KissMeData/092460/min/candle-20250425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250425,194500,994564695,9470,9470,9470,9470,2925
20250425,194400,994564695,9470,9470,9470,9470,0
20250425,194300,994564695,9470,9470,9470,9470,0
20250425,194200,994564695,9470,9470,9470,9470,0
20250425,194100,994564695,9470,9470,9470,9470,0
20250425,194000,994564695,9470,9470,9470,9470,0
20250425,193900,994564695,9470,9470,9470,9470,0
20250425,193800,994564695,9470,9470,9470,9470,0
20250425,193700,994564695,9470,9470,9470,9470,0
20250425,193600,994564695,9470,9470,9470,9470,0
20250425,193500,994564695,9470,9470,9470,9470,0
20250425,193400,994564695,9470,9470,9470,9470,0
20250425,193300,994564695,9470,9470,9470,9470,0
20250425,193200,994564695,9470,9470,9470,9470,0
20250425,193100,994564695,9470,9470,9470,9470,0
20250425,193000,994564695,9470,9470,9470,9470,0
20250425,192900,994564695,9470,9470,9470,9470,0
20250425,192800,994564695,9470,9470,9470,9470,0
20250425,192700,994564695,9470,9470,9470,9470,0
20250425,192600,994564695,9470,9470,9470,9470,0
20250425,192500,994564695,9470,9470,9470,9470,0
20250425,192400,994564695,9470,9470,9470,9470,0
20250425,192300,994564695,9470,9470,9470,9470,0
20250425,192200,994564695,9470,9470,9470,9470,0
20250425,192100,994564695,9470,9470,9470,9470,0
20250425,192000,994564695,9470,9470,9470,9470,0
20250425,191900,994564695,9470,9470,9470,9470,0
20250425,191800,994564695,9470,9470,9470,9470,0
20250425,191700,994564695,9470,9470,9470,9470,0
20250425,191600,994564695,9470,9470,9470,9470,0
20250425,191500,994564695,9470,9470,9470,9470,2925
20250425,191400,994564695,9470,9470,9470,9470,0
20250425,191300,994564695,9470,9470,9470,9470,0
20250425,191200,994564695,9470,9470,9470,9470,0
20250425,191100,994564695,9470,9470,9470,9470,0
20250425,191000,994564695,9470,9470,9470,9470,0
20250425,190900,994564695,9470,9470,9470,9470,0
20250425,190800,994564695,9470,9470,9470,9470,0
20250425,190700,994564695,9470,9470,9470,9470,0
20250425,190600,994564695,9470,9470,9470,9470,0
20250425,190500,994564695,9470,9470,9470,9470,0
20250425,190400,994564695,9470,9470,9470,9470,0
20250425,190300,994564695,9470,9470,9470,9470,0
20250425,190200,994564695,9470,9470,9470,9470,0
20250425,190100,994564695,9470,9470,9470,9470,0
20250425,190000,994564695,9470,9470,9470,9470,0
20250425,185900,994564695,9470,9470,9470,9470,0
20250425,185800,994564695,9470,9470,9470,9470,0
20250425,185700,994564695,9470,9470,9470,9470,0
20250425,185600,994564695,9470,9470,9470,9470,0
20250425,185500,994564695,9470,9470,9470,9470,0
20250425,185400,994564695,9470,9470,9470,9470,0
20250425,185300,994564695,9470,9470,9470,9470,0
20250425,185200,994564695,9470,9470,9470,9470,0
20250425,185100,994564695,9470,9470,9470,9470,0
20250425,185000,994564695,9470,9470,9470,9470,0
20250425,184900,994564695,9470,9470,9470,9470,0
20250425,184800,994564695,9470,9470,9470,9470,0
20250425,184700,994564695,9470,9470,9470,9470,0
20250425,184600,994564695,9470,9470,9470,9470,0
20250425,184500,994564695,9470,9470,9470,9470,2925
20250425,184400,994564695,9470,9470,9470,9470,0
20250425,184300,994564695,9470,9470,9470,9470,0
20250425,184200,994564695,9470,9470,9470,9470,0
20250425,184100,994564695,9470,9470,9470,9470,0
20250425,184000,994564695,9470,9470,9470,9470,0
20250425,183900,994564695,9470,9470,9470,9470,0
20250425,183800,994564695,9470,9470,9470,9470,0
20250425,183700,994564695,9470,9470,9470,9470,0
20250425,183600,994564695,9470,9470,9470,9470,0
20250425,183500,994564695,9470,9470,9470,9470,0
20250425,183400,994564695,9470,9470,9470,9470,0
20250425,183300,994564695,9470,9470,9470,9470,0
20250425,183200,994564695,9470,9470,9470,9470,0
20250425,183100,994564695,9470,9470,9470,9470,0
20250425,183000,994564695,9470,9470,9470,9470,0
20250425,182900,994564695,9470,9470,9470,9470,0
20250425,182800,994564695,9470,9470,9470,9470,0
20250425,182700,994564695,9470,9470,9470,9470,0
20250425,182600,994564695,9470,9470,9470,9470,0
20250425,182500,994564695,9470,9470,9470,9470,0
20250425,182400,994564695,9470,9470,9470,9470,0
20250425,182300,994564695,9470,9470,9470,9470,0
20250425,182200,994564695,9470,9470,9470,9470,0
20250425,182100,994564695,9470,9470,9470,9470,0
20250425,182000,994564695,9470,9470,9470,9470,0
20250425,181900,994564695,9470,9470,9470,9470,0
20250425,181800,994564695,9470,9470,9470,9470,0
20250425,181700,994564695,9470,9470,9470,9470,0
20250425,181600,994564695,9470,9470,9470,9470,0
20250425,181500,994564695,9470,9470,9470,9470,2925
20250425,181400,994564695,9470,9470,9470,9470,0
20250425,181300,994564695,9470,9470,9470,9470,0
20250425,181200,994564695,9470,9470,9470,9470,0
20250425,181100,994564695,9470,9470,9470,9470,0
20250425,181000,994564695,9470,9470,9470,9470,0
20250425,180900,994564695,9470,9470,9470,9470,0
20250425,180800,994564695,9470,9470,9470,9470,0
20250425,180700,994564695,9470,9470,9470,9470,0
20250425,180600,994564695,9470,9470,9470,9470,0
20250425,180500,994564695,9470,9470,9470,9470,0
20250425,180400,994564695,9470,9470,9470,9470,0
20250425,180300,994564695,9470,9470,9470,9470,0
20250425,180200,994564695,9470,9470,9470,9470,0
20250425,180100,994564695,9470,9470,9470,9470,0
20250425,180000,994564695,9470,9470,9470,9470,0
20250425,175900,994564695,9470,9470,9470,9470,0
20250425,175800,994564695,9470,9470,9470,9470,0
20250425,175700,994564695,9470,9470,9470,9470,0
20250425,175600,994564695,9470,9470,9470,9470,0
20250425,175500,994564695,9470,9470,9470,9470,0
20250425,175400,994564695,9470,9470,9470,9470,0
20250425,175300,994564695,9470,9470,9470,9470,0
20250425,175200,994564695,9470,9470,9470,9470,0
20250425,175100,994564695,9470,9470,9470,9470,0
20250425,175000,994564695,9470,9470,9470,9470,0
20250425,174900,994564695,9470,9470,9470,9470,0
20250425,174800,994564695,9470,9470,9470,9470,0
20250425,174700,994564695,9470,9470,9470,9470,0
20250425,174600,994564695,9470,9470,9470,9470,0
20250425,174500,994564695,9470,9470,9470,9470,2925
20250425,174400,994564695,9470,9470,9470,9470,0
20250425,174300,994564695,9470,9470,9470,9470,0
20250425,174200,994564695,9470,9470,9470,9470,0
20250425,174100,994564695,9470,9470,9470,9470,0
20250425,174000,994564695,9470,9470,9470,9470,0
20250425,173900,994564695,9470,9470,9470,9470,0
20250425,173800,994564695,9470,9470,9470,9470,0
20250425,173700,994564695,9470,9470,9470,9470,0
20250425,173600,994564695,9470,9470,9470,9470,0
20250425,173500,994564695,9470,9470,9470,9470,0
20250425,173400,994564695,9470,9470,9470,9470,0
20250425,173300,994564695,9470,9470,9470,9470,0
20250425,173200,994564695,9470,9470,9470,9470,0
20250425,173100,994564695,9470,9470,9470,9470,0
20250425,173000,994564695,9470,9470,9470,9470,0
20250425,172900,994564695,9470,9470,9470,9470,0
20250425,172800,994564695,9470,9470,9470,9470,0
20250425,172700,994564695,9470,9470,9470,9470,0
20250425,172600,994564695,9470,9470,9470,9470,0
20250425,172500,994564695,9470,9470,9470,9470,0
20250425,172400,994564695,9470,9470,9470,9470,0
20250425,172300,994564695,9470,9470,9470,9470,0
20250425,172200,994564695,9470,9470,9470,9470,0
20250425,172100,994564695,9470,9470,9470,9470,0
20250425,172000,994564695,9470,9470,9470,9470,0
20250425,171900,994564695,9470,9470,9470,9470,0
20250425,171800,994564695,9470,9470,9470,9470,0
20250425,171700,994564695,9470,9470,9470,9470,0
20250425,171600,994564695,9470,9470,9470,9470,0
20250425,171500,994564695,9470,9470,9470,9470,2925
20250425,171400,994564695,9470,9470,9470,9470,0
20250425,171300,994564695,9470,9470,9470,9470,0
20250425,171200,994564695,9470,9470,9470,9470,0
20250425,171100,994564695,9470,9470,9470,9470,0
20250425,171000,994564695,9470,9470,9470,9470,0
20250425,170900,994564695,9470,9470,9470,9470,0
20250425,170800,994564695,9470,9470,9470,9470,0
20250425,170700,994564695,9470,9470,9470,9470,0
20250425,170600,994564695,9470,9470,9470,9470,0
20250425,170500,994564695,9470,9470,9470,9470,0
20250425,170400,994564695,9470,9470,9470,9470,0
20250425,170300,994564695,9470,9470,9470,9470,0
20250425,170200,994564695,9470,9470,9470,9470,0
20250425,170100,994564695,9470,9470,9470,9470,0
20250425,170000,994564695,9470,9470,9470,9470,0
20250425,165900,994564695,9470,9470,9470,9470,0
20250425,165800,994564695,9470,9470,9470,9470,0
20250425,165700,994564695,9470,9470,9470,9470,0
20250425,165600,994564695,9470,9470,9470,9470,0
20250425,165500,994564695,9470,9470,9470,9470,0
20250425,165400,994564695,9470,9470,9470,9470,0
20250425,165300,994564695,9470,9470,9470,9470,0
20250425,165200,994564695,9470,9470,9470,9470,0
20250425,165100,994564695,9470,9470,9470,9470,0
20250425,165000,994564695,9470,9470,9470,9470,0
20250425,164900,994564695,9470,9470,9470,9470,0
20250425,164800,994564695,9470,9470,9470,9470,0
20250425,164700,994564695,9470,9470,9470,9470,0
20250425,164600,994564695,9470,9470,9470,9470,0
20250425,164500,994564695,9470,9470,9470,9470,2925
20250425,164400,994564695,9470,9470,9470,9470,0
20250425,164300,994564695,9470,9470,9470,9470,0
20250425,164200,994564695,9470,9470,9470,9470,0
20250425,164100,994564695,9470,9470,9470,9470,0
20250425,164000,994564695,9470,9470,9470,9470,0
20250425,163900,994564695,9470,9470,9470,9470,0
20250425,163800,994564695,9470,9470,9470,9470,0
20250425,163700,994564695,9470,9470,9470,9470,0
20250425,163600,994564695,9470,9470,9470,9470,0
20250425,163500,994564695,9470,9470,9470,9470,0
20250425,163400,994564695,9470,9470,9470,9470,0
20250425,163300,994564695,9470,9470,9470,9470,0
20250425,163200,994564695,9470,9470,9470,9470,0
20250425,163100,994564695,9470,9470,9470,9470,0
20250425,163000,994564695,9470,9470,9470,9470,0
20250425,162900,994564695,9470,9470,9470,9470,0
20250425,162800,994564695,9470,9470,9470,9470,0
20250425,162700,994564695,9470,9470,9470,9470,0
20250425,162600,994564695,9470,9470,9470,9470,0
20250425,162500,994564695,9470,9470,9470,9470,0
20250425,162400,994564695,9470,9470,9470,9470,0
20250425,162300,994564695,9470,9470,9470,9470,0
20250425,162200,994564695,9470,9470,9470,9470,0
20250425,162100,994564695,9470,9470,9470,9470,0
20250425,162000,994564695,9470,9470,9470,9470,0
20250425,161900,994564695,9470,9470,9470,9470,0
20250425,161800,994564695,9470,9470,9470,9470,0
20250425,161700,994564695,9470,9470,9470,9470,0
20250425,161600,994564695,9470,9470,9470,9470,0
20250425,161500,994564695,9470,9470,9470,9470,2925
20250425,161400,994564695,9470,9470,9470,9470,0
20250425,161300,994564695,9470,9470,9470,9470,0
20250425,161200,994564695,9470,9470,9470,9470,0
20250425,161100,994564695,9470,9470,9470,9470,0
20250425,161000,994564695,9470,9470,9470,9470,0
20250425,160900,994564695,9470,9470,9470,9470,0
20250425,160800,994564695,9470,9470,9470,9470,0
20250425,160700,994564695,9470,9470,9470,9470,0
20250425,160600,994564695,9470,9470,9470,9470,0
20250425,160500,994564695,9470,9470,9470,9470,0
20250425,160400,994564695,9470,9470,9470,9470,0
20250425,160300,994564695,9470,9470,9470,9470,0
20250425,160200,994564695,9470,9470,9470,9470,0
20250425,160100,994564695,9470,9470,9470,9470,0
20250425,160000,994564695,9470,9470,9470,9470,0
20250425,155900,994564695,9470,9470,9470,9470,0
20250425,155800,994564695,9470,9470,9470,9470,0
20250425,155700,994564695,9470,9470,9470,9470,0
20250425,155600,994564695,9470,9470,9470,9470,0
20250425,155500,994564695,9470,9470,9470,9470,0
20250425,155400,994564695,9470,9470,9470,9470,0
20250425,155300,994564695,9470,9470,9470,9470,0
20250425,155200,994564695,9470,9470,9470,9470,0
20250425,155100,994564695,9470,9470,9470,9470,0
20250425,155000,994564695,9470,9470,9470,9470,0
20250425,154900,994564695,9470,9470,9470,9470,0
20250425,154800,994564695,9470,9470,9470,9470,0
20250425,154700,994564695,9470,9470,9470,9470,0
20250425,154600,994564695,9470,9470,9470,9470,0
20250425,154500,994564695,9470,9470,9470,9470,2925
20250425,154400,994564695,9470,9470,9470,9470,0
20250425,154300,994564695,9470,9470,9470,9470,0
20250425,154200,994564695,9470,9470,9470,9470,0
20250425,154100,994564695,9470,9470,9470,9470,0
20250425,154000,994564695,9470,9470,9470,9470,0
20250425,153900,994564695,9470,9470,9470,9470,0
20250425,153800,994564695,9470,9470,9470,9470,0
20250425,153700,994564695,9470,9470,9470,9470,0
20250425,153600,994564695,9470,9470,9470,9470,0
20250425,153500,994564695,9470,9470,9470,9470,0
20250425,153400,994564695,9470,9470,9470,9470,0
20250425,153300,994564695,9470,9470,9470,9470,0
20250425,153200,994564695,9470,9470,9470,9470,0
20250425,153100,994564695,9470,9470,9470,9470,0
20250425,153000,994564695,9470,9470,9470,9470,2925
20250425,152900,966864945,9460,9460,9460,9460,0
20250425,152800,966864945,9460,9460,9460,9460,0
20250425,152700,966864945,9460,9460,9460,9460,0
20250425,152600,966864945,9460,9460,9460,9460,0
20250425,152500,966864945,9460,9460,9460,9460,0
20250425,152400,966864945,9460,9460,9460,9460,0
20250425,152300,966864945,9460,9460,9460,9460,0
20250425,152200,966864945,9460,9460,9460,9460,0
20250425,152100,966864945,9460,9460,9460,9460,0
20250425,152000,966864945,9460,9460,9460,9460,0
20250425,151900,966864945,9460,9460,9460,9450,241
20250425,151800,964585305,9450,9460,9460,9450,29
20250425,151700,964310985,9450,9460,9470,9450,337
20250425,151600,961120115,9450,9460,9460,9450,40
20250425,151500,960741995,9450,9450,9450,9450,57
20250425,151400,960203345,9450,9470,9470,9450,309
20250425,151300,957279795,9470,9470,9470,9470,0
20250425,151200,957279795,9470,9470,9470,9470,0
20250425,151100,957279795,9470,9460,9470,9460,39
20250425,151000,956910685,9460,9450,9460,9450,434
20250425,150900,952805175,9450,9440,9460,9440,1933
20250425,150800,934537405,9430,9440,9440,9430,30
20250425,150700,934254225,9430,9430,9440,9430,219
20250425,150600,932187095,9430,9430,9430,9430,12
20250425,150500,932073935,9440,9430,9440,9430,7
20250425,150400,932007915,9430,9430,9430,9430,0
20250425,150300,932007915,9430,9430,9430,9430,0
20250425,150200,932007915,9430,9430,9430,9430,106
20250425,150100,931008335,9430,9430,9440,9420,154
20250425,150000,929555995,9420,9430,9430,9420,162
20250425,145900,928028605,9430,9430,9430,9430,12
20250425,145800,927915445,9430,9440,9440,9430,303
20250425,145700,925055435,9440,9450,9450,9440,586
20250425,145600,919518325,9450,9440,9450,9440,20
20250425,145500,919329465,9430,9430,9430,9430,0
20250425,145400,919329465,9430,9430,9430,9430,2
20250425,145300,919310605,9420,9430,9440,9420,48
20250425,145200,918857665,9420,9440,9440,9420,645
20250425,145100,912768915,9430,9420,9430,9420,111
20250425,145000,911723285,9420,9420,9430,9420,111
20250425,144900,910677405,9420,9420,9420,9420,0
20250425,144800,910677405,9420,9420,9420,9420,12
20250425,144700,910564365,9420,9420,9420,9420,2
20250425,144600,910545525,9420,9420,9420,9420,0
20250425,144500,910545525,9420,9420,9430,9410,558
20250425,144400,905284405,9410,9410,9410,9410,0
20250425,144300,905284405,9410,9410,9410,9410,0
20250425,144200,905284405,9410,9410,9410,9410,5
20250425,144100,905237355,9400,9400,9400,9400,0
20250425,144000,905237355,9400,9410,9410,9390,2029
20250425,143900,886163225,9410,9410,9410,9410,0
20250425,143800,886163225,9410,9410,9410,9410,0
20250425,143700,886163225,9410,9410,9410,9410,1
20250425,143600,886153815,9410,9420,9420,9410,44
20250425,143500,885739375,9410,9420,9420,9410,112
20250425,143400,884684455,9420,9420,9420,9420,28
20250425,143300,884420695,9420,9410,9420,9410,393
20250425,143200,880720845,9410,9410,9410,9410,0
20250425,143100,880720845,9410,9410,9410,9410,0
20250425,143000,880720845,9410,9410,9410,9410,0
20250425,142900,880720845,9410,9410,9410,9410,140
20250425,142800,879403445,9400,9400,9400,9400,0
20250425,142700,879403445,9400,9400,9400,9400,0
20250425,142600,879403445,9400,9400,9400,9400,200
20250425,142500,877523445,9400,9400,9400,9400,30
20250425,142400,877241445,9400,9400,9400,9400,0
20250425,142300,877241445,9400,9400,9400,9400,0
20250425,142200,877241445,9400,9400,9400,9400,0
20250425,142100,877241445,9400,9400,9400,9400,6
20250425,142000,877185045,9390,9400,9400,9390,2
20250425,141900,877166255,9400,9400,9400,9400,220
20250425,141800,875098255,9400,9400,9400,9400,63
20250425,141700,874506055,9390,9380,9390,9380,304
20250425,141600,871654245,9380,9380,9380,9380,0
20250425,141500,871654245,9380,9380,9380,9380,1
20250425,141400,871644865,9350,9390,9390,9350,741
20250425,141300,864702905,9370,9370,9370,9370,0
20250425,141200,864702905,9370,9370,9370,9370,0
20250425,141100,864702905,9370,9370,9370,9370,0
20250425,141000,864702905,9370,9370,9370,9370,30
20250425,140900,864421805,9360,9360,9360,9360,0
20250425,140800,864421805,9360,9390,9390,9360,110
20250425,140700,863391905,9360,9360,9360,9360,0
20250425,140600,863391905,9360,9370,9370,9360,50
20250425,140500,862923435,9380,9380,9380,9380,178
20250425,140400,861253795,9380,9380,9380,9380,120
20250425,140300,860128195,9400,9400,9400,9400,0
20250425,140200,860128195,9400,9400,9400,9400,50
20250425,140100,859658195,9400,9400,9400,9400,0
20250425,140000,859658195,9400,9400,9400,9400,2
20250425,135900,859639395,9400,9400,9400,9400,220
20250425,135800,857571395,9370,9370,9370,9370,0
20250425,135700,857571395,9370,9380,9380,9370,570
20250425,135600,852228465,9380,9380,9380,9380,0
20250425,135500,852228465,9380,9380,9380,9380,0
20250425,135400,852228465,9380,9380,9380,9380,40
20250425,135300,851853265,9380,9390,9390,9380,104
20250425,135200,850877215,9400,9400,9400,9400,220
20250425,135100,848809215,9400,9400,9400,9400,0
20250425,135000,848809215,9400,9400,9400,9400,1
20250425,134900,848799815,9380,9400,9400,9380,212
20250425,134800,846809505,9410,9420,9420,9400,54
20250425,134700,846301365,9420,9420,9420,9420,0
20250425,134600,846301365,9420,9410,9420,9410,8
20250425,134500,846226035,9410,9420,9430,9410,212
20250425,134400,844227125,9410,9400,9420,9400,272
20250425,134300,841665585,9380,9380,9380,9380,0
20250425,134200,841665585,9380,9390,9390,9380,65
20250425,134100,841055325,9390,9410,9420,9390,413
20250425,134000,837165275,9400,9400,9400,9400,67
20250425,133900,836535475,9380,9380,9380,9380,0
20250425,133800,836535475,9380,9380,9380,9380,0
20250425,133700,836535475,9380,9410,9420,9380,1033
20250425,133600,826820735,9410,9400,9410,9400,503
20250425,133500,822090535,9400,9400,9400,9400,30
20250425,133400,821808535,9400,9400,9400,9400,110
20250425,133300,820774535,9390,9390,9390,9390,3
20250425,133200,820746365,9400,9400,9400,9400,331
20250425,133100,817634965,9400,9400,9400,9400,0
20250425,133000,817634965,9400,9400,9400,9400,320
20250425,132900,814626965,9390,9390,9390,9390,143
20250425,132800,813284195,9380,9380,9380,9380,55
20250425,132700,812768295,9380,9390,9390,9380,230
20250425,132600,810609195,9380,9390,9390,9380,208
20250425,132500,808657075,9390,9390,9390,9390,4
20250425,132400,808619515,9390,9390,9390,9390,1
20250425,132300,808610125,9390,9390,9390,9390,4
20250425,132200,808572565,9390,9390,9390,9390,4
20250425,132100,808535005,9380,9380,9380,9380,0
20250425,132000,808535005,9380,9380,9380,9380,9
20250425,131900,808450585,9380,9380,9380,9380,0
20250425,131800,808450585,9380,9390,9390,9380,174
20250425,131700,806818375,9390,9380,9390,9380,336
20250425,131600,803663915,9380,9380,9380,9380,0
20250425,131500,803663915,9380,9380,9380,9380,0
20250425,131400,803663915,9380,9360,9380,9360,160
20250425,131300,802163525,9380,9370,9380,9360,203
20250425,131200,800260485,9360,9360,9360,9360,242
20250425,131100,797995365,9360,9350,9360,9350,447
20250425,131000,793815745,9320,9320,9320,9320,0
20250425,130900,793815745,9320,9320,9320,9320,2
20250425,130800,793797105,9330,9330,9330,9330,0
20250425,130700,793797105,9330,9370,9370,9330,2873
20250425,130600,766954535,9380,9380,9380,9380,0
20250425,130500,766954535,9380,9390,9390,9380,59
20250425,130400,766401085,9390,9390,9390,9390,0
20250425,130300,766401085,9390,9390,9390,9390,4
20250425,130200,766363525,9390,9390,9390,9390,0
20250425,130100,766363525,9390,9390,9390,9390,0
20250425,130000,766363525,9390,9390,9390,9390,4
20250425,125900,766325965,9390,9390,9390,9390,262
20250425,125800,763865785,9390,9390,9390,9390,0
20250425,125700,763865785,9390,9390,9390,9390,0
20250425,125600,763865785,9390,9390,9390,9390,0
20250425,125500,763865785,9390,9390,9390,9390,0
20250425,125400,763865785,9390,9390,9390,9390,0
20250425,125300,763865785,9390,9390,9390,9390,0
20250425,125200,763865785,9390,9390,9390,9390,0
20250425,125100,763865785,9390,9390,9390,9390,170
20250425,125000,762269485,9360,9370,9370,9360,104
20250425,124900,761295115,9370,9380,9380,9370,21
20250425,124800,761098175,9380,9390,9390,9380,123
20250425,124700,759943335,9400,9400,9400,9400,0
20250425,124600,759943335,9400,9390,9400,9380,873
20250425,124500,751737375,9390,9390,9390,9390,0
20250425,124400,751737375,9390,9400,9400,9390,307
20250425,124300,748851685,9410,9400,9410,9400,6
20250425,124200,748795235,9390,9390,9390,9390,56
20250425,124100,748269395,9390,9390,9390,9390,0
20250425,124000,748269395,9390,9390,9390,9390,225
20250425,123900,746156645,9390,9390,9390,9390,0
20250425,123800,746156645,9390,9400,9400,9390,44
20250425,123700,745743175,9400,9400,9400,9400,0
20250425,123600,745743175,9400,9400,9400,9390,17
20250425,123500,745583395,9400,9400,9400,9400,4
20250425,123400,745545795,9400,9400,9400,9400,0
20250425,123300,745545795,9400,9400,9400,9400,11
20250425,123200,745442395,9400,9400,9400,9400,1
20250425,123100,745432995,9390,9390,9390,9390,0
20250425,123000,745432995,9390,9390,9390,9390,0
20250425,122900,745432995,9390,9390,9390,9390,0
20250425,122800,745432995,9390,9400,9400,9390,16
20250425,122700,745282615,9400,9400,9400,9400,0
20250425,122600,745282615,9400,9410,9410,9400,12
20250425,122500,745169785,9410,9410,9410,9410,8
20250425,122400,745094505,9410,9410,9410,9410,13
20250425,122300,744972175,9410,9410,9410,9410,5
20250425,122200,744925125,9410,9410,9410,9410,3
20250425,122100,744896895,9390,9390,9390,9390,0
20250425,122000,744896895,9390,9390,9390,9390,0
20250425,121900,744896895,9390,9400,9400,9390,102
20250425,121800,743938195,9400,9400,9400,9400,3
20250425,121700,743909995,9410,9400,9410,9400,951
20250425,121600,734964735,9400,9400,9400,9400,4
20250425,121500,734927135,9400,9400,9400,9400,1
20250425,121400,734917735,9400,9400,9400,9400,6
20250425,121300,734861335,9400,9390,9400,9390,6
20250425,121200,734804945,9400,9400,9400,9400,2
20250425,121100,734786145,9400,9400,9400,9400,4
20250425,121000,734748545,9400,9400,9400,9400,1
20250425,120900,734739145,9390,9400,9400,9390,821
20250425,120800,727023565,9400,9400,9400,9400,3
20250425,120700,726995365,9390,9390,9390,9390,0
20250425,120600,726995365,9390,9390,9400,9390,322
20250425,120500,723970195,9390,9390,9390,9390,0
20250425,120400,723970195,9390,9390,9390,9390,0
20250425,120300,723970195,9390,9380,9390,9370,44
20250425,120200,723557505,9390,9390,9390,9390,4
20250425,120100,723519945,9390,9390,9390,9390,0
20250425,120000,723519945,9390,9390,9390,9390,4
20250425,115900,723482385,9390,9390,9390,9390,0
20250425,115800,723482385,9390,9380,9390,9380,3
20250425,115700,723454235,9380,9400,9400,9380,607
20250425,115600,717749065,9400,9400,9400,9380,1869
20250425,115500,700181115,9400,9390,9400,9390,9
20250425,115400,700096525,9400,9400,9400,9400,0
20250425,115300,700096525,9400,9400,9400,9400,2
20250425,115200,700077725,9400,9400,9410,9400,34
20250425,115100,699758085,9420,9410,9420,9410,50
20250425,115000,699287095,9420,9420,9420,9420,0
20250425,114900,699287095,9420,9420,9420,9420,0
20250425,114800,699287095,9420,9400,9420,9400,23
20250425,114700,699070875,9390,9390,9390,9390,0
20250425,114600,699070875,9390,9390,9410,9380,182
20250425,114500,697358875,9390,9440,9440,9390,1930
20250425,114400,679168085,9440,9440,9440,9440,5
20250425,114300,679120885,9440,9440,9440,9440,0
20250425,114200,679120885,9440,9460,9470,9440,725
20250425,114100,672266055,9470,9460,9470,9450,1718
20250425,114000,655998745,9450,9450,9460,9420,2247
20250425,113900,634745835,9460,9430,9460,9420,1473
20250425,113800,620827285,9430,9430,9430,9420,23
20250425,113700,620610415,9420,9430,9430,9420,82
20250425,113600,619837235,9430,9440,9450,9430,56
20250425,113500,619308215,9450,9440,9450,9440,52
20250425,113400,618816835,9440,9410,9460,9410,7614
20250425,113300,546872475,9380,9380,9380,9380,32
20250425,113200,546572315,9410,9410,9410,9410,0
20250425,113100,546572315,9410,9410,9410,9410,0
20250425,113000,546572315,9410,9420,9430,9360,4889
20250425,112900,500642975,9430,9430,9430,9410,432
20250425,112800,496570885,9420,9410,9420,9390,277
20250425,112700,493962785,9390,9410,9410,9390,118
20250425,112600,492852595,9420,9400,9420,9400,1056
20250425,112500,482910435,9380,9370,9400,9370,3802
20250425,112400,447207365,9350,9360,9370,9350,706
20250425,112300,440593645,9360,9360,9360,9360,9
20250425,112200,440509405,9350,9360,9370,9350,83
20250425,112100,439732595,9370,9370,9370,9350,788
20250425,112000,432363105,9370,9360,9370,9350,290
20250425,111900,429648465,9350,9350,9350,9350,135
20250425,111800,428386215,9350,9360,9360,9350,280
20250425,111700,425765915,9350,9310,9350,9310,1803
20250425,111600,408919235,9310,9310,9310,9310,0
20250425,111500,408919235,9310,9310,9310,9310,1
20250425,111400,408909925,9310,9310,9310,9310,0
20250425,111300,408909925,9310,9310,9310,9310,0
20250425,111200,408909925,9310,9310,9310,9310,1
20250425,111100,408900615,9310,9310,9310,9310,0
20250425,111000,408900615,9310,9310,9310,9310,1
20250425,110900,408891305,9310,9310,9310,9310,0
20250425,110800,408891305,9310,9310,9310,9310,1
20250425,110700,408881995,9310,9310,9310,9310,1
20250425,110600,408872685,9300,9300,9300,9300,6
20250425,110500,408816885,9310,9310,9330,9300,151
20250425,110400,407410465,9320,9320,9320,9320,0
20250425,110300,407410465,9320,9310,9320,9310,309
20250425,110200,404533565,9310,9310,9310,9310,0
20250425,110100,404533565,9310,9310,9310,9310,2
20250425,110000,404514945,9300,9300,9300,9290,28
20250425,105900,404254565,9300,9300,9300,9300,0
20250425,105800,404254565,9300,9325,9325,9290,1682
20250425,105700,388582065,9330,9330,9330,9320,138
20250425,105600,387294895,9340,9330,9340,9330,2
20250425,105500,387276225,9330,9340,9340,9320,130
20250425,105400,386063785,9330,9330,9340,9330,202
20250425,105300,384177425,9330,9330,9330,9330,3
20250425,105200,384149435,9330,9330,9330,9320,103
20250425,105100,383188495,9330,9330,9330,9330,0
20250425,105000,383188495,9330,9330,9330,9330,0
20250425,104900,383188495,9330,9330,9330,9330,360
20250425,104800,379829695,9330,9320,9330,9310,373
20250425,104700,376352085,9310,9320,9320,9310,2
20250425,104600,376333455,9320,9320,9320,9320,111
20250425,104500,375298935,9320,9320,9320,9320,0
20250425,104400,375298935,9320,9320,9320,9320,0
20250425,104300,375298935,9320,9320,9320,9320,0
20250425,104200,375298935,9320,9310,9320,9310,3
20250425,104100,375270995,9310,9320,9320,9290,27
20250425,104000,375019805,9290,9320,9320,9250,1463
20250425,103900,361470405,9320,9310,9320,9300,26
20250425,103800,361228345,9320,9320,9320,9320,2
20250425,103700,361209705,9330,9330,9350,9320,100
20250425,103600,360275255,9320,9320,9320,9320,2
20250425,103500,360256615,9320,9320,9320,9320,0
20250425,103400,360256615,9320,9320,9320,9320,0
20250425,103300,360256615,9320,9300,9340,9300,203
20250425,103200,358364765,9310,9310,9310,9280,1381
20250425,103100,345520575,9310,9310,9310,9310,0
20250425,103000,345520575,9310,9300,9330,9300,95
20250425,102900,344636825,9320,9290,9350,9260,1756
20250425,102800,328239045,9300,9290,9320,9270,143
20250425,102700,326910765,9290,9290,9290,9290,0
20250425,102600,326910765,9290,9290,9320,9290,51
20250425,102500,326435765,9270,9280,9310,9270,97
20250425,102400,325534685,9280,9270,9320,9270,78
20250425,102300,324809415,9290,9280,9290,9270,63
20250425,102200,324224395,9280,9290,9290,9280,8
20250425,102100,324150095,9290,9290,9290,9290,2
20250425,102000,324131515,9290,9290,9290,9290,97
20250425,101900,323230385,9290,9290,9290,9290,1
20250425,101800,323221095,9290,9300,9300,9290,117
20250425,101700,322133075,9300,9300,9300,9300,6
20250425,101600,322077275,9300,9300,9300,9300,5
20250425,101500,322030775,9300,9300,9300,9300,4
20250425,101400,321993575,9290,9290,9290,9290,1
20250425,101300,321984285,9300,9290,9300,9290,10
20250425,101200,321891315,9300,9290,9300,9290,4
20250425,101100,321854135,9300,9290,9300,9290,16
20250425,101000,321705445,9290,9300,9300,9290,20
20250425,100900,321519635,9300,9290,9300,9290,9
20250425,100800,321435955,9280,9280,9280,9280,4
20250425,100700,321398835,9270,9300,9300,9270,120
20250425,100600,320283155,9300,9300,9300,9300,1
20250425,100500,320273855,9290,9290,9290,9290,2
20250425,100400,320255275,9290,9280,9350,9280,1031
20250425,100300,310624065,9270,9270,9270,9270,3
20250425,100200,310596255,9270,9270,9270,9270,82
20250425,100100,309836115,9270,9280,9280,9260,103
20250425,100000,308882045,9280,9280,9280,9280,12
20250425,095900,308770685,9280,9280,9320,9270,364
20250425,095800,305384085,9280,9280,9280,9280,125
20250425,095700,304224085,9270,9260,9280,9250,1445
20250425,095600,290840845,9280,9290,9290,9260,2212
20250425,095500,270329155,9310,9300,9310,9290,263
20250425,095400,267885585,9290,9320,9330,9290,78
20250425,095300,267159995,9320,9320,9320,9320,3
20250425,095200,267132035,9330,9330,9330,9290,592
20250425,095100,261624295,9320,9350,9350,9320,142
20250425,095000,260298505,9360,9350,9360,9350,18
20250425,094900,260130125,9350,9350,9350,9350,8
20250425,094800,260055325,9350,9350,9350,9350,14
20250425,094700,259924425,9360,9360,9360,9360,15
20250425,094600,259784025,9360,9360,9360,9360,4
20250425,094500,259746585,9360,9360,9360,9350,17
20250425,094400,259587475,9360,9350,9360,9340,104
20250425,094300,258614535,9350,9350,9350,9340,5
20250425,094200,258567805,9340,9320,9370,9320,1006
20250425,094100,249146665,9320,9330,9330,9320,70
20250425,094000,248493635,9330,9330,9330,9330,4
20250425,093900,248456315,9330,9330,9330,9330,120
20250425,093800,247336715,9330,9330,9330,9330,13
20250425,093700,247215425,9330,9320,9330,9310,84
20250425,093600,246433115,9330,9330,9330,9330,14
20250425,093500,246302495,9320,9370,9370,9320,1510
20250425,093400,232179195,9380,9380,9390,9350,1256
20250425,093300,220415805,9390,9390,9410,9390,914
20250425,093200,211823905,9390,9390,9390,9370,18
20250425,093100,211655025,9390,9380,9390,9370,244
20250425,093000,209364305,9380,9375,9410,9370,1626
20250425,092900,194099770,9375,9370,9375,9370,66
20250425,092800,193481300,9380,9370,9390,9370,139
20250425,092700,192177580,9390,9390,9390,9370,32
20250425,092600,191877380,9370,9380,9380,9370,131
20250425,092500,190648950,9350,9390,9400,9350,239
20250425,092400,188404480,9370,9380,9400,9350,593
20250425,092300,182836880,9400,9350,9400,9350,2029
20250425,092200,163782940,9350,9340,9370,9340,618
20250425,092100,158002930,9320,9320,9340,9320,130
20250425,092000,156789860,9320,9320,9320,9320,4
20250425,091900,156752580,9320,9330,9330,9310,520
20250425,091800,151901320,9330,9330,9330,9330,10
20250425,091700,151808020,9300,9290,9320,9290,523
20250425,091600,146934090,9290,9280,9310,9280,624
20250425,091500,141130520,9260,9300,9300,9250,1960
20250425,091400,122963230,9310,9300,9310,9300,5
20250425,091300,122916690,9280,9280,9300,9270,100
20250425,091200,121987940,9280,9290,9290,9280,18
20250425,091100,121820740,9300,9310,9320,9290,693
20250425,091000,115370750,9300,9300,9300,9290,116
20250425,090900,114292270,9270,9290,9300,9270,335
20250425,090800,111178370,9290,9300,9300,9260,253
20250425,090700,108832510,9310,9280,9310,9280,13
20250425,090600,108711600,9290,9310,9310,9280,26
20250425,090500,108469980,9290,9240,9290,9240,351
20250425,090400,105221880,9240,9320,9320,9240,8110
20250425,090300,29646570,9350,9320,9360,9310,68
20250425,090200,29010570,9310,9330,9370,9300,446
20250425,090100,24849970,9330,9210,9330,9180,2138
20250425,090000,5161500,9300,9300,9300,9300,555