KissMeData/307750/min/candle-20250425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250425,205000,47652025,3240,3240,3240,3240,103
20250425,204900,47652025,3240,3240,3240,3240,0
20250425,204800,47652025,3240,3240,3240,3240,0
20250425,204700,47652025,3240,3240,3240,3240,0
20250425,204600,47652025,3240,3240,3240,3240,0
20250425,204500,47652025,3240,3240,3240,3240,0
20250425,204400,47652025,3240,3240,3240,3240,0
20250425,204300,47652025,3240,3240,3240,3240,0
20250425,204200,47652025,3240,3240,3240,3240,0
20250425,204100,47652025,3240,3240,3240,3240,0
20250425,204000,47652025,3240,3240,3240,3240,0
20250425,203900,47652025,3240,3240,3240,3240,0
20250425,203800,47652025,3240,3240,3240,3240,0
20250425,203700,47652025,3240,3240,3240,3240,0
20250425,203600,47652025,3240,3240,3240,3240,0
20250425,203500,47652025,3240,3240,3240,3240,0
20250425,203400,47652025,3240,3240,3240,3240,0
20250425,203300,47652025,3240,3240,3240,3240,0
20250425,203200,47652025,3240,3240,3240,3240,0
20250425,203100,47652025,3240,3240,3240,3240,0
20250425,203000,47652025,3240,3240,3240,3240,0
20250425,202900,47652025,3240,3240,3240,3240,0
20250425,202800,47652025,3240,3240,3240,3240,0
20250425,202700,47652025,3240,3240,3240,3240,0
20250425,202600,47652025,3240,3240,3240,3240,0
20250425,202500,47652025,3240,3240,3240,3240,0
20250425,202400,47652025,3240,3240,3240,3240,0
20250425,202300,47652025,3240,3240,3240,3240,0
20250425,202200,47652025,3240,3240,3240,3240,0
20250425,202100,47652025,3240,3240,3240,3240,0
20250425,202000,47652025,3240,3240,3240,3240,103
20250425,201900,47652025,3240,3240,3240,3240,0
20250425,201800,47652025,3240,3240,3240,3240,0
20250425,201700,47652025,3240,3240,3240,3240,0
20250425,201600,47652025,3240,3240,3240,3240,0
20250425,201500,47652025,3240,3240,3240,3240,0
20250425,201400,47652025,3240,3240,3240,3240,0
20250425,201300,47652025,3240,3240,3240,3240,0
20250425,201200,47652025,3240,3240,3240,3240,0
20250425,201100,47652025,3240,3240,3240,3240,0
20250425,201000,47652025,3240,3240,3240,3240,0
20250425,200900,47652025,3240,3240,3240,3240,0
20250425,200800,47652025,3240,3240,3240,3240,0
20250425,200700,47652025,3240,3240,3240,3240,0
20250425,200600,47652025,3240,3240,3240,3240,0
20250425,200500,47652025,3240,3240,3240,3240,0
20250425,200400,47652025,3240,3240,3240,3240,0
20250425,200300,47652025,3240,3240,3240,3240,0
20250425,200200,47652025,3240,3240,3240,3240,0
20250425,200100,47652025,3240,3240,3240,3240,0
20250425,200000,47652025,3240,3240,3240,3240,0
20250425,195900,47652025,3240,3240,3240,3240,0
20250425,195800,47652025,3240,3240,3240,3240,0
20250425,195700,47652025,3240,3240,3240,3240,0
20250425,195600,47652025,3240,3240,3240,3240,0
20250425,195500,47652025,3240,3240,3240,3240,0
20250425,195400,47652025,3240,3240,3240,3240,0
20250425,195300,47652025,3240,3240,3240,3240,0
20250425,195200,47652025,3240,3240,3240,3240,0
20250425,195100,47652025,3240,3240,3240,3240,0
20250425,195000,47652025,3240,3240,3240,3240,103
20250425,194900,47652025,3240,3240,3240,3240,0
20250425,194800,47652025,3240,3240,3240,3240,0
20250425,194700,47652025,3240,3240,3240,3240,0
20250425,194600,47652025,3240,3240,3240,3240,0
20250425,194500,47652025,3240,3240,3240,3240,0
20250425,194400,47652025,3240,3240,3240,3240,0
20250425,194300,47652025,3240,3240,3240,3240,0
20250425,194200,47652025,3240,3240,3240,3240,0
20250425,194100,47652025,3240,3240,3240,3240,0
20250425,194000,47652025,3240,3240,3240,3240,0
20250425,193900,47652025,3240,3240,3240,3240,0
20250425,193800,47652025,3240,3240,3240,3240,0
20250425,193700,47652025,3240,3240,3240,3240,0
20250425,193600,47652025,3240,3240,3240,3240,0
20250425,193500,47652025,3240,3240,3240,3240,0
20250425,193400,47652025,3240,3240,3240,3240,0
20250425,193300,47652025,3240,3240,3240,3240,0
20250425,193200,47652025,3240,3240,3240,3240,0
20250425,193100,47652025,3240,3240,3240,3240,0
20250425,193000,47652025,3240,3240,3240,3240,0
20250425,192900,47652025,3240,3240,3240,3240,0
20250425,192800,47652025,3240,3240,3240,3240,0
20250425,192700,47652025,3240,3240,3240,3240,0
20250425,192600,47652025,3240,3240,3240,3240,0
20250425,192500,47652025,3240,3240,3240,3240,0
20250425,192400,47652025,3240,3240,3240,3240,0
20250425,192300,47652025,3240,3240,3240,3240,0
20250425,192200,47652025,3240,3240,3240,3240,0
20250425,192100,47652025,3240,3240,3240,3240,0
20250425,192000,47652025,3240,3240,3240,3240,103
20250425,191900,47652025,3240,3240,3240,3240,0
20250425,191800,47652025,3240,3240,3240,3240,0
20250425,191700,47652025,3240,3240,3240,3240,0
20250425,191600,47652025,3240,3240,3240,3240,0
20250425,191500,47652025,3240,3240,3240,3240,0
20250425,191400,47652025,3240,3240,3240,3240,0
20250425,191300,47652025,3240,3240,3240,3240,0
20250425,191200,47652025,3240,3240,3240,3240,0
20250425,191100,47652025,3240,3240,3240,3240,0
20250425,191000,47652025,3240,3240,3240,3240,0
20250425,190900,47652025,3240,3240,3240,3240,0
20250425,190800,47652025,3240,3240,3240,3240,0
20250425,190700,47652025,3240,3240,3240,3240,0
20250425,190600,47652025,3240,3240,3240,3240,0
20250425,190500,47652025,3240,3240,3240,3240,0
20250425,190400,47652025,3240,3240,3240,3240,0
20250425,190300,47652025,3240,3240,3240,3240,0
20250425,190200,47652025,3240,3240,3240,3240,0
20250425,190100,47652025,3240,3240,3240,3240,0
20250425,190000,47652025,3240,3240,3240,3240,0
20250425,185900,47652025,3240,3240,3240,3240,0
20250425,185800,47652025,3240,3240,3240,3240,0
20250425,185700,47652025,3240,3240,3240,3240,0
20250425,185600,47652025,3240,3240,3240,3240,0
20250425,185500,47652025,3240,3240,3240,3240,0
20250425,185400,47652025,3240,3240,3240,3240,0
20250425,185300,47652025,3240,3240,3240,3240,0
20250425,185200,47652025,3240,3240,3240,3240,0
20250425,185100,47652025,3240,3240,3240,3240,0
20250425,185000,47652025,3240,3240,3240,3240,103
20250425,184900,47652025,3240,3240,3240,3240,0
20250425,184800,47652025,3240,3240,3240,3240,0
20250425,184700,47652025,3240,3240,3240,3240,0
20250425,184600,47652025,3240,3240,3240,3240,0
20250425,184500,47652025,3240,3240,3240,3240,0
20250425,184400,47652025,3240,3240,3240,3240,0
20250425,184300,47652025,3240,3240,3240,3240,0
20250425,184200,47652025,3240,3240,3240,3240,0
20250425,184100,47652025,3240,3240,3240,3240,0
20250425,184000,47652025,3240,3240,3240,3240,0
20250425,183900,47652025,3240,3240,3240,3240,0
20250425,183800,47652025,3240,3240,3240,3240,0
20250425,183700,47652025,3240,3240,3240,3240,0
20250425,183600,47652025,3240,3240,3240,3240,0
20250425,183500,47652025,3240,3240,3240,3240,0
20250425,183400,47652025,3240,3240,3240,3240,0
20250425,183300,47652025,3240,3240,3240,3240,0
20250425,183200,47652025,3240,3240,3240,3240,0
20250425,183100,47652025,3240,3240,3240,3240,0
20250425,183000,47652025,3240,3240,3240,3240,0
20250425,182900,47652025,3240,3240,3240,3240,0
20250425,182800,47652025,3240,3240,3240,3240,0
20250425,182700,47652025,3240,3240,3240,3240,0
20250425,182600,47652025,3240,3240,3240,3240,0
20250425,182500,47652025,3240,3240,3240,3240,0
20250425,182400,47652025,3240,3240,3240,3240,0
20250425,182300,47652025,3240,3240,3240,3240,0
20250425,182200,47652025,3240,3240,3240,3240,0
20250425,182100,47652025,3240,3240,3240,3240,0
20250425,182000,47652025,3240,3240,3240,3240,103
20250425,181900,47652025,3240,3240,3240,3240,0
20250425,181800,47652025,3240,3240,3240,3240,0
20250425,181700,47652025,3240,3240,3240,3240,0
20250425,181600,47652025,3240,3240,3240,3240,0
20250425,181500,47652025,3240,3240,3240,3240,0
20250425,181400,47652025,3240,3240,3240,3240,0
20250425,181300,47652025,3240,3240,3240,3240,0
20250425,181200,47652025,3240,3240,3240,3240,0
20250425,181100,47652025,3240,3240,3240,3240,0
20250425,181000,47652025,3240,3240,3240,3240,0
20250425,180900,47652025,3240,3240,3240,3240,0
20250425,180800,47652025,3240,3240,3240,3240,0
20250425,180700,47652025,3240,3240,3240,3240,0
20250425,180600,47652025,3240,3240,3240,3240,0
20250425,180500,47652025,3240,3240,3240,3240,0
20250425,180400,47652025,3240,3240,3240,3240,0
20250425,180300,47652025,3240,3240,3240,3240,0
20250425,180200,47652025,3240,3240,3240,3240,0
20250425,180100,47652025,3240,3240,3240,3240,0
20250425,180000,47652025,3240,3240,3240,3240,0
20250425,175900,47652025,3240,3240,3240,3240,0
20250425,175800,47652025,3240,3240,3240,3240,0
20250425,175700,47652025,3240,3240,3240,3240,0
20250425,175600,47652025,3240,3240,3240,3240,0
20250425,175500,47652025,3240,3240,3240,3240,0
20250425,175400,47652025,3240,3240,3240,3240,0
20250425,175300,47652025,3240,3240,3240,3240,0
20250425,175200,47652025,3240,3240,3240,3240,0
20250425,175100,47652025,3240,3240,3240,3240,0
20250425,175000,47652025,3240,3240,3240,3240,103
20250425,174900,47652025,3240,3240,3240,3240,0
20250425,174800,47652025,3240,3240,3240,3240,0
20250425,174700,47652025,3240,3240,3240,3240,0
20250425,174600,47652025,3240,3240,3240,3240,0
20250425,174500,47652025,3240,3240,3240,3240,0
20250425,174400,47652025,3240,3240,3240,3240,0
20250425,174300,47652025,3240,3240,3240,3240,0
20250425,174200,47652025,3240,3240,3240,3240,0
20250425,174100,47652025,3240,3240,3240,3240,0
20250425,174000,47652025,3240,3240,3240,3240,0
20250425,173900,47652025,3240,3240,3240,3240,0
20250425,173800,47652025,3240,3240,3240,3240,0
20250425,173700,47652025,3240,3240,3240,3240,0
20250425,173600,47652025,3240,3240,3240,3240,0
20250425,173500,47652025,3240,3240,3240,3240,0
20250425,173400,47652025,3240,3240,3240,3240,0
20250425,173300,47652025,3240,3240,3240,3240,0
20250425,173200,47652025,3240,3240,3240,3240,0
20250425,173100,47652025,3240,3240,3240,3240,0
20250425,173000,47652025,3240,3240,3240,3240,0
20250425,172900,47652025,3240,3240,3240,3240,0
20250425,172800,47652025,3240,3240,3240,3240,0
20250425,172700,47652025,3240,3240,3240,3240,0
20250425,172600,47652025,3240,3240,3240,3240,0
20250425,172500,47652025,3240,3240,3240,3240,0
20250425,172400,47652025,3240,3240,3240,3240,0
20250425,172300,47652025,3240,3240,3240,3240,0
20250425,172200,47652025,3240,3240,3240,3240,0
20250425,172100,47652025,3240,3240,3240,3240,0
20250425,172000,47652025,3240,3240,3240,3240,103
20250425,171900,47652025,3240,3240,3240,3240,0
20250425,171800,47652025,3240,3240,3240,3240,0
20250425,171700,47652025,3240,3240,3240,3240,0
20250425,171600,47652025,3240,3240,3240,3240,0
20250425,171500,47652025,3240,3240,3240,3240,0
20250425,171400,47652025,3240,3240,3240,3240,0
20250425,171300,47652025,3240,3240,3240,3240,0
20250425,171200,47652025,3240,3240,3240,3240,0
20250425,171100,47652025,3240,3240,3240,3240,0
20250425,171000,47652025,3240,3240,3240,3240,0
20250425,170900,47652025,3240,3240,3240,3240,0
20250425,170800,47652025,3240,3240,3240,3240,0
20250425,170700,47652025,3240,3240,3240,3240,0
20250425,170600,47652025,3240,3240,3240,3240,0
20250425,170500,47652025,3240,3240,3240,3240,0
20250425,170400,47652025,3240,3240,3240,3240,0
20250425,170300,47652025,3240,3240,3240,3240,0
20250425,170200,47652025,3240,3240,3240,3240,0
20250425,170100,47652025,3240,3240,3240,3240,0
20250425,170000,47652025,3240,3240,3240,3240,0
20250425,165900,47652025,3240,3240,3240,3240,0
20250425,165800,47652025,3240,3240,3240,3240,0
20250425,165700,47652025,3240,3240,3240,3240,0
20250425,165600,47652025,3240,3240,3240,3240,0
20250425,165500,47652025,3240,3240,3240,3240,0
20250425,165400,47652025,3240,3240,3240,3240,0
20250425,165300,47652025,3240,3240,3240,3240,0
20250425,165200,47652025,3240,3240,3240,3240,0
20250425,165100,47652025,3240,3240,3240,3240,0
20250425,165000,47652025,3240,3240,3240,3240,103
20250425,164900,47652025,3240,3240,3240,3240,0
20250425,164800,47652025,3240,3240,3240,3240,0
20250425,164700,47652025,3240,3240,3240,3240,0
20250425,164600,47652025,3240,3240,3240,3240,0
20250425,164500,47652025,3240,3240,3240,3240,0
20250425,164400,47652025,3240,3240,3240,3240,0
20250425,164300,47652025,3240,3240,3240,3240,0
20250425,164200,47652025,3240,3240,3240,3240,0
20250425,164100,47652025,3240,3240,3240,3240,0
20250425,164000,47652025,3240,3240,3240,3240,0
20250425,163900,47652025,3240,3240,3240,3240,0
20250425,163800,47652025,3240,3240,3240,3240,0
20250425,163700,47652025,3240,3240,3240,3240,0
20250425,163600,47652025,3240,3240,3240,3240,0
20250425,163500,47652025,3240,3240,3240,3240,0
20250425,163400,47652025,3240,3240,3240,3240,0
20250425,163300,47652025,3240,3240,3240,3240,0
20250425,163200,47652025,3240,3240,3240,3240,0
20250425,163100,47652025,3240,3240,3240,3240,0
20250425,163000,47652025,3240,3240,3240,3240,0
20250425,162900,47652025,3240,3240,3240,3240,0
20250425,162800,47652025,3240,3240,3240,3240,0
20250425,162700,47652025,3240,3240,3240,3240,0
20250425,162600,47652025,3240,3240,3240,3240,0
20250425,162500,47652025,3240,3240,3240,3240,0
20250425,162400,47652025,3240,3240,3240,3240,0
20250425,162300,47652025,3240,3240,3240,3240,0
20250425,162200,47652025,3240,3240,3240,3240,0
20250425,162100,47652025,3240,3240,3240,3240,0
20250425,162000,47652025,3240,3240,3240,3240,103
20250425,161900,47652025,3240,3240,3240,3240,0
20250425,161800,47652025,3240,3240,3240,3240,0
20250425,161700,47652025,3240,3240,3240,3240,0
20250425,161600,47652025,3240,3240,3240,3240,0
20250425,161500,47652025,3240,3240,3240,3240,0
20250425,161400,47652025,3240,3240,3240,3240,0
20250425,161300,47652025,3240,3240,3240,3240,0
20250425,161200,47652025,3240,3240,3240,3240,0
20250425,161100,47652025,3240,3240,3240,3240,0
20250425,161000,47652025,3240,3240,3240,3240,0
20250425,160900,47652025,3240,3240,3240,3240,0
20250425,160800,47652025,3240,3240,3240,3240,0
20250425,160700,47652025,3240,3240,3240,3240,0
20250425,160600,47652025,3240,3240,3240,3240,0
20250425,160500,47652025,3240,3240,3240,3240,0
20250425,160400,47652025,3240,3240,3240,3240,0
20250425,160300,47652025,3240,3240,3240,3240,0
20250425,160200,47652025,3240,3240,3240,3240,0
20250425,160100,47652025,3240,3240,3240,3240,0
20250425,160000,47652025,3240,3240,3240,3240,0
20250425,155900,47652025,3240,3240,3240,3240,0
20250425,155800,47652025,3240,3240,3240,3240,0
20250425,155700,47652025,3240,3240,3240,3240,0
20250425,155600,47652025,3240,3240,3240,3240,0
20250425,155500,47652025,3240,3240,3240,3240,0
20250425,155400,47652025,3240,3240,3240,3240,0
20250425,155300,47652025,3240,3240,3240,3240,0
20250425,155200,47652025,3240,3240,3240,3240,0
20250425,155100,47652025,3240,3240,3240,3240,0
20250425,155000,47652025,3240,3240,3240,3240,103
20250425,154900,47652025,3240,3240,3240,3240,0
20250425,154800,47652025,3240,3240,3240,3240,0
20250425,154700,47652025,3240,3240,3240,3240,0
20250425,154600,47652025,3240,3240,3240,3240,0
20250425,154500,47652025,3240,3240,3240,3240,0
20250425,154400,47652025,3240,3240,3240,3240,0
20250425,154300,47652025,3240,3240,3240,3240,0
20250425,154200,47652025,3240,3240,3240,3240,0
20250425,154100,47652025,3240,3240,3240,3240,0
20250425,154000,47652025,3240,3240,3240,3240,0
20250425,153900,47652025,3240,3240,3240,3240,0
20250425,153800,47652025,3240,3240,3240,3240,0
20250425,153700,47652025,3240,3240,3240,3240,0
20250425,153600,47652025,3240,3240,3240,3240,0
20250425,153500,47652025,3240,3240,3240,3240,0
20250425,153400,47652025,3240,3240,3240,3240,0
20250425,153300,47652025,3240,3240,3240,3240,0
20250425,153200,47652025,3240,3240,3240,3240,0
20250425,153100,47652025,3240,3240,3240,3240,0
20250425,153000,47652025,3240,3240,3240,3240,103
20250425,152900,47318305,3230,3230,3230,3230,0
20250425,152800,47318305,3230,3230,3230,3230,0
20250425,152700,47318305,3230,3230,3230,3230,0
20250425,152600,47318305,3230,3230,3230,3230,0
20250425,152500,47318305,3230,3230,3230,3230,0
20250425,152400,47318305,3230,3230,3230,3230,0
20250425,152300,47318305,3230,3230,3230,3230,0
20250425,152200,47318305,3230,3230,3230,3230,0
20250425,152100,47318305,3230,3230,3230,3230,0
20250425,152000,47318305,3230,3230,3230,3230,0
20250425,151900,47318305,3230,3230,3230,3225,640
20250425,151800,45251575,3230,3230,3230,3230,0
20250425,151700,45251575,3230,3230,3230,3230,0
20250425,151600,45251575,3230,3230,3230,3230,0
20250425,151500,45251575,3230,3230,3230,3230,0
20250425,151400,45251575,3230,3230,3230,3230,0
20250425,151300,45251575,3230,3230,3230,3230,1
20250425,151200,45248345,3230,3230,3230,3230,0
20250425,151100,45248345,3230,3230,3230,3230,920
20250425,151000,42276745,3230,3230,3230,3230,1
20250425,150900,42273515,3230,3230,3230,3230,179
20250425,150800,41695345,3230,3230,3230,3230,0
20250425,150700,41695345,3230,3230,3230,3230,1500
20250425,150600,36850345,3235,3235,3235,3235,0
20250425,150500,36850345,3235,3235,3235,3235,0
20250425,150400,36850345,3235,3235,3235,3235,8
20250425,150300,36824465,3235,3235,3235,3235,10
20250425,150200,36792115,3235,3235,3235,3235,0
20250425,150100,36792115,3235,3235,3235,3235,0
20250425,150000,36792115,3235,3235,3235,3235,0
20250425,145900,36792115,3235,3235,3235,3235,0
20250425,145800,36792115,3235,3235,3235,3235,0
20250425,145700,36792115,3235,3235,3235,3235,0
20250425,145600,36792115,3235,3235,3235,3235,0
20250425,145500,36792115,3235,3235,3235,3235,0
20250425,145400,36792115,3235,3235,3235,3235,0
20250425,145300,36792115,3235,3235,3235,3235,0
20250425,145200,36792115,3235,3235,3235,3235,0
20250425,145100,36792115,3235,3235,3235,3235,2
20250425,145000,36785645,3235,3235,3235,3235,0
20250425,144900,36785645,3235,3235,3235,3235,11
20250425,144800,36750060,3235,3235,3235,3235,0
20250425,144700,36750060,3235,3235,3235,3235,0
20250425,144600,36750060,3235,3235,3235,3235,0
20250425,144500,36750060,3235,3235,3235,3235,0
20250425,144400,36750060,3235,3235,3235,3235,0
20250425,144300,36750060,3235,3235,3235,3235,0
20250425,144200,36750060,3235,3235,3235,3235,0
20250425,144100,36750060,3235,3235,3235,3235,0
20250425,144000,36750060,3235,3235,3235,3235,0
20250425,143900,36750060,3235,3235,3235,3235,123
20250425,143800,36352155,3240,3240,3240,3240,0
20250425,143700,36352155,3240,3240,3240,3240,0
20250425,143600,36352155,3240,3240,3240,3240,0
20250425,143500,36352155,3240,3240,3240,3240,5
20250425,143400,36335955,3240,3240,3240,3240,0
20250425,143300,36335955,3240,3240,3240,3240,4
20250425,143200,36322995,3235,3235,3235,3235,0
20250425,143100,36322995,3235,3235,3235,3235,0
20250425,143000,36322995,3235,3235,3235,3235,0
20250425,142900,36322995,3235,3230,3235,3230,105
20250425,142800,35983820,3235,3235,3235,3235,33
20250425,142700,35877065,3240,3235,3240,3235,15
20250425,142600,35828515,3245,3245,3245,3245,0
20250425,142500,35828515,3245,3245,3245,3245,0
20250425,142400,35828515,3245,3245,3245,3245,0
20250425,142300,35828515,3245,3245,3245,3245,0
20250425,142200,35828515,3245,3245,3245,3245,0
20250425,142100,35828515,3245,3245,3245,3245,0
20250425,142000,35828515,3245,3245,3245,3245,0
20250425,141900,35828515,3245,3245,3245,3245,0
20250425,141800,35828515,3245,3245,3245,3245,1
20250425,141700,35825270,3245,3245,3245,3245,0
20250425,141600,35825270,3245,3245,3245,3245,0
20250425,141500,35825270,3245,3245,3245,3245,0
20250425,141400,35825270,3245,3245,3245,3245,0
20250425,141300,35825270,3245,3245,3245,3245,0
20250425,141200,35825270,3245,3245,3245,3245,0
20250425,141100,35825270,3245,3245,3245,3245,4
20250425,141000,35812290,3245,3245,3245,3245,0
20250425,140900,35812290,3245,3245,3245,3245,0
20250425,140800,35812290,3245,3245,3245,3245,0
20250425,140700,35812290,3245,3245,3245,3245,0
20250425,140600,35812290,3245,3245,3245,3245,0
20250425,140500,35812290,3245,3245,3245,3245,0
20250425,140400,35812290,3245,3245,3245,3245,0
20250425,140300,35812290,3245,3245,3245,3245,0
20250425,140200,35812290,3245,3245,3245,3245,0
20250425,140100,35812290,3245,3245,3245,3245,0
20250425,140000,35812290,3245,3245,3245,3245,0
20250425,135900,35812290,3245,3245,3245,3245,4
20250425,135800,35799310,3245,3245,3245,3245,0
20250425,135700,35799310,3245,3245,3245,3245,0
20250425,135600,35799310,3245,3245,3245,3245,0
20250425,135500,35799310,3245,3235,3245,3235,512
20250425,135400,34139450,3235,3235,3235,3235,0
20250425,135300,34139450,3235,3235,3235,3235,0
20250425,135200,34139450,3235,3235,3235,3235,0
20250425,135100,34139450,3235,3235,3235,3235,529
20250425,135000,32428135,3245,3245,3245,3245,0
20250425,134900,32428135,3245,3245,3245,3245,0
20250425,134800,32428135,3245,3245,3245,3245,0
20250425,134700,32428135,3245,3245,3245,3245,0
20250425,134600,32428135,3245,3245,3245,3245,13
20250425,134500,32385950,3245,3245,3245,3245,0
20250425,134400,32385950,3245,3245,3245,3245,1
20250425,134300,32382705,3240,3240,3240,3240,1
20250425,134200,32379465,3245,3245,3245,3245,0
20250425,134100,32379465,3245,3245,3245,3245,0
20250425,134000,32379465,3245,3245,3245,3245,10
20250425,133900,32347015,3230,3230,3230,3230,0
20250425,133800,32347015,3230,3230,3230,3230,0
20250425,133700,32347015,3230,3230,3230,3230,0
20250425,133600,32347015,3230,3230,3230,3230,0
20250425,133500,32347015,3230,3230,3230,3230,0
20250425,133400,32347015,3230,3230,3230,3230,0
20250425,133300,32347015,3230,3230,3230,3230,0
20250425,133200,32347015,3230,3230,3230,3230,0
20250425,133100,32347015,3230,3230,3230,3230,0
20250425,133000,32347015,3230,3230,3230,3230,0
20250425,132900,32347015,3230,3230,3230,3230,0
20250425,132800,32347015,3230,3230,3230,3230,0
20250425,132700,32347015,3230,3230,3230,3230,0
20250425,132600,32347015,3230,3230,3230,3230,0
20250425,132500,32347015,3230,3230,3230,3230,0
20250425,132400,32347015,3230,3230,3230,3230,0
20250425,132300,32347015,3230,3230,3230,3230,0
20250425,132200,32347015,3230,3230,3230,3230,0
20250425,132100,32347015,3230,3230,3230,3230,0
20250425,132000,32347015,3230,3230,3230,3230,0
20250425,131900,32347015,3230,3230,3230,3230,0
20250425,131800,32347015,3230,3230,3230,3230,0
20250425,131700,32347015,3230,3230,3230,3230,227
20250425,131600,31613805,3245,3245,3245,3245,0
20250425,131500,31613805,3245,3245,3245,3245,0
20250425,131400,31613805,3245,3245,3245,3245,0
20250425,131300,31613805,3245,3245,3245,3245,0
20250425,131200,31613805,3245,3245,3245,3245,0
20250425,131100,31613805,3245,3245,3245,3245,0
20250425,131000,31613805,3245,3245,3245,3245,0
20250425,130900,31613805,3245,3245,3245,3245,0
20250425,130800,31613805,3245,3245,3245,3245,2
20250425,130700,31607315,3240,3240,3240,3240,129
20250425,130600,31189355,3240,3240,3240,3240,561
20250425,130500,29371715,3240,3240,3240,3240,12
20250425,130400,29332835,3240,3240,3240,3240,0
20250425,130300,29332835,3240,3240,3240,3240,1
20250425,130200,29329595,3230,3230,3230,3230,50
20250425,130100,29168095,3240,3240,3240,3240,0
20250425,130000,29168095,3240,3240,3240,3240,0
20250425,125900,29168095,3240,3240,3240,3240,0
20250425,125800,29168095,3240,3240,3240,3240,0
20250425,125700,29168095,3240,3240,3240,3240,0
20250425,125600,29168095,3240,3240,3240,3240,0
20250425,125500,29168095,3240,3240,3240,3240,9
20250425,125400,29138935,3240,3240,3240,3240,0
20250425,125300,29138935,3240,3240,3240,3240,0
20250425,125200,29138935,3240,3240,3240,3240,2
20250425,125100,29132455,3240,3240,3240,3240,0
20250425,125000,29132455,3240,3240,3240,3240,0
20250425,124900,29132455,3240,3240,3240,3240,0
20250425,124800,29132455,3240,3240,3240,3240,0
20250425,124700,29132455,3240,3240,3240,3240,0
20250425,124600,29132455,3240,3240,3240,3240,0
20250425,124500,29132455,3240,3240,3240,3240,21
20250425,124400,29064415,3240,3240,3240,3240,0
20250425,124300,29064415,3240,3240,3240,3240,0
20250425,124200,29064415,3240,3240,3240,3240,7
20250425,124100,29041735,3235,3235,3235,3235,0
20250425,124000,29041735,3235,3235,3235,3235,0
20250425,123900,29041735,3235,3235,3235,3235,4
20250425,123800,29028795,3235,3235,3235,3235,0
20250425,123700,29028795,3235,3235,3235,3235,0
20250425,123600,29028795,3235,3235,3235,3235,0
20250425,123500,29028795,3235,3235,3235,3235,0
20250425,123400,29028795,3235,3235,3235,3235,0
20250425,123300,29028795,3235,3235,3235,3235,0
20250425,123200,29028795,3235,3235,3235,3235,0
20250425,123100,29028795,3235,3235,3235,3235,0
20250425,123000,29028795,3235,3235,3235,3235,0
20250425,122900,29028795,3235,3235,3235,3235,0
20250425,122800,29028795,3235,3235,3235,3235,0
20250425,122700,29028795,3235,3235,3235,3235,0
20250425,122600,29028795,3235,3235,3235,3235,0
20250425,122500,29028795,3235,3235,3235,3235,1
20250425,122400,29025560,3230,3230,3230,3230,0
20250425,122300,29025560,3230,3230,3230,3230,0
20250425,122200,29025560,3230,3230,3230,3230,0
20250425,122100,29025560,3230,3230,3230,3230,499
20250425,122000,27413790,3240,3240,3240,3240,0
20250425,121900,27413790,3240,3240,3240,3240,0
20250425,121800,27413790,3240,3240,3240,3240,6
20250425,121700,27394350,3230,3230,3230,3230,0
20250425,121600,27394350,3230,3230,3230,3230,0
20250425,121500,27394350,3230,3230,3230,3230,0
20250425,121400,27394350,3230,3230,3230,3230,0
20250425,121300,27394350,3230,3230,3230,3230,1
20250425,121200,27391120,3230,3230,3230,3230,200
20250425,121100,26745120,3225,3225,3225,3225,132
20250425,121000,26319420,3235,3235,3235,3235,200
20250425,120900,25672420,3230,3230,3230,3230,0
20250425,120800,25672420,3230,3230,3230,3230,0
20250425,120700,25672420,3230,3230,3230,3230,4
20250425,120600,25659500,3230,3230,3230,3230,0
20250425,120500,25659500,3230,3230,3230,3230,0
20250425,120400,25659500,3230,3230,3230,3230,0
20250425,120300,25659500,3230,3230,3230,3230,0
20250425,120200,25659500,3230,3230,3230,3230,0
20250425,120100,25659500,3230,3230,3230,3230,0
20250425,120000,25659500,3230,3230,3230,3230,0
20250425,115900,25659500,3230,3230,3230,3230,0
20250425,115800,25659500,3230,3230,3230,3230,0
20250425,115700,25659500,3230,3230,3230,3230,0
20250425,115600,25659500,3230,3230,3230,3230,0
20250425,115500,25659500,3230,3230,3230,3230,0
20250425,115400,25659500,3230,3230,3230,3230,0
20250425,115300,25659500,3230,3230,3230,3230,0
20250425,115200,25659500,3230,3225,3230,3225,306
20250425,115100,24672635,3235,3235,3235,3235,0
20250425,115000,24672635,3235,3235,3235,3235,0
20250425,114900,24672635,3235,3235,3235,3235,0
20250425,114800,24672635,3235,3235,3235,3235,0
20250425,114700,24672635,3235,3235,3235,3235,0
20250425,114600,24672635,3235,3235,3235,3235,0
20250425,114500,24672635,3235,3235,3235,3235,100
20250425,114400,24349135,3235,3235,3235,3235,0
20250425,114300,24349135,3235,3235,3235,3235,0
20250425,114200,24349135,3235,3235,3235,3235,0
20250425,114100,24349135,3235,3235,3235,3235,0
20250425,114000,24349135,3235,3235,3235,3235,0
20250425,113900,24349135,3235,3235,3235,3235,0
20250425,113800,24349135,3235,3235,3235,3235,0
20250425,113700,24349135,3235,3235,3235,3235,0
20250425,113600,24349135,3235,3240,3240,3235,120
20250425,113500,23960835,3240,3240,3240,3240,20
20250425,113400,23896035,3235,3235,3235,3235,0
20250425,113300,23896035,3235,3235,3235,3235,0
20250425,113200,23896035,3235,3235,3235,3235,0
20250425,113100,23896035,3235,3235,3235,3235,0
20250425,113000,23896035,3235,3235,3235,3235,0
20250425,112900,23896035,3235,3235,3235,3235,0
20250425,112800,23896035,3235,3235,3235,3235,0
20250425,112700,23896035,3235,3235,3235,3235,0
20250425,112600,23896035,3235,3235,3235,3235,0
20250425,112500,23896035,3235,3235,3235,3235,0
20250425,112400,23896035,3235,3235,3235,3235,0
20250425,112300,23896035,3235,3235,3235,3235,0
20250425,112200,23896035,3235,3235,3235,3235,205
20250425,112100,23232860,3245,3245,3245,3245,0
20250425,112000,23232860,3245,3245,3245,3245,186
20250425,111900,22629290,3245,3245,3245,3245,0
20250425,111800,22629290,3245,3245,3245,3245,0
20250425,111700,22629290,3245,3245,3245,3245,0
20250425,111600,22629290,3245,3245,3245,3245,0
20250425,111500,22629290,3245,3245,3245,3245,0
20250425,111400,22629290,3245,3245,3245,3245,19
20250425,111300,22567635,3245,3245,3245,3245,10
20250425,111200,22535185,3240,3240,3240,3240,0
20250425,111100,22535185,3240,3240,3240,3240,0
20250425,111000,22535185,3240,3240,3240,3240,4
20250425,110900,22522225,3240,3240,3240,3240,1
20250425,110800,22518985,3245,3245,3245,3245,0
20250425,110700,22518985,3245,3245,3245,3245,0
20250425,110600,22518985,3245,3245,3245,3245,0
20250425,110500,22518985,3245,3245,3245,3245,0
20250425,110400,22518985,3245,3245,3245,3245,0
20250425,110300,22518985,3245,3245,3245,3245,500
20250425,110200,20896485,3240,3240,3240,3240,2
20250425,110100,20890005,3245,3235,3245,3235,323
20250425,110000,19843945,3235,3235,3235,3235,0
20250425,105900,19843945,3235,3235,3235,3235,200
20250425,105800,19196945,3235,3235,3235,3235,0
20250425,105700,19196945,3235,3235,3235,3235,0
20250425,105600,19196945,3235,3235,3235,3235,100
20250425,105500,18873445,3235,3235,3235,3235,0
20250425,105400,18873445,3235,3235,3235,3225,242
20250425,105300,18092925,3235,3235,3235,3235,0
20250425,105200,18092925,3235,3235,3235,3235,3
20250425,105100,18083220,3235,3235,3235,3235,0
20250425,105000,18083220,3235,3235,3235,3235,0
20250425,104900,18083220,3235,3235,3235,3235,1
20250425,104800,18079985,3225,3225,3225,3225,1137
20250425,104700,14413160,3225,3225,3225,3225,0
20250425,104600,14413160,3225,3225,3225,3225,0
20250425,104500,14413160,3225,3225,3225,3225,0
20250425,104400,14413160,3225,3225,3225,3225,0
20250425,104300,14413160,3225,3225,3225,3225,0
20250425,104200,14413160,3225,3225,3225,3225,0
20250425,104100,14413160,3225,3225,3225,3225,0
20250425,104000,14413160,3225,3225,3225,3225,0
20250425,103900,14413160,3225,3225,3225,3225,0
20250425,103800,14413160,3225,3225,3225,3225,0
20250425,103700,14413160,3225,3225,3225,3225,0
20250425,103600,14413160,3225,3225,3225,3225,0
20250425,103500,14413160,3225,3225,3225,3225,0
20250425,103400,14413160,3225,3225,3225,3225,0
20250425,103300,14413160,3225,3225,3225,3225,0
20250425,103200,14413160,3225,3225,3225,3225,10
20250425,103100,14380910,3220,3220,3220,3220,74
20250425,103000,14142630,3225,3225,3225,3225,100
20250425,102900,13820130,3235,3235,3235,3235,1
20250425,102800,13816895,3235,3235,3235,3235,0
20250425,102700,13816895,3235,3235,3235,3235,0
20250425,102600,13816895,3235,3235,3235,3235,0
20250425,102500,13816895,3235,3235,3235,3235,0
20250425,102400,13816895,3235,3235,3235,3235,0
20250425,102300,13816895,3235,3235,3235,3235,0
20250425,102200,13816895,3235,3235,3235,3235,0
20250425,102100,13816895,3235,3235,3235,3235,0
20250425,102000,13816895,3235,3235,3235,3235,0
20250425,101900,13816895,3235,3235,3235,3235,0
20250425,101800,13816895,3235,3235,3235,3235,5
20250425,101700,13800720,3230,3230,3230,3230,0
20250425,101600,13800720,3230,3230,3230,3230,0
20250425,101500,13800720,3230,3230,3230,3230,149
20250425,101400,13319450,3225,3225,3225,3225,0
20250425,101300,13319450,3225,3225,3225,3225,0
20250425,101200,13319450,3225,3225,3225,3225,0
20250425,101100,13319450,3225,3225,3225,3225,0
20250425,101000,13319450,3225,3225,3225,3225,0
20250425,100900,13319450,3225,3225,3225,3225,0
20250425,100800,13319450,3225,3225,3225,3225,0
20250425,100700,13319450,3225,3225,3225,3225,0
20250425,100600,13319450,3225,3225,3225,3225,0
20250425,100500,13319450,3225,3225,3225,3225,8
20250425,100400,13293650,3235,3235,3235,3235,1
20250425,100300,13290415,3225,3225,3225,3225,0
20250425,100200,13290415,3225,3225,3225,3225,42
20250425,100100,13154965,3235,3235,3235,3235,0
20250425,100000,13154965,3235,3235,3235,3235,0
20250425,095900,13154965,3235,3235,3235,3235,0
20250425,095800,13154965,3235,3235,3235,3235,0
20250425,095700,13154965,3235,3235,3235,3235,72
20250425,095600,12922045,3240,3235,3240,3235,200
20250425,095500,12274645,3235,3235,3235,3235,1
20250425,095400,12271410,3235,3235,3235,3220,113
20250425,095300,11906710,3235,3235,3235,3235,39
20250425,095200,11780545,3235,3235,3235,3235,0
20250425,095100,11780545,3235,3235,3235,3235,0
20250425,095000,11780545,3235,3235,3235,3235,0
20250425,094900,11780545,3235,3235,3235,3235,316
20250425,094800,10758285,3235,3235,3235,3235,0
20250425,094700,10758285,3235,3235,3235,3235,0
20250425,094600,10758285,3235,3235,3235,3235,3
20250425,094500,10748580,3235,3235,3235,3235,5
20250425,094400,10732405,3230,3230,3230,3230,50
20250425,094300,10570905,3230,3230,3230,3230,15
20250425,094200,10522455,3225,3225,3225,3225,1
20250425,094100,10519230,3225,3225,3225,3225,1
20250425,094000,10516005,3225,3225,3225,3225,0
20250425,093900,10516005,3225,3225,3225,3225,0
20250425,093800,10516005,3225,3225,3225,3225,0
20250425,093700,10516005,3225,3225,3225,3225,1
20250425,093600,10512780,3230,3230,3230,3230,0
20250425,093500,10512780,3230,3230,3230,3230,0
20250425,093400,10512780,3230,3230,3230,3230,0
20250425,093300,10512780,3230,3230,3230,3230,0
20250425,093200,10512780,3230,3230,3230,3230,0
20250425,093100,10512780,3230,3230,3230,3230,0
20250425,093000,10512780,3230,3230,3230,3230,0
20250425,092900,10512780,3230,3230,3230,3230,0
20250425,092800,10512780,3230,3230,3230,3230,0
20250425,092700,10512780,3230,3230,3230,3230,43
20250425,092600,10373890,3230,3230,3230,3230,2
20250425,092500,10367430,3235,3235,3235,3235,0
20250425,092400,10367430,3235,3210,3235,3205,76
20250425,092300,10123450,3220,3220,3220,3220,0
20250425,092200,10123450,3220,3220,3220,3220,58
20250425,092100,9936690,3220,3220,3220,3220,160
20250425,092000,9421490,3220,3220,3220,3220,3
20250425,091900,9411830,3220,3220,3220,3220,0
20250425,091800,9411830,3220,3210,3220,3210,236
20250425,091700,8652220,3220,3220,3220,3220,0
20250425,091600,8652220,3220,3220,3220,3220,0
20250425,091500,8652220,3220,3220,3220,3220,0
20250425,091400,8652220,3220,3220,3220,3220,0
20250425,091300,8652220,3220,3220,3220,3220,47
20250425,091200,8500880,3220,3220,3220,3220,5
20250425,091100,8484780,3220,3220,3220,3220,236
20250425,091000,7724860,3220,3220,3220,3220,1
20250425,090900,7721640,3205,3205,3205,3205,29
20250425,090800,7628695,3205,3215,3215,3205,936
20250425,090700,4626250,3215,3215,3225,3215,336
20250425,090600,3545150,3225,3225,3225,3220,591
20250425,090500,1639280,3225,3235,3235,3225,298
20250425,090400,676150,3235,3235,3235,3235,0
20250425,090300,676150,3235,3235,3235,3235,0
20250425,090200,676150,3235,3235,3235,3235,198
20250425,090100,35620,3250,3250,3250,3250,1
20250425,090000,32370,3245,3235,3245,3235,10