6370,6370,6370,0
20240425,152600,57559960,6370,6370,6370,6370,0
20240425,152500,57559960,6370,6370,6370,6370,0
20240425,152400,57559960,6370,6370,6370,6370,0
20240425,152300,57559960,6370,6370,6370,6370,0
20240425,152200,57559960,6370,6370,6370,6370,0
20240425,152100,57559960,6370,6370,6370,6370,0
20240425,152000,57559960,6370,6370,6370,6370,0
20240425,151900,57559960,6370,6370,6370,6370,1
20240425,151800,57553590,6370,6370,6370,6370,0
20240425,151700,57553590,6370,6370,6370,6370,0
20240425,151600,57553590,6370,6370,6370,6370,0
20240425,151500,57553590,6370,6370,6370,6370,0
20240425,151400,57553590,6370,6370,6370,6370,0
20240425,151300,57553590,6370,6370,6370,6370,0
20240425,151200,57553590,6370,6370,6370,6370,0
20240425,151100,57553590,6370,6370,6370,6370,0
20240425,151000,57553590,6370,6370,6370,6370,0
20240425,150900,57553590,6370,6370,6370,6370,0
20240425,150800,57553590,6370,6370,6370,6370,6
20240425,150700,57515370,6350,6350,6350,6350,0
20240425,150600,57515370,6350,6350,6350,6350,30
20240425,150500,57324870,6380,6380,6380,6380,0
20240425,150400,57324870,6380,6380,6380,6380,0
20240425,150300,57324870,6380,6380,6380,6380,1
20240425,150200,57318490,6350,6350,6350,6350,0
20240425,150100,57318490,6350,6350,6350,6350,0
20240425,150000,57318490,6350,6350,6350,6350,0
20240425,145900,57318490,6350,6350,6350,6350,0
20240425,145800,57318490,6350,6350,6350,6350,29
20240425,145700,57134340,6340,6340,6340,6340,0
20240425,145600,57134340,6340,6360,6360,6340,250
20240425,145500,55547550,6380,6380,6380,6380,0
20240425,145400,55547550,6380,6380,6380,6380,0
20240425,145300,55547550,6380,6380,6380,6380,10
20240425,145200,55483750,6370,6370,6370,6370,0
20240425,145100,55483750,6370,6370,6370,6370,0
20240425,145000,55483750,6370,6370,6370,6370,0
20240425,144900,55483750,6370,6370,6370,6370,0
20240425,144800,55483750,6370,6370,6370,6370,0
20240425,144700,55483750,6370,6360,6370,6360,29
20240425,144600,55299150,6370,6370,6370,6370,0
20240425,144500,55299150,6370,6370,6370,6370,0
20240425,144400,55299150,6370,6370,6370,6370,2
20240425,144300,55286410,6370,6370,6370,6370,0
20240425,144200,55286410,6370,6370,6370,6370,0
20240425,144100,55286410,6370,6370,6370,6370,0
20240425,144000,55286410,6370,6370,6370,6370,0
20240425,143900,55286410,6370,6370,6370,6370,0
20240425,143800,55286410,6370,6370,6370,6370,0
20240425,143700,55286410,6370,6370,6370,6370,0
20240425,143600,55286410,6370,6370,6370,6370,1
20240425,143500,55280040,6380,6380,6380,6380,0
20240425,143400,55280040,6380,6380,6380,6380,0
20240425,143300,55280040,6380,6380,6380,6380,0
20240425,143200,55280040,6380,6380,6380,6380,0
20240425,143100,55280040,6380,6380,6380,6380,0
20240425,143000,55280040,6380,6380,6380,6380,0
20240425,142900,55280040,6380,6380,6380,6380,0
20240425,142800,55280040,6380,6380,6380,6380,0
20240425,142700,55280040,6380,6380,6380,6380,0
20240425,142600,55280040,6380,6380,6380,6380,1
20240425,142500,55273660,6390,6390,6390,6390,0
20240425,142400,55273660,6390,6390,6390,6390,0
20240425,142300,55273660,6390,6390,6390,6390,0
20240425,142200,55273660,6390,6390,6390,6390,0
20240425,142100,55273660,6390,6390,6390,6390,0
20240425,142000,55273660,6390,6390,6390,6390,0
20240425,141900,55273660,6390,6390,6390,6390,0
20240425,141800,55273660,6390,6390,6390,6390,0
20240425,141700,55273660,6390,6390,6390,6390,0
20240425,141600,55273660,6390,6390,6390,6390,0
20240425,141500,55273660,6390,6390,6390,6390,0
20240425,141400,55273660,6390,6390,6390,6390,0
20240425,141300,55273660,6390,6390,6390,6390,0
20240425,141200,55273660,6390,6390,6390,6390,0
20240425,141100,55273660,6390,6390,6390,6390,0
20240425,141000,55273660,6390,6390,6390,6390,1
20240425,140900,55267270,6380,6380,6380,6380,0
20240425,140800,55267270,6380,6380,6380,6380,0
20240425,140700,55267270,6380,6380,6380,6380,0
20240425,140600,55267270,6380,6330,6380,6330,46
20240425,140500,54975290,6390,6350,6390,6320,797
20240425,140400,49914640,6380,6380,6380,6380,0
20240425,140300,49914640,6380,6370,6380,6370,11
20240425,140200,49844550,6350,6360,6360,6350,168
20240425,140100,48777740,6360,6390,6390,6340,1311
20240425,140000,40436500,6440,6440,6440,6440,54
20240425,135900,40088740,6400,6400,6400,6400,217
20240425,135800,38699940,6440,6440,6440,6440,0
20240425,135700,38699940,6440,6440,6440,6440,0
20240425,135600,38699940,6440,6440,6440,6440,4
20240425,135500,38674180,6410,6410,6410,6410,0
20240425,135400,38674180,6410,6460,6460,6410,222
20240425,135300,37250800,6410,6420,6420,6410,296
20240425,135200,35351920,6420,6420,6420,6420,0
20240425,135100,35351920,6420,6420,6420,6420,0
20240425,135000,35351920,6420,6420,6420,6420,0
20240425,134900,35351920,6420,6420,6420,6420,0
20240425,134800,35351920,6420,6420,6420,6420,0
20240425,134700,35351920,6420,6430,6430,6420,356
20240425,134600,33065900,6430,6430,6430,6430,0
20240425,134500,33065900,6430,6430,6430,6430,0
20240425,134400,33065900,6430,6430,6430,6430,0
20240425,134300,33065900,6430,6430,6430,6430,0
20240425,134200,33065900,6430,6430,6430,6430,1
20240425,134100,33059470,6470,6470,6470,6470,0
20240425,134000,33059470,6470,6470,6470,6470,0
20240425,133900,33059470,6470,6470,6470,6470,0
20240425,133800,33059470,6470,6470,6470,6470,0
20240425,133700,33059470,6470,6470,6470,6470,0
20240425,133600,33059470,6470,6470,6470,6470,0
20240425,133500,33059470,6470,6470,6470,6470,0
20240425,133400,33059470,6470,6470,6470,6470,0
20240425,133300,33059470,6470,6470,6470,6470,0
20240425,133200,33059470,6470,6470,6470,6470,0
20240425,133100,33059470,6470,6470,6470,6470,0
20240425,133000,33059470,6470,6470,6470,6470,0
20240425,132900,33059470,6470,6470,6470,6470,0
20240425,132800,33059470,6470,6470,6470,6470,0
20240425,132700,33059470,6470,6470,6470,6430,17
20240425,132600,32949760,6430,6430,6430,6430,0
20240425,132500,32949760,6430,6430,6430,6430,0
20240425,132400,32949760,6430,6430,6430,6430,0
20240425,132300,32949760,6430,6430,6430,6430,0
20240425,132200,32949760,6430,6430,6430,6430,0
20240425,132100,32949760,6430,6430,6430,6430,0
20240425,132000,32949760,6430,6430,6430,6430,1
20240425,131900,32943330,6470,6470,6470,6470,0
20240425,131800,32943330,6470,6470,6470,6470,0
20240425,131700,32943330,6470,6470,6470,6470,0
20240425,131600,32943330,6470,6470,6470,6470,0
20240425,131500,32943330,6470,6470,6470,6470,0
20240425,131400,32943330,6470,6470,6470,6470,0
20240425,131300,32943330,6470,6470,6470,6470,0
20240425,131200,32943330,6470,6470,6470,6470,0
20240425,131100,32943330,6470,6470,6470,6470,0
20240425,131000,32943330,6470,6470,6470,6470,0
20240425,130900,32943330,6470,6470,6470,6470,0
20240425,130800,32943330,6470,6470,6470,6470,0
20240425,130700,32943330,6470,6470,6470,6470,0
20240425,130600,32943330,6470,6470,6470,6470,0
20240425,130500,32943330,6470,6470,6470,6470,0
20240425,130400,32943330,6470,6470,6470,6470,0
20240425,130300,32943330,6470,6470,6470,6470,0
20240425,130200,32943330,6470,6420,6470,6420,21
20240425,130100,32807700,6460,6460,6460,6460,0
20240425,130000,32807700,6460,6460,6460,6460,0
20240425,125900,32807700,6460,6460,6460,6460,0
20240425,125800,32807700,6460,6460,6460,6460,0
20240425,125700,32807700,6460,6460,6460,6460,0
20240425,125600,32807700,6460,6460,6460,6460,0
20240425,125500,32807700,6460,6410,6460,6410,18
20240425,125400,32692120,6470,6470,6470,6470,0
20240425,125300,32692120,6470,6470,6470,6470,0
20240425,125200,32692120,6470,6470,6470,6470,0
20240425,125100,32692120,6470,6470,6470,6470,0
20240425,125000,32692120,6470,6470,6470,6470,0
20240425,124900,32692120,6470,6470,6470,6470,0
20240425,124800,32692120,6470,6470,6470,6470,0
20240425,124700,32692120,6470,6470,6470,6470,0
20240425,124600,32692120,6470,6470,6470,6470,0
20240425,124500,32692120,6470,6470,6470,6470,0
20240425,124400,32692120,6470,6470,6470,6470,0
20240425,124300,32692120,6470,6470,6470,6470,0
20240425,124200,32692120,6470,6470,6470,6470,0
20240425,124100,32692120,6470,6470,6470,6470,0
20240425,124000,32692120,6470,6470,6470,6470,0
20240425,123900,32692120,6470,6470,6470,6470,10
20240425,123800,32627420,6480,6470,6480,6470,9
20240425,123700,32569180,6420,6420,6420,6420,140
20240425,123600,31670380,6480,6480,6480,6480,0
20240425,123500,31670380,6480,6480,6480,6480,0
20240425,123400,31670380,6480,6480,6480,6480,0
20240425,123300,31670380,6480,6480,6480,6480,0
20240425,123200,31670380,6480,6480,6480,6480,1
20240425,123100,31663900,6480,6480,6480,6480,0
20240425,123000,31663900,6480,6480,6480,6480,0
20240425,122900,31663900,6480,6480,6480,6430,21
20240425,122800,31528400,6430,6430,6430,6430,0
20240425,122700,31528400,6430,6430,6430,6430,10
20240425,122600,31464100,6480,6440,6490,6430,311
20240425,122500,29463530,6490,6490,6490,6490,0
20240425,122400,29463530,6490,6490,6490,6490,0
20240425,122300,29463530,6490,6490,6490,6490,0
20240425,122200,29463530,6490,6490,6490,6490,0
20240425,122100,29463530,6490,6490,6490,6490,5
20240425,122000,29431080,6490,6490,6490,6490,0
20240425,121900,29431080,6490,6490,6490,6490,0
20240425,121800,29431080,6490,6490,6490,6490,0
20240425,121700,29431080,6490,6490,6490,6490,0
20240425,121600,29431080,6490,6490,6490,6490,0
20240425,121500,29431080,6490,6490,6490,6490,0
20240425,121400,29431080,6490,6490,6490,6490,3
20240425,121300,29411610,6450,6450,6450,6450,0
20240425,121200,29411610,6450,6450,6450,6450,0
20240425,121100,29411610,6450,6450,6450,6450,0
20240425,121000,29411610,6450,6450,6450,6450,1
20240425,120900,29405160,6490,6490,6490,6490,0
20240425,120800,29405160,6490,6490,6490,6490,0
20240425,120700,29405160,6490,6490,6490,6490,0
20240425,120600,29405160,6490,6490,6490,6490,1
20240425,120500,29398670,6450,6450,6450,6450,50
20240425,120400,29076170,6490,6490,6490,6490,0
20240425,120300,29076170,6490,6490,6490,6490,0
20240425,120200,29076170,6490,6490,6490,6490,0
20240425,120100,29076170,6490,6490,6490,6490,0
20240425,120000,29076170,6490,6490,6490,6490,0
20240425,115900,29076170,6490,6490,6490,6490,0
20240425,115800,29076170,6490,6490,6490,6490,1
20240425,115700,29069680,6440,6440,6440,6440,265
20240425,115600,27363080,6490,6490,6490,6490,0
20240425,115500,27363080,6490,6480,6490,6480,2
20240425,115400,27350110,6480,6480,6480,6480,1
20240425,115300,27343630,6450,6450,6450,6450,0
20240425,115200,27343630,6450,6450,6450,6450,0
20240425,115100,27343630,6450,6450,6450,6450,0
20240425,115000,27343630,6450,6450,6450,6450,25
20240425,114900,27182380,6480,6480,6480,6480,1
20240425,114800,27175900,6480,6480,6480,6480,4
20240425,114700,27149980,6450,6450,6450,6450,0
20240425,114600,27149980,6450,6450,6450,6450,0
20240425,114500,27149980,6450,6450,6450,6450,10
20240425,114400,27085480,6480,6480,6480,6480,0
20240425,114300,27085480,6480,6480,6480,6480,0
20240425,114200,27085480,6480,6480,6480,6480,0
20240425,114100,27085480,6480,6480,6480,6480,0
20240425,114000,27085480,6480,6480,6480,6480,3
20240425,113900,27066040,6450,6450,6450,6450,8
20240425,113800,27014440,6490,6490,6490,6490,0
20240425,113700,27014440,6490,6490,6490,6490,0
20240425,113600,27014440,6490,6490,6490,6490,0
20240425,113500,27014440,6490,6490,6490,6490,0
20240425,113400,27014440,6490,6490,6490,6490,0
20240425,113300,27014440,6490,6490,6490,6490,0
20240425,113200,27014440,6490,6490,6490,6490,6
20240425,113100,26975500,6450,6460,6460,6450,19
20240425,113000,26852940,6480,6480,6480,6480,0
20240425,112900,26852940,6480,6480,6480,6480,0
20240425,112800,26852940,6480,6480,6480,6480,30
20240425,112700,26658540,6480,6480,6480,6480,0
20240425,112600,26658540,6480,6480,6480,6480,0
20240425,112500,26658540,6480,6480,6480,6480,0
20240425,112400,26658540,6480,6480,6480,6480,0
20240425,112300,26658540,6480,6480,6480,6480,0
20240425,112200,26658540,6480,6480,6480,6480,47
20240425,112100,26353980,6480,6480,6480,6480,0
20240425,112000,26353980,6480,6480,6480,6480,0
20240425,111900,26353980,6480,6480,6480,6480,0
20240425,111800,26353980,6480,6480,6480,6480,0
20240425,111700,26353980,6480,6480,6480,6480,0
20240425,111600,26353980,6480,6480,6480,6480,0
20240425,111500,26353980,6480,6480,6480,6480,0
20240425,111400,26353980,6480,6480,6480,6480,0
20240425,111300,26353980,6480,6480,6480,6480,0
20240425,111200,26353980,6480,6480,6480,6480,0
20240425,111100,26353980,6480,6480,6480,6480,0
20240425,111000,26353980,6480,6480,6480,6480,0
20240425,110900,26353980,6480,6480,6480,6480,0
20240425,110800,26353980,6480,6480,6480,6480,0
20240425,110700,26353980,6480,6480,6480,6480,0
20240425,110600,26353980,6480,6480,6480,6480,0
20240425,110500,26353980,6480,6480,6480,6480,4
20240425,110400,26328060,6450,6450,6450,6450,30
20240425,110300,26134560,6480,6480,6480,6480,0
20240425,110200,26134560,6480,6480,6480,6480,0
20240425,110100,26134560,6480,6480,6480,6480,0
20240425,110000,26134560,6480,6480,6480,6480,0
20240425,105900,26134560,6480,6480,6480,6480,0
20240425,105800,26134560,6480,6480,6480,6480,0
20240425,105700,26134560,6480,6480,6480,6480,0
20240425,105600,26134560,6480,6480,6480,6480,0
20240425,105500,26134560,6480,6480,6480,6480,1
20240425,105400,26128080,6480,6450,6480,6450,14
20240425,105300,26037720,6480,6450,6480,6450,24
20240425,105200,25882560,6480,6450,6480,6450,21
20240425,105100,25746510,6480,6480,6480,6480,0
20240425,105000,25746510,6480,6480,6480,6480,0
20240425,104900,25746510,6480,6480,6480,6480,0
20240425,104800,25746510,6480,6480,6480,6480,0
20240425,104700,25746510,6480,6480,6480,6480,0
20240425,104600,25746510,6480,6480,6480,6480,0
20240425,104500,25746510,6480,6480,6480,6480,0
20240425,104400,25746510,6480,6480,6480,6480,0
20240425,104300,25746510,6480,6450,6480,6440,14
20240425,104200,25655990,6480,6480,6480,6480,0
20240425,104100,25655990,6480,6480,6480,6480,0
20240425,104000,25655990,6480,6480,6480,6480,0
20240425,103900,25655990,6480,6480,6480,6480,0
20240425,103800,25655990,6480,6480,6480,6480,0
20240425,103700,25655990,6480,6480,6480,6480,0
20240425,103600,25655990,6480,6480,6480,6480,0
20240425,103500,25655990,6480,6480,6480,6480,0
20240425,103400,25655990,6480,6480,6480,6480,0
20240425,103300,25655990,6480,6480,6480,6480,0
20240425,103200,25655990,6480,6480,6480,6480,0
20240425,103100,25655990,6480,6470,6480,6470,16
20240425,103000,25552460,6470,6470,6470,6470,0
20240425,102900,25552460,6470,6450,6470,6450,111
20240425,102800,24836410,6470,6460,6470,6460,410
20240425,102700,22187710,6460,6460,6460,6460,200
20240425,102600,20895710,6490,6490,6490,6490,0
20240425,102500,20895710,6490,6490,6490,6490,0
20240425,102400,20895710,6490,6490,6490,6490,0
20240425,102300,20895710,6490,6490,6490,6490,0
20240425,102200,20895710,6490,6490,6490,6490,0
20240425,102100,20895710,6490,6490,6490,6490,0
20240425,102000,20895710,6490,6460,6490,6460,292
20240425,101900,19009270,6500,6500,6500,6500,0
20240425,101800,19009270,6500,6500,6500,6500,0
20240425,101700,19009270,6500,6500,6500,6500,0
20240425,101600,19009270,6500,6500,6500,6500,2
20240425,101500,18996270,6460,6460,6460,6460,23
20240425,101400,18847690,6460,6460,6460,6460,5
20240425,101300,18815390,6500,6500,6500,6500,114
20240425,101200,18074390,6500,6500,6500,6500,0
20240425,101100,18074390,6500,6500,6500,6500,0
20240425,101000,18074390,6500,6500,6500,6500,0
20240425,100900,18074390,6500,6500,6500,6500,0
20240425,100800,18074390,6500,6500,6500,6500,0
20240425,100700,18074390,6500,6500,6500,6500,0
20240425,100600,18074390,6500,6500,6500,6500,0
20240425,100500,18074390,6500,6500,6500,6500,0
20240425,100400,18074390,6500,6500,6500,6500,0
20240425,100300,18074390,6500,6460,6500,6450,101
20240425,100200,17422780,6490,6500,6500,6490,14
20240425,100100,17331850,6500,6470,6500,6470,206
20240425,100000,15998880,6500,6500,6500,6500,0
20240425,095900,15998880,6500,6500,6500,6500,0
20240425,095800,15998880,6500,6500,6500,6500,1
20240425,095700,15992380,6500,6500,6500,6500,0
20240425,095600,15992380,6500,6500,6500,6500,31
20240425,095500,15790880,6500,6490,6500,6490,11
20240425,095400,15719470,6490,6490,6490,6490,1
20240425,095300,15712980,6500,6500,6500,6500,0
20240425,095200,15712980,6500,6500,6500,6500,0
20240425,095100,15712980,6500,6500,6500,6500,0
20240425,095000,15712980,6500,6500,6500,6500,0
20240425,094900,15712980,6500,6500,6500,6500,0
20240425,094800,15712980,6500,6500,6500,6500,2
20240425,094700,15699980,6460,6460,6460,6460,0
20240425,094600,15699980,6460,6460,6460,6460,148
20240425,094500,14743900,6500,6500,6500,6500,0
20240425,094400,14743900,6500,6500,6500,6500,3
20240425,094300,14724400,6460,6490,6500,6460,25
20240425,094200,14562410,6470,6470,6470,6470,7
20240425,094100,14517120,6500,6500,6500,6500,0
20240425,094000,14517120,6500,6500,6500,6500,0
20240425,093900,14517120,6500,6500,6500,6500,0
20240425,093800,14517120,6500,6500,6500,6500,0
20240425,093700,14517120,6500,6500,6500,6500,0
20240425,093600,14517120,6500,6500,6500,6500,0
20240425,093500,14517120,6500,6500,6500,6500,0
20240425,093400,14517120,6500,6500,6500,6500,0
20240425,093300,14517120,6500,6500,6500,6500,0
20240425,093200,14517120,6500,6500,6500,6500,0
20240425,093100,14517120,6500,6500,6500,6500,0
20240425,093000,14517120,6500,6470,6500,6470,23
20240425,092900,14368070,6510,6510,6510,6510,0
20240425,092800,14368070,6510,6510,6510,6510,0
20240425,092700,14368070,6510,6510,6510,6510,0
20240425,092600,14368070,6510,6510,6510,6510,1
20240425,092500,14361560,6500,6470,6500,6470,34
20240425,092400,14141280,6470,6480,6480,6470,18
20240425,092300,14024650,6520,6520,6520,6520,10
20240425,092200,13959450,6520,6520,6520,6520,0
20240425,092100,13959450,6520,6510,6520,6510,2
20240425,092000,13946420,6480,6480,6480,6480,1
20240425,091900,13939940,6520,6520,6520,6520,48
20240425,091800,13626980,6520,6520,6520,6520,1
20240425,091700,13620460,6500,6520,6520,6500,43
20240425,091600,13340180,6510,6510,6510,6510,1
20240425,091500,13333670,6520,6510,6520,6510,39
20240425,091400,13079610,6510,6510,6510,6510,0
20240425,091300,13079610,6510,6510,6510,6510,39
20240425,091200,12825720,6510,6510,6510,6510,0
20240425,091100,12825720,6510,6510,6510,6510,39
20240425,091000,12571830,6520,6520,6520,6520,0
20240425,090900,12571830,6520,6520,6520,6520,0
20240425,090800,12571830,6520,6520,6520,6520,0
20240425,090700,12571830,6520,6490,6520,6490,1000
20240425,090600,6065510,6490,6500,6500,6490,39
20240425,090500,5812020,6540,6540,6540,6540,0
20240425,090400,5812020,6540,6540,6540,6540,0
20240425,090300,5812020,6540,6540,6540,6540,0
20240425,090200,5812020,6540,6530,6540,6530,32
20240425,090100,5603040,6500,6500,6500,6500,800
20240425,090000,403040,6500,6540,6540,6500,62