KissMeData/107600/min/candle-20250425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250425,195400,226667170,17190,17190,17190,17190,343
20250425,195300,226667170,17190,17190,17190,17190,0
20250425,195200,226667170,17190,17190,17190,17190,0
20250425,195100,226667170,17190,17190,17190,17190,0
20250425,195000,226667170,17190,17190,17190,17190,0
20250425,194900,226667170,17190,17190,17190,17190,0
20250425,194800,226667170,17190,17190,17190,17190,0
20250425,194700,226667170,17190,17190,17190,17190,0
20250425,194600,226667170,17190,17190,17190,17190,0
20250425,194500,226667170,17190,17190,17190,17190,0
20250425,194400,226667170,17190,17190,17190,17190,0
20250425,194300,226667170,17190,17190,17190,17190,0
20250425,194200,226667170,17190,17190,17190,17190,0
20250425,194100,226667170,17190,17190,17190,17190,0
20250425,194000,226667170,17190,17190,17190,17190,0
20250425,193900,226667170,17190,17190,17190,17190,0
20250425,193800,226667170,17190,17190,17190,17190,0
20250425,193700,226667170,17190,17190,17190,17190,0
20250425,193600,226667170,17190,17190,17190,17190,0
20250425,193500,226667170,17190,17190,17190,17190,0
20250425,193400,226667170,17190,17190,17190,17190,0
20250425,193300,226667170,17190,17190,17190,17190,0
20250425,193200,226667170,17190,17190,17190,17190,0
20250425,193100,226667170,17190,17190,17190,17190,0
20250425,193000,226667170,17190,17190,17190,17190,0
20250425,192900,226667170,17190,17190,17190,17190,0
20250425,192800,226667170,17190,17190,17190,17190,0
20250425,192700,226667170,17190,17190,17190,17190,0
20250425,192600,226667170,17190,17190,17190,17190,0
20250425,192500,226667170,17190,17190,17190,17190,0
20250425,192400,226667170,17190,17190,17190,17190,343
20250425,192300,226667170,17190,17190,17190,17190,0
20250425,192200,226667170,17190,17190,17190,17190,0
20250425,192100,226667170,17190,17190,17190,17190,0
20250425,192000,226667170,17190,17190,17190,17190,0
20250425,191900,226667170,17190,17190,17190,17190,0
20250425,191800,226667170,17190,17190,17190,17190,0
20250425,191700,226667170,17190,17190,17190,17190,0
20250425,191600,226667170,17190,17190,17190,17190,0
20250425,191500,226667170,17190,17190,17190,17190,0
20250425,191400,226667170,17190,17190,17190,17190,0
20250425,191300,226667170,17190,17190,17190,17190,0
20250425,191200,226667170,17190,17190,17190,17190,0
20250425,191100,226667170,17190,17190,17190,17190,0
20250425,191000,226667170,17190,17190,17190,17190,0
20250425,190900,226667170,17190,17190,17190,17190,0
20250425,190800,226667170,17190,17190,17190,17190,0
20250425,190700,226667170,17190,17190,17190,17190,0
20250425,190600,226667170,17190,17190,17190,17190,0
20250425,190500,226667170,17190,17190,17190,17190,0
20250425,190400,226667170,17190,17190,17190,17190,0
20250425,190300,226667170,17190,17190,17190,17190,0
20250425,190200,226667170,17190,17190,17190,17190,0
20250425,190100,226667170,17190,17190,17190,17190,0
20250425,190000,226667170,17190,17190,17190,17190,0
20250425,185900,226667170,17190,17190,17190,17190,0
20250425,185800,226667170,17190,17190,17190,17190,0
20250425,185700,226667170,17190,17190,17190,17190,0
20250425,185600,226667170,17190,17190,17190,17190,0
20250425,185500,226667170,17190,17190,17190,17190,0
20250425,185400,226667170,17190,17190,17190,17190,343
20250425,185300,226667170,17190,17190,17190,17190,0
20250425,185200,226667170,17190,17190,17190,17190,0
20250425,185100,226667170,17190,17190,17190,17190,0
20250425,185000,226667170,17190,17190,17190,17190,0
20250425,184900,226667170,17190,17190,17190,17190,0
20250425,184800,226667170,17190,17190,17190,17190,0
20250425,184700,226667170,17190,17190,17190,17190,0
20250425,184600,226667170,17190,17190,17190,17190,0
20250425,184500,226667170,17190,17190,17190,17190,0
20250425,184400,226667170,17190,17190,17190,17190,0
20250425,184300,226667170,17190,17190,17190,17190,0
20250425,184200,226667170,17190,17190,17190,17190,0
20250425,184100,226667170,17190,17190,17190,17190,0
20250425,184000,226667170,17190,17190,17190,17190,0
20250425,183900,226667170,17190,17190,17190,17190,0
20250425,183800,226667170,17190,17190,17190,17190,0
20250425,183700,226667170,17190,17190,17190,17190,0
20250425,183600,226667170,17190,17190,17190,17190,0
20250425,183500,226667170,17190,17190,17190,17190,0
20250425,183400,226667170,17190,17190,17190,17190,0
20250425,183300,226667170,17190,17190,17190,17190,0
20250425,183200,226667170,17190,17190,17190,17190,0
20250425,183100,226667170,17190,17190,17190,17190,0
20250425,183000,226667170,17190,17190,17190,17190,0
20250425,182900,226667170,17190,17190,17190,17190,0
20250425,182800,226667170,17190,17190,17190,17190,0
20250425,182700,226667170,17190,17190,17190,17190,0
20250425,182600,226667170,17190,17190,17190,17190,0
20250425,182500,226667170,17190,17190,17190,17190,0
20250425,182400,226667170,17190,17190,17190,17190,343
20250425,182300,226667170,17190,17190,17190,17190,0
20250425,182200,226667170,17190,17190,17190,17190,0
20250425,182100,226667170,17190,17190,17190,17190,0
20250425,182000,226667170,17190,17190,17190,17190,0
20250425,181900,226667170,17190,17190,17190,17190,0
20250425,181800,226667170,17190,17190,17190,17190,0
20250425,181700,226667170,17190,17190,17190,17190,0
20250425,181600,226667170,17190,17190,17190,17190,0
20250425,181500,226667170,17190,17190,17190,17190,0
20250425,181400,226667170,17190,17190,17190,17190,0
20250425,181300,226667170,17190,17190,17190,17190,0
20250425,181200,226667170,17190,17190,17190,17190,0
20250425,181100,226667170,17190,17190,17190,17190,0
20250425,181000,226667170,17190,17190,17190,17190,0
20250425,180900,226667170,17190,17190,17190,17190,0
20250425,180800,226667170,17190,17190,17190,17190,0
20250425,180700,226667170,17190,17190,17190,17190,0
20250425,180600,226667170,17190,17190,17190,17190,0
20250425,180500,226667170,17190,17190,17190,17190,0
20250425,180400,226667170,17190,17190,17190,17190,0
20250425,180300,226667170,17190,17190,17190,17190,0
20250425,180200,226667170,17190,17190,17190,17190,0
20250425,180100,226667170,17190,17190,17190,17190,0
20250425,180000,226667170,17190,17190,17190,17190,0
20250425,175900,226667170,17190,17190,17190,17190,0
20250425,175800,226667170,17190,17190,17190,17190,0
20250425,175700,226667170,17190,17190,17190,17190,0
20250425,175600,226667170,17190,17190,17190,17190,0
20250425,175500,226667170,17190,17190,17190,17190,0
20250425,175400,226667170,17190,17190,17190,17190,343
20250425,175300,226667170,17190,17190,17190,17190,0
20250425,175200,226667170,17190,17190,17190,17190,0
20250425,175100,226667170,17190,17190,17190,17190,0
20250425,175000,226667170,17190,17190,17190,17190,0
20250425,174900,226667170,17190,17190,17190,17190,0
20250425,174800,226667170,17190,17190,17190,17190,0
20250425,174700,226667170,17190,17190,17190,17190,0
20250425,174600,226667170,17190,17190,17190,17190,0
20250425,174500,226667170,17190,17190,17190,17190,0
20250425,174400,226667170,17190,17190,17190,17190,0
20250425,174300,226667170,17190,17190,17190,17190,0
20250425,174200,226667170,17190,17190,17190,17190,0
20250425,174100,226667170,17190,17190,17190,17190,0
20250425,174000,226667170,17190,17190,17190,17190,0
20250425,173900,226667170,17190,17190,17190,17190,0
20250425,173800,226667170,17190,17190,17190,17190,0
20250425,173700,226667170,17190,17190,17190,17190,0
20250425,173600,226667170,17190,17190,17190,17190,0
20250425,173500,226667170,17190,17190,17190,17190,0
20250425,173400,226667170,17190,17190,17190,17190,0
20250425,173300,226667170,17190,17190,17190,17190,0
20250425,173200,226667170,17190,17190,17190,17190,0
20250425,173100,226667170,17190,17190,17190,17190,0
20250425,173000,226667170,17190,17190,17190,17190,0
20250425,172900,226667170,17190,17190,17190,17190,0
20250425,172800,226667170,17190,17190,17190,17190,0
20250425,172700,226667170,17190,17190,17190,17190,0
20250425,172600,226667170,17190,17190,17190,17190,0
20250425,172500,226667170,17190,17190,17190,17190,0
20250425,172400,226667170,17190,17190,17190,17190,343
20250425,172300,226667170,17190,17190,17190,17190,0
20250425,172200,226667170,17190,17190,17190,17190,0
20250425,172100,226667170,17190,17190,17190,17190,0
20250425,172000,226667170,17190,17190,17190,17190,0
20250425,171900,226667170,17190,17190,17190,17190,0
20250425,171800,226667170,17190,17190,17190,17190,0
20250425,171700,226667170,17190,17190,17190,17190,0
20250425,171600,226667170,17190,17190,17190,17190,0
20250425,171500,226667170,17190,17190,17190,17190,0
20250425,171400,226667170,17190,17190,17190,17190,0
20250425,171300,226667170,17190,17190,17190,17190,0
20250425,171200,226667170,17190,17190,17190,17190,0
20250425,171100,226667170,17190,17190,17190,17190,0
20250425,171000,226667170,17190,17190,17190,17190,0
20250425,170900,226667170,17190,17190,17190,17190,0
20250425,170800,226667170,17190,17190,17190,17190,0
20250425,170700,226667170,17190,17190,17190,17190,0
20250425,170600,226667170,17190,17190,17190,17190,0
20250425,170500,226667170,17190,17190,17190,17190,0
20250425,170400,226667170,17190,17190,17190,17190,0
20250425,170300,226667170,17190,17190,17190,17190,0
20250425,170200,226667170,17190,17190,17190,17190,0
20250425,170100,226667170,17190,17190,17190,17190,0
20250425,170000,226667170,17190,17190,17190,17190,0
20250425,165900,226667170,17190,17190,17190,17190,0
20250425,165800,226667170,17190,17190,17190,17190,0
20250425,165700,226667170,17190,17190,17190,17190,0
20250425,165600,226667170,17190,17190,17190,17190,0
20250425,165500,226667170,17190,17190,17190,17190,0
20250425,165400,226667170,17190,17190,17190,17190,343
20250425,165300,226667170,17190,17190,17190,17190,0
20250425,165200,226667170,17190,17190,17190,17190,0
20250425,165100,226667170,17190,17190,17190,17190,0
20250425,165000,226667170,17190,17190,17190,17190,0
20250425,164900,226667170,17190,17190,17190,17190,0
20250425,164800,226667170,17190,17190,17190,17190,0
20250425,164700,226667170,17190,17190,17190,17190,0
20250425,164600,226667170,17190,17190,17190,17190,0
20250425,164500,226667170,17190,17190,17190,17190,0
20250425,164400,226667170,17190,17190,17190,17190,0
20250425,164300,226667170,17190,17190,17190,17190,0
20250425,164200,226667170,17190,17190,17190,17190,0
20250425,164100,226667170,17190,17190,17190,17190,0
20250425,164000,226667170,17190,17190,17190,17190,0
20250425,163900,226667170,17190,17190,17190,17190,0
20250425,163800,226667170,17190,17190,17190,17190,0
20250425,163700,226667170,17190,17190,17190,17190,0
20250425,163600,226667170,17190,17190,17190,17190,0
20250425,163500,226667170,17190,17190,17190,17190,0
20250425,163400,226667170,17190,17190,17190,17190,0
20250425,163300,226667170,17190,17190,17190,17190,0
20250425,163200,226667170,17190,17190,17190,17190,0
20250425,163100,226667170,17190,17190,17190,17190,0
20250425,163000,226667170,17190,17190,17190,17190,0
20250425,162900,226667170,17190,17190,17190,17190,0
20250425,162800,226667170,17190,17190,17190,17190,0
20250425,162700,226667170,17190,17190,17190,17190,0
20250425,162600,226667170,17190,17190,17190,17190,0
20250425,162500,226667170,17190,17190,17190,17190,0
20250425,162400,226667170,17190,17190,17190,17190,343
20250425,162300,226667170,17190,17190,17190,17190,0
20250425,162200,226667170,17190,17190,17190,17190,0
20250425,162100,226667170,17190,17190,17190,17190,0
20250425,162000,226667170,17190,17190,17190,17190,0
20250425,161900,226667170,17190,17190,17190,17190,0
20250425,161800,226667170,17190,17190,17190,17190,0
20250425,161700,226667170,17190,17190,17190,17190,0
20250425,161600,226667170,17190,17190,17190,17190,0
20250425,161500,226667170,17190,17190,17190,17190,0
20250425,161400,226667170,17190,17190,17190,17190,0
20250425,161300,226667170,17190,17190,17190,17190,0
20250425,161200,226667170,17190,17190,17190,17190,0
20250425,161100,226667170,17190,17190,17190,17190,0
20250425,161000,226667170,17190,17190,17190,17190,0
20250425,160900,226667170,17190,17190,17190,17190,0
20250425,160800,226667170,17190,17190,17190,17190,0
20250425,160700,226667170,17190,17190,17190,17190,0
20250425,160600,226667170,17190,17190,17190,17190,0
20250425,160500,226667170,17190,17190,17190,17190,0
20250425,160400,226667170,17190,17190,17190,17190,0
20250425,160300,226667170,17190,17190,17190,17190,0
20250425,160200,226667170,17190,17190,17190,17190,0
20250425,160100,226667170,17190,17190,17190,17190,0
20250425,160000,226667170,17190,17190,17190,17190,0
20250425,155900,226667170,17190,17190,17190,17190,0
20250425,155800,226667170,17190,17190,17190,17190,0
20250425,155700,226667170,17190,17190,17190,17190,0
20250425,155600,226667170,17190,17190,17190,17190,0
20250425,155500,226667170,17190,17190,17190,17190,0
20250425,155400,226667170,17190,17190,17190,17190,343
20250425,155300,226667170,17190,17190,17190,17190,0
20250425,155200,226667170,17190,17190,17190,17190,0
20250425,155100,226667170,17190,17190,17190,17190,0
20250425,155000,226667170,17190,17190,17190,17190,0
20250425,154900,226667170,17190,17190,17190,17190,0
20250425,154800,226667170,17190,17190,17190,17190,0
20250425,154700,226667170,17190,17190,17190,17190,0
20250425,154600,226667170,17190,17190,17190,17190,0
20250425,154500,226667170,17190,17190,17190,17190,0
20250425,154400,226667170,17190,17190,17190,17190,0
20250425,154300,226667170,17190,17190,17190,17190,0
20250425,154200,226667170,17190,17190,17190,17190,0
20250425,154100,226667170,17190,17190,17190,17190,0
20250425,154000,226667170,17190,17190,17190,17190,0
20250425,153900,226667170,17190,17190,17190,17190,0
20250425,153800,226667170,17190,17190,17190,17190,0
20250425,153700,226667170,17190,17190,17190,17190,0
20250425,153600,226667170,17190,17190,17190,17190,0
20250425,153500,226667170,17190,17190,17190,17190,0
20250425,153400,226667170,17190,17190,17190,17190,0
20250425,153300,226667170,17190,17190,17190,17190,0
20250425,153200,226667170,17190,17190,17190,17190,0
20250425,153100,226667170,17190,17190,17190,17190,0
20250425,153000,226667170,17190,17190,17190,17190,343
20250425,152900,220771000,17150,17150,17150,17150,0
20250425,152800,220771000,17150,17150,17150,17150,0
20250425,152700,220771000,17150,17150,17150,17150,0
20250425,152600,220771000,17150,17150,17150,17150,0
20250425,152500,220771000,17150,17150,17150,17150,0
20250425,152400,220771000,17150,17150,17150,17150,0
20250425,152300,220771000,17150,17150,17150,17150,0
20250425,152200,220771000,17150,17150,17150,17150,0
20250425,152100,220771000,17150,17150,17150,17150,0
20250425,152000,220771000,17150,17150,17150,17150,0
20250425,151900,220771000,17150,17140,17150,17140,48
20250425,151800,219948230,17140,17140,17140,17140,0
20250425,151700,219948230,17140,17120,17140,17120,5
20250425,151600,219862610,17150,17150,17150,17150,2
20250425,151500,219828310,17120,17140,17150,17120,7
20250425,151400,219708350,17140,17140,17140,17140,3
20250425,151300,219656930,17130,17130,17130,17130,5
20250425,151200,219571280,17140,17150,17150,17140,47
20250425,151100,218765340,17140,17140,17140,17140,0
20250425,151000,218765340,17140,17150,17150,17120,17
20250425,150900,218473970,17120,17120,17120,17120,0
20250425,150800,218473970,17120,17140,17140,17120,9
20250425,150700,218319830,17120,17080,17120,17080,439
20250425,150600,210811860,17090,17090,17090,17090,0
20250425,150500,210811860,17090,17090,17090,17090,0
20250425,150400,210811860,17090,17090,17090,17090,0
20250425,150300,210811860,17090,17090,17090,17080,16
20250425,150200,210538440,17100,17100,17100,17100,3
20250425,150100,210487140,17100,17100,17100,17100,10
20250425,150000,210316140,17100,17100,17100,17100,0
20250425,145900,210316140,17100,17100,17100,17100,0
20250425,145800,210316140,17100,17100,17100,17100,2
20250425,145700,210281940,17090,17090,17090,17090,2
20250425,145600,210247760,17090,17090,17090,17090,23
20250425,145500,209854690,17100,17100,17100,17100,10
20250425,145400,209683690,17100,17100,17100,17100,37
20250425,145300,209050990,17100,17095,17100,17095,3
20250425,145200,208999695,17100,17100,17100,17100,0
20250425,145100,208999695,17100,17100,17100,17100,0
20250425,145000,208999695,17100,17100,17100,17090,7
20250425,144900,208880005,17100,17100,17100,17100,2
20250425,144800,208845805,17100,17090,17100,17090,10
20250425,144700,208674895,17090,17080,17090,17080,29
20250425,144600,208179295,17090,17090,17090,17090,4
20250425,144500,208110935,17090,17080,17090,17080,21
20250425,144400,207752075,17030,17055,17055,17030,50
20250425,144300,206900500,17050,17050,17050,17050,62
20250425,144200,205843400,17050,17030,17050,17030,12
20250425,144100,205638960,17020,17020,17020,17020,0
20250425,144000,205638960,17020,17020,17020,17020,0
20250425,143900,205638960,17020,17020,17020,17020,0
20250425,143800,205638960,17020,17020,17020,17020,1
20250425,143700,205621940,17020,17020,17020,17020,0
20250425,143600,205621940,17020,17020,17020,17020,7
20250425,143500,205502800,17020,16990,17020,16990,17
20250425,143400,205213780,16990,16990,16990,16990,7
20250425,143300,205094850,16990,16990,16990,16990,0
20250425,143200,205094850,16990,16990,16990,16990,14
20250425,143100,204856990,16990,16990,16990,16900,316
20250425,143000,199501340,16990,16980,16990,16980,33
20250425,142900,198940970,16980,16980,16980,16980,1
20250425,142800,198923990,16960,16960,16960,16960,7
20250425,142700,198805270,16980,16980,16980,16980,0
20250425,142600,198805270,16980,16980,16980,16980,29
20250425,142500,198312850,16980,17000,17000,16980,121
20250425,142400,196257780,17040,17040,17040,17040,0
20250425,142300,196257780,17040,17040,17040,17040,0
20250425,142200,196257780,17040,17040,17040,17040,1
20250425,142100,196240740,17030,17030,17030,17030,12
20250425,142000,196036380,17030,17030,17030,17030,46
20250425,141900,195253000,16980,16980,16980,16980,1
20250425,141800,195236020,17030,17030,17030,17030,0
20250425,141700,195236020,17030,17030,17030,17030,0
20250425,141600,195236020,17030,17030,17030,17030,0
20250425,141500,195236020,17030,16970,17030,16960,323
20250425,141400,189756640,17030,17030,17030,17030,1
20250425,141300,189739610,17030,17030,17030,17030,1
20250425,141200,189722580,16970,16990,16990,16970,40
20250425,141100,189043490,16990,17030,17030,16990,153
20250425,141000,186443940,17060,17060,17060,17060,0
20250425,140900,186443940,17060,16980,17060,16980,4
20250425,140800,186375940,17080,17000,17080,16980,88
20250425,140700,184881540,17000,17040,17040,17000,191
20250425,140600,181631300,17080,17090,17090,17080,29
20250425,140500,181135700,17090,17040,17090,17040,31
20250425,140400,180607410,17040,17090,17090,17040,23
20250425,140300,180215390,17090,17090,17090,17090,84
20250425,140200,178779830,17090,17040,17090,17040,109
20250425,140100,176917170,17100,17100,17100,17100,13
20250425,140000,176694870,17040,17040,17040,17040,0
20250425,135900,176694870,17040,17040,17040,17040,0
20250425,135800,176694870,17040,17100,17100,17040,147
20250425,135700,174183570,17090,17090,17090,17090,58
20250425,135600,173192350,17070,17090,17090,17070,11
20250425,135500,173004460,17070,17070,17070,17070,45
20250425,135400,172236310,17040,17040,17040,17040,0
20250425,135300,172236310,17040,17030,17060,17030,232
20250425,135200,168283440,17000,17000,17000,17000,0
20250425,135100,168283440,17000,17000,17000,17000,18
20250425,135000,167977440,17000,17000,17000,17000,0
20250425,134900,167977440,17000,16990,17000,16990,45
20250425,134800,167212730,16980,16980,16980,16980,0
20250425,134700,167212730,16980,16970,16980,16970,2
20250425,134600,167178780,16960,16960,16960,16960,1
20250425,134500,167161820,16990,16990,16990,16990,0
20250425,134400,167161820,16990,16990,16990,16990,0
20250425,134300,167161820,16990,16960,16990,16960,37
20250425,134200,166534210,16960,16960,16960,16960,34
20250425,134100,165957570,16950,16950,16950,16950,0
20250425,134000,165957570,16950,16940,16950,16940,24
20250425,133900,165550800,16910,16910,16910,16910,0
20250425,133800,165550800,16910,16910,16910,16910,25
20250425,133700,165128050,16910,16910,16910,16910,0
20250425,133600,165128050,16910,16910,16910,16910,77
20250425,133500,163825980,16900,16900,16900,16900,2
20250425,133400,163792180,16900,16900,16900,16900,1
20250425,133300,163775280,16900,16900,16900,16900,0
20250425,133200,163775280,16900,16900,16900,16900,93
20250425,133100,162203580,16910,16910,16910,16910,56
20250425,133000,161256620,16920,16920,16920,16920,0
20250425,132900,161256620,16920,16920,16920,16920,0
20250425,132800,161256620,16920,16920,16920,16920,20
20250425,132700,160918220,16920,16920,16920,16920,0
20250425,132600,160918220,16920,16920,16920,16920,0
20250425,132500,160918220,16920,16920,16920,16920,9
20250425,132400,160765940,16920,16920,16920,16920,1
20250425,132300,160749020,16920,16920,16920,16920,11
20250425,132200,160562900,16950,16960,16960,16950,73
20250425,132100,159325430,16960,16960,16960,16960,0
20250425,132000,159325430,16960,16960,16960,16960,0
20250425,131900,159325430,16960,16960,16960,16960,6
20250425,131800,159223670,16960,16960,16960,16960,10
20250425,131700,159054070,16980,16990,16990,16980,115
20250425,131600,157100610,16990,16990,16990,16990,0
20250425,131500,157100610,16990,16990,16990,16990,0
20250425,131400,157100610,16990,16990,16990,16990,0
20250425,131300,157100610,16990,16990,16990,16990,17
20250425,131200,156811780,16990,16980,17000,16980,435
20250425,131100,149417660,16970,16950,16970,16910,100
20250425,131000,147722760,16940,16910,16940,16910,231
20250425,130900,143813440,16900,16900,16900,16900,5
20250425,130800,143728940,16910,16910,16910,16910,6
20250425,130700,143627480,16910,16910,16910,16910,9
20250425,130600,143475290,16910,16910,16910,16910,0
20250425,130500,143475290,16910,16910,16910,16910,0
20250425,130400,143475290,16910,16910,16910,16910,0
20250425,130300,143475290,16910,16910,16910,16890,113
20250425,130200,141564500,16910,16890,16910,16890,426
20250425,130100,134365600,16890,16890,16890,16890,0
20250425,130000,134365600,16890,16840,16890,16840,290
20250425,125900,129479000,16830,16830,16830,16830,18
20250425,125800,129176060,16830,16830,16830,16830,0
20250425,125700,129176060,16830,16830,16830,16830,0
20250425,125600,129176060,16830,16800,16830,16800,539
20250425,125500,120119460,16790,16790,16790,16790,0
20250425,125400,120119460,16790,16790,16790,16790,126
20250425,125300,118003920,16790,16790,16790,16790,20
20250425,125200,117668120,16790,16790,16790,16790,0
20250425,125100,117668120,16790,16790,16790,16790,0
20250425,125000,117668120,16790,16790,16790,16790,0
20250425,124900,117668120,16790,16790,16790,16790,0
20250425,124800,117668120,16790,16790,16790,16790,1
20250425,124700,117651330,16790,16790,16790,16790,0
20250425,124600,117651330,16790,16790,16790,16790,0
20250425,124500,117651330,16790,16790,16790,16790,1
20250425,124400,117634540,16790,16790,16790,16790,0
20250425,124300,117634540,16790,16790,16790,16790,0
20250425,124200,117634540,16790,16790,16790,16790,0
20250425,124100,117634540,16790,16790,16790,16790,0
20250425,124000,117634540,16790,16790,16790,16790,0
20250425,123900,117634540,16790,16790,16790,16790,3
20250425,123800,117584170,16790,16790,16790,16790,1
20250425,123700,117567380,16780,16780,16780,16780,0
20250425,123600,117567380,16780,16780,16780,16780,0
20250425,123500,117567380,16780,16780,16780,16780,0
20250425,123400,117567380,16780,16780,16780,16780,7
20250425,123300,117449920,16790,16790,16790,16790,0
20250425,123200,117449920,16790,16790,16790,16790,0
20250425,123100,117449920,16790,16790,16790,16790,0
20250425,123000,117449920,16790,16790,16790,16790,0
20250425,122900,117449920,16790,16790,16790,16790,0
20250425,122800,117449920,16790,16790,16790,16790,30
20250425,122700,116946220,16790,16790,16790,16790,11
20250425,122600,116761530,16790,16790,16790,16790,27
20250425,122500,116308200,16800,16800,16800,16800,0
20250425,122400,116308200,16800,16800,16800,16800,0
20250425,122300,116308200,16800,16800,16800,16800,12
20250425,122200,116106600,16800,16800,16800,16800,0
20250425,122100,116106600,16800,16800,16800,16800,0
20250425,122000,116106600,16800,16800,16800,16800,0
20250425,121900,116106600,16800,16800,16800,16800,0
20250425,121800,116106600,16800,16800,16800,16800,1
20250425,121700,116089800,16790,16790,16790,16790,2
20250425,121600,116056220,16790,16800,16800,16790,2
20250425,121500,116022630,16790,16790,16790,16790,0
20250425,121400,116022630,16790,16790,16790,16790,0
20250425,121300,116022630,16790,16790,16790,16790,0
20250425,121200,116022630,16790,16790,16790,16790,2
20250425,121100,115989050,16800,16800,16800,16800,0
20250425,121000,115989050,16800,16800,16800,16800,0
20250425,120900,115989050,16800,16800,16800,16800,1
20250425,120800,115972250,16800,16800,16800,16800,0
20250425,120700,115972250,16800,16800,16800,16800,0
20250425,120600,115972250,16800,16800,16800,16800,0
20250425,120500,115972250,16800,16790,16800,16790,66
20250425,120400,114864100,16790,16790,16790,16790,0
20250425,120300,114864100,16790,16790,16790,16790,0
20250425,120200,114864100,16790,16790,16790,16790,0
20250425,120100,114864100,16790,16790,16790,16790,0
20250425,120000,114864100,16790,16790,16790,16790,0
20250425,115900,114864100,16790,16790,16790,16790,0
20250425,115800,114864100,16790,16775,16790,16775,3
20250425,115700,114813745,16775,16775,16775,16775,0
20250425,115600,114813745,16775,16775,16775,16775,0
20250425,115500,114813745,16775,16775,16775,16775,2
20250425,115400,114780195,16790,16790,16790,16790,0
20250425,115300,114780195,16790,16790,16790,16790,0
20250425,115200,114780195,16790,16790,16790,16790,0
20250425,115100,114780195,16790,16790,16790,16790,0
20250425,115000,114780195,16790,16790,16790,16790,0
20250425,114900,114780195,16790,16790,16790,16790,0
20250425,114800,114780195,16790,16790,16790,16790,12
20250425,114700,114578715,16790,16790,16790,16790,0
20250425,114600,114578715,16790,16790,16790,16790,0
20250425,114500,114578715,16790,16790,16790,16790,0
20250425,114400,114578715,16790,16790,16790,16790,0
20250425,114300,114578715,16790,16790,16790,16790,10
20250425,114200,114410815,16790,16790,16790,16790,0
20250425,114100,114410815,16790,16790,16790,16790,1
20250425,114000,114394025,16780,16780,16780,16780,35
20250425,113900,113806725,16780,16780,16780,16780,0
20250425,113800,113806725,16780,16780,16780,16780,5
20250425,113700,113722825,16780,16780,16780,16780,32
20250425,113600,113185865,16790,16790,16790,16790,0
20250425,113500,113185865,16790,16790,16790,16790,0
20250425,113400,113185865,16790,16790,16790,16790,15
20250425,113300,112934015,16800,16800,16800,16800,0
20250425,113200,112934015,16800,16800,16800,16800,13
20250425,113100,112715615,16800,16800,16800,16800,0
20250425,113000,112715615,16800,16800,16800,16800,10
20250425,112900,112547615,16790,16790,16790,16790,5
20250425,112800,112463665,16800,16780,16800,16780,184
20250425,112700,109374335,16790,16790,16790,16790,1
20250425,112600,109357545,16780,16780,16780,16780,7
20250425,112500,109240085,16770,16760,16770,16760,40
20250425,112400,108569315,16770,16770,16770,16770,0
20250425,112300,108569315,16770,16770,16770,16770,0
20250425,112200,108569315,16770,16740,16770,16740,1521
20250425,112100,83096925,16740,16730,16740,16730,80
20250425,112000,81757745,16730,16730,16730,16730,0
20250425,111900,81757745,16730,16730,16730,16730,1
20250425,111800,81741015,16740,16740,16740,16740,0
20250425,111700,81741015,16740,16720,16740,16720,13
20250425,111600,81523455,16700,16640,16700,16640,329
20250425,111500,76044885,16630,16630,16630,16630,0
20250425,111400,76044885,16630,16630,16630,16630,0
20250425,111300,76044885,16630,16640,16640,16630,120
20250425,111200,74048855,16650,16650,16650,16650,0
20250425,111100,74048855,16650,16650,16650,16650,0
20250425,111000,74048855,16650,16650,16650,16650,0
20250425,110900,74048855,16650,16650,16650,16650,0
20250425,110800,74048855,16650,16650,16650,16650,100
20250425,110700,72383855,16650,16650,16650,16650,1
20250425,110600,72367205,16650,16650,16650,16650,0
20250425,110500,72367205,16650,16650,16650,16650,140
20250425,110400,70036205,16640,16640,16640,16640,45
20250425,110300,69287405,16640,16640,16640,16640,61
20250425,110200,68272365,16640,16640,16640,16640,0
20250425,110100,68272365,16640,16630,16640,16630,20
20250425,110000,67939745,16620,16620,16620,16620,1
20250425,105900,67923125,16630,16630,16630,16630,0
20250425,105800,67923125,16630,16630,16630,16630,0
20250425,105700,67923125,16630,16630,16630,16630,1
20250425,105600,67906495,16630,16630,16630,16630,0
20250425,105500,67906495,16630,16630,16630,16630,0
20250425,105400,67906495,16630,16630,16630,16630,3
20250425,105300,67856605,16630,16630,16630,16630,0
20250425,105200,67856605,16630,16630,16630,16630,0
20250425,105100,67856605,16630,16630,16630,16630,0
20250425,105000,67856605,16630,16630,16630,16630,0
20250425,104900,67856605,16630,16630,16630,16630,0
20250425,104800,67856605,16630,16630,16630,16630,0
20250425,104700,67856605,16630,16630,16630,16630,0
20250425,104600,67856605,16630,16630,16630,16630,0
20250425,104500,67856605,16630,16630,16630,16630,1
20250425,104400,67839975,16630,16630,16630,16630,3
20250425,104300,67790085,16630,16630,16630,16630,0
20250425,104200,67790085,16630,16630,16630,16630,0
20250425,104100,67790085,16630,16630,16630,16630,0
20250425,104000,67790085,16630,16630,16630,16630,1
20250425,103900,67773455,16620,16620,16620,16620,0
20250425,103800,67773455,16620,16620,16620,16620,0
20250425,103700,67773455,16620,16620,16620,16620,300
20250425,103600,62787455,16620,16620,16620,16620,0
20250425,103500,62787455,16620,16620,16620,16620,0
20250425,103400,62787455,16620,16620,16620,16620,0
20250425,103300,62787455,16620,16660,16660,16620,73
20250425,103200,61571595,16660,16660,16660,16660,6
20250425,103100,61471635,16700,16700,16700,16700,0
20250425,103000,61471635,16700,16700,16700,16700,1
20250425,102900,61454935,16700,16690,16700,16660,52
20250425,102800,60588415,16690,16690,16690,16690,0
20250425,102700,60588415,16690,16720,16720,16690,42
20250425,102600,59886535,16720,16720,16720,16720,1
20250425,102500,59869815,16730,16730,16730,16730,0
20250425,102400,59869815,16730,16730,16730,16720,5
20250425,102300,59786185,16730,16730,16730,16730,0
20250425,102200,59786185,16730,16730,16730,16730,0
20250425,102100,59786185,16730,16730,16730,16730,1
20250425,102000,59769455,16740,16740,16740,16740,0
20250425,101900,59769455,16740,16740,16740,16740,0
20250425,101800,59769455,16740,16750,16750,16720,14
20250425,101700,59535185,16745,16740,16745,16740,4
20250425,101600,59468220,16740,16750,16750,16740,85
20250425,101500,58044700,16740,16730,16745,16730,61
20250425,101400,57023445,16730,16655,16730,16655,242
20250425,101300,52991455,16660,16660,16660,16660,0
20250425,101200,52991455,16660,16660,16660,16660,0
20250425,101100,52991455,16660,16660,16660,16660,3
20250425,101000,52941475,16660,16660,16660,16660,0
20250425,100900,52941475,16660,16660,16660,16660,0
20250425,100800,52941475,16660,16660,16660,16660,0
20250425,100700,52941475,16660,16660,16660,16660,0
20250425,100600,52941475,16660,16660,16660,16660,1
20250425,100500,52924815,16655,16655,16655,16655,0
20250425,100400,52924815,16655,16655,16655,16655,0
20250425,100300,52924815,16655,16660,16660,16655,89
20250425,100200,51442220,16655,16655,16655,16655,0
20250425,100100,51442220,16655,16655,16655,16655,0
20250425,100000,51442220,16655,16655,16655,16655,55
20250425,095900,50526195,16655,16655,16655,16655,0
20250425,095800,50526195,16655,16655,16655,16655,49
20250425,095700,49710100,16650,16650,16650,16650,44
20250425,095600,48977500,16660,16660,16660,16660,0
20250425,095500,48977500,16660,16660,16660,16660,4
20250425,095400,48910860,16650,16650,16650,16650,0
20250425,095300,48910860,16650,16650,16650,16650,2
20250425,095200,48877560,16650,16650,16650,16650,0
20250425,095100,48877560,16650,16700,16700,16650,3
20250425,095000,48827560,16710,16710,16710,16710,43
20250425,094900,48109030,16650,16650,16650,16650,4
20250425,094800,48042430,16730,16720,16730,16720,59
20250425,094700,47055780,16720,16700,16720,16700,292
20250425,094600,42178980,16700,16670,16700,16670,73
20250425,094500,40960410,16610,16600,16610,16600,74
20250425,094400,39731540,16600,16600,16600,16600,4
20250425,094300,39665140,16600,16600,16600,16590,101
20250425,094200,37989470,16600,16600,16600,16600,0
20250425,094100,37989470,16600,16600,16600,16600,5
20250425,094000,37906470,16600,16600,16600,16600,0
20250425,093900,37906470,16600,16610,16610,16600,16
20250425,093800,37640830,16670,16610,16670,16610,6
20250425,093700,37541110,16610,16660,16660,16610,139
20250425,093600,35227350,16660,16660,16660,16660,0
20250425,093500,35227350,16660,16660,16660,16660,1
20250425,093400,35210690,16660,16650,16660,16650,7
20250425,093300,35094120,16650,16650,16650,16650,0
20250425,093200,35094120,16650,16630,16650,16630,189
20250425,093100,31949740,16610,16610,16610,16610,0
20250425,093000,31949740,16610,16600,16610,16600,3
20250425,092900,31899930,16630,16630,16630,16620,56
20250425,092800,30968660,16630,16630,16630,16630,1
20250425,092700,30952030,16600,16600,16600,16600,20
20250425,092600,30620030,16630,16630,16630,16630,0
20250425,092500,30620030,16630,16620,16630,16620,189
20250425,092400,27477180,16590,16590,16590,16590,18
20250425,092300,27178560,16520,16520,16520,16520,53
20250425,092200,26303000,16530,16530,16530,16530,23
20250425,092100,25922810,16530,16530,16530,16530,1
20250425,092000,25906280,16520,16520,16520,16520,65
20250425,091900,24832480,16520,16520,16520,16520,236
20250425,091800,20933760,16520,16520,16520,16520,10
20250425,091700,20768560,16630,16560,16630,16520,62
20250425,091600,19743620,16630,16630,16630,16630,2
20250425,091500,19710360,16640,16620,16640,16620,220
20250425,091400,16051260,16620,16610,16620,16610,100
20250425,091300,14389310,16620,16620,16620,16620,18
20250425,091200,14090150,16630,16630,16630,16630,1
20250425,091100,14073520,16480,16480,16480,16480,0
20250425,091000,14073520,16480,16470,16480,16470,6
20250425,090900,13974650,16490,16650,16650,16490,839
20250425,090800,133530,16660,16660,16660,16660,0
20250425,090700,133530,16660,16660,16660,16660,0
20250425,090600,133530,16660,16660,16660,16660,0
20250425,090500,133530,16660,16660,16660,16660,2
20250425,090400,100210,16680,16780,16780,16680,4
20250425,090300,33290,16790,16790,16790,16790,0
20250425,090200,33290,16790,16790,16790,16790,1
20250425,090100,16500,16500,16500,16500,16500,0
20250425,090000,16500,16500,16500,16500,16500,1