KissMeData/088390/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,195900,505390890,19100,19100,19100,19100,619
20240425,195800,505390890,19100,19100,19100,19100,0
20240425,195700,505390890,19100,19100,19100,19100,0
20240425,195600,505390890,19100,19100,19100,19100,0
20240425,195500,505390890,19100,19100,19100,19100,0
20240425,195400,505390890,19100,19100,19100,19100,0
20240425,195300,505390890,19100,19100,19100,19100,0
20240425,195200,505390890,19100,19100,19100,19100,0
20240425,195100,505390890,19100,19100,19100,19100,0
20240425,195000,505390890,19100,19100,19100,19100,0
20240425,194900,505390890,19100,19100,19100,19100,0
20240425,194800,505390890,19100,19100,19100,19100,0
20240425,194700,505390890,19100,19100,19100,19100,0
20240425,194600,505390890,19100,19100,19100,19100,0
20240425,194500,505390890,19100,19100,19100,19100,0
20240425,194400,505390890,19100,19100,19100,19100,0
20240425,194300,505390890,19100,19100,19100,19100,0
20240425,194200,505390890,19100,19100,19100,19100,0
20240425,194100,505390890,19100,19100,19100,19100,0
20240425,194000,505390890,19100,19100,19100,19100,0
20240425,193900,505390890,19100,19100,19100,19100,0
20240425,193800,505390890,19100,19100,19100,19100,0
20240425,193700,505390890,19100,19100,19100,19100,0
20240425,193600,505390890,19100,19100,19100,19100,0
20240425,193500,505390890,19100,19100,19100,19100,0
20240425,193400,505390890,19100,19100,19100,19100,0
20240425,193300,505390890,19100,19100,19100,19100,0
20240425,193200,505390890,19100,19100,19100,19100,0
20240425,193100,505390890,19100,19100,19100,19100,0
20240425,193000,505390890,19100,19100,19100,19100,0
20240425,192900,505390890,19100,19100,19100,19100,619
20240425,192800,505390890,19100,19100,19100,19100,0
20240425,192700,505390890,19100,19100,19100,19100,0
20240425,192600,505390890,19100,19100,19100,19100,0
20240425,192500,505390890,19100,19100,19100,19100,0
20240425,192400,505390890,19100,19100,19100,19100,0
20240425,192300,505390890,19100,19100,19100,19100,0
20240425,192200,505390890,19100,19100,19100,19100,0
20240425,192100,505390890,19100,19100,19100,19100,0
20240425,192000,505390890,19100,19100,19100,19100,0
20240425,191900,505390890,19100,19100,19100,19100,0
20240425,191800,505390890,19100,19100,19100,19100,0
20240425,191700,505390890,19100,19100,19100,19100,0
20240425,191600,505390890,19100,19100,19100,19100,0
20240425,191500,505390890,19100,19100,19100,19100,0
20240425,191400,505390890,19100,19100,19100,19100,0
20240425,191300,505390890,19100,19100,19100,19100,0
20240425,191200,505390890,19100,19100,19100,19100,0
20240425,191100,505390890,19100,19100,19100,19100,0
20240425,191000,505390890,19100,19100,19100,19100,0
20240425,190900,505390890,19100,19100,19100,19100,0
20240425,190800,505390890,19100,19100,19100,19100,0
20240425,190700,505390890,19100,19100,19100,19100,0
20240425,190600,505390890,19100,19100,19100,19100,0
20240425,190500,505390890,19100,19100,19100,19100,0
20240425,190400,505390890,19100,19100,19100,19100,0
20240425,190300,505390890,19100,19100,19100,19100,0
20240425,190200,505390890,19100,19100,19100,19100,0
20240425,190100,505390890,19100,19100,19100,19100,0
20240425,190000,505390890,19100,19100,19100,19100,0
20240425,185900,505390890,19100,19100,19100,19100,619
20240425,185800,505390890,19100,19100,19100,19100,0
20240425,185700,505390890,19100,19100,19100,19100,0
20240425,185600,505390890,19100,19100,19100,19100,0
20240425,185500,505390890,19100,19100,19100,19100,0
20240425,185400,505390890,19100,19100,19100,19100,0
20240425,185300,505390890,19100,19100,19100,19100,0
20240425,185200,505390890,19100,19100,19100,19100,0
20240425,185100,505390890,19100,19100,19100,19100,0
20240425,185000,505390890,19100,19100,19100,19100,0
20240425,184900,505390890,19100,19100,19100,19100,0
20240425,184800,505390890,19100,19100,19100,19100,0
20240425,184700,505390890,19100,19100,19100,19100,0
20240425,184600,505390890,19100,19100,19100,19100,0
20240425,184500,505390890,19100,19100,19100,19100,0
20240425,184400,505390890,19100,19100,19100,19100,0
20240425,184300,505390890,19100,19100,19100,19100,0
20240425,184200,505390890,19100,19100,19100,19100,0
20240425,184100,505390890,19100,19100,19100,19100,0
20240425,184000,505390890,19100,19100,19100,19100,0
20240425,183900,505390890,19100,19100,19100,19100,0
20240425,183800,505390890,19100,19100,19100,19100,0
20240425,183700,505390890,19100,19100,19100,19100,0
20240425,183600,505390890,19100,19100,19100,19100,0
20240425,183500,505390890,19100,19100,19100,19100,0
20240425,183400,505390890,19100,19100,19100,19100,0
20240425,183300,505390890,19100,19100,19100,19100,0
20240425,183200,505390890,19100,19100,19100,19100,0
20240425,183100,505390890,19100,19100,19100,19100,0
20240425,183000,505390890,19100,19100,19100,19100,0
20240425,182900,505390890,19100,19100,19100,19100,619
20240425,182800,505390890,19100,19100,19100,19100,0
20240425,182700,505390890,19100,19100,19100,19100,0
20240425,182600,505390890,19100,19100,19100,19100,0
20240425,182500,505390890,19100,19100,19100,19100,0
20240425,182400,505390890,19100,19100,19100,19100,0
20240425,182300,505390890,19100,19100,19100,19100,0
20240425,182200,505390890,19100,19100,19100,19100,0
20240425,182100,505390890,19100,19100,19100,19100,0
20240425,182000,505390890,19100,19100,19100,19100,0
20240425,181900,505390890,19100,19100,19100,19100,0
20240425,181800,505390890,19100,19100,19100,19100,0
20240425,181700,505390890,19100,19100,19100,19100,0
20240425,181600,505390890,19100,19100,19100,19100,0
20240425,181500,505390890,19100,19100,19100,19100,0
20240425,181400,505390890,19100,19100,19100,19100,0
20240425,181300,505390890,19100,19100,19100,19100,0
20240425,181200,505390890,19100,19100,19100,19100,0
20240425,181100,505390890,19100,19100,19100,19100,0
20240425,181000,505390890,19100,19100,19100,19100,0
20240425,180900,505390890,19100,19100,19100,19100,0
20240425,180800,505390890,19100,19100,19100,19100,0
20240425,180700,505390890,19100,19100,19100,19100,0
20240425,180600,505390890,19100,19100,19100,19100,0
20240425,180500,505390890,19100,19100,19100,19100,0
20240425,180400,505390890,19100,19100,19100,19100,0
20240425,180300,505390890,19100,19100,19100,19100,0
20240425,180200,505390890,19100,19100,19100,19100,0
20240425,180100,505390890,19100,19100,19100,19100,0
20240425,180000,505390890,19100,19100,19100,19100,0
20240425,175900,505390890,19100,19100,19100,19100,619
20240425,175800,505390890,19100,19100,19100,19100,0
20240425,175700,505390890,19100,19100,19100,19100,0
20240425,175600,505390890,19100,19100,19100,19100,0
20240425,175500,505390890,19100,19100,19100,19100,0
20240425,175400,505390890,19100,19100,19100,19100,0
20240425,175300,505390890,19100,19100,19100,19100,0
20240425,175200,505390890,19100,19100,19100,19100,0
20240425,175100,505390890,19100,19100,19100,19100,0
20240425,175000,505390890,19100,19100,19100,19100,0
20240425,174900,505390890,19100,19100,19100,19100,0
20240425,174800,505390890,19100,19100,19100,19100,0
20240425,174700,505390890,19100,19100,19100,19100,0
20240425,174600,505390890,19100,19100,19100,19100,0
20240425,174500,505390890,19100,19100,19100,19100,0
20240425,174400,505390890,19100,19100,19100,19100,0
20240425,174300,505390890,19100,19100,19100,19100,0
20240425,174200,505390890,19100,19100,19100,19100,0
20240425,174100,505390890,19100,19100,19100,19100,0
20240425,174000,505390890,19100,19100,19100,19100,0
20240425,173900,505390890,19100,19100,19100,19100,0
20240425,173800,505390890,19100,19100,19100,19100,0
20240425,173700,505390890,19100,19100,19100,19100,0
20240425,173600,505390890,19100,19100,19100,19100,0
20240425,173500,505390890,19100,19100,19100,19100,0
20240425,173400,505390890,19100,19100,19100,19100,0
20240425,173300,505390890,19100,19100,19100,19100,0
20240425,173200,505390890,19100,19100,19100,19100,0
20240425,173100,505390890,19100,19100,19100,19100,0
20240425,173000,505390890,19100,19100,19100,19100,0
20240425,172900,505390890,19100,19100,19100,19100,619
20240425,172800,505390890,19100,19100,19100,19100,0
20240425,172700,505390890,19100,19100,19100,19100,0
20240425,172600,505390890,19100,19100,19100,19100,0
20240425,172500,505390890,19100,19100,19100,19100,0
20240425,172400,505390890,19100,19100,19100,19100,0
20240425,172300,505390890,19100,19100,19100,19100,0
20240425,172200,505390890,19100,19100,19100,19100,0
20240425,172100,505390890,19100,19100,19100,19100,0
20240425,172000,505390890,19100,19100,19100,19100,0
20240425,171900,505390890,19100,19100,19100,19100,0
20240425,171800,505390890,19100,19100,19100,19100,0
20240425,171700,505390890,19100,19100,19100,19100,0
20240425,171600,505390890,19100,19100,19100,19100,0
20240425,171500,505390890,19100,19100,19100,19100,0
20240425,171400,505390890,19100,19100,19100,19100,0
20240425,171300,505390890,19100,19100,19100,19100,0
20240425,171200,505390890,19100,19100,19100,19100,0
20240425,171100,505390890,19100,19100,19100,19100,0
20240425,171000,505390890,19100,19100,19100,19100,0
20240425,170900,505390890,19100,19100,19100,19100,0
20240425,170800,505390890,19100,19100,19100,19100,0
20240425,170700,505390890,19100,19100,19100,19100,0
20240425,170600,505390890,19100,19100,19100,19100,0
20240425,170500,505390890,19100,19100,19100,19100,0
20240425,170400,505390890,19100,19100,19100,19100,0
20240425,170300,505390890,19100,19100,19100,19100,0
20240425,170200,505390890,19100,19100,19100,19100,0
20240425,170100,505390890,19100,19100,19100,19100,0
20240425,170000,505390890,19100,19100,19100,19100,0
20240425,165900,505390890,19100,19100,19100,19100,619
20240425,165800,505390890,19100,19100,19100,19100,0
20240425,165700,505390890,19100,19100,19100,19100,0
20240425,165600,505390890,19100,19100,19100,19100,0
20240425,165500,505390890,19100,19100,19100,19100,0
20240425,165400,505390890,19100,19100,19100,19100,0
20240425,165300,505390890,19100,19100,19100,19100,0
20240425,165200,505390890,19100,19100,19100,19100,0
20240425,165100,505390890,19100,19100,19100,19100,0
20240425,165000,505390890,19100,19100,19100,19100,0
20240425,164900,505390890,19100,19100,19100,19100,0
20240425,164800,505390890,19100,19100,19100,19100,0
20240425,164700,505390890,19100,19100,19100,19100,0
20240425,164600,505390890,19100,19100,19100,19100,0
20240425,164500,505390890,19100,19100,19100,19100,0
20240425,164400,505390890,19100,19100,19100,19100,0
20240425,164300,505390890,19100,19100,19100,19100,0
20240425,164200,505390890,19100,19100,19100,19100,0
20240425,164100,505390890,19100,19100,19100,19100,0
20240425,164000,505390890,19100,19100,19100,19100,0
20240425,163900,505390890,19100,19100,19100,19100,0
20240425,163800,505390890,19100,19100,19100,19100,0
20240425,163700,505390890,19100,19100,19100,19100,0
20240425,163600,505390890,19100,19100,19100,19100,0
20240425,163500,505390890,19100,19100,19100,19100,0
20240425,163400,505390890,19100,19100,19100,19100,0
20240425,163300,505390890,19100,19100,19100,19100,0
20240425,163200,505390890,19100,19100,19100,19100,0
20240425,163100,505390890,19100,19100,19100,19100,0
20240425,163000,505390890,19100,19100,19100,19100,0
20240425,162900,505390890,19100,19100,19100,19100,619
20240425,162800,505390890,19100,19100,19100,19100,0
20240425,162700,505390890,19100,19100,19100,19100,0
20240425,162600,505390890,19100,19100,19100,19100,0
20240425,162500,505390890,19100,19100,19100,19100,0
20240425,162400,505390890,19100,19100,19100,19100,0
20240425,162300,505390890,19100,19100,19100,19100,0
20240425,162200,505390890,19100,19100,19100,19100,0
20240425,162100,505390890,19100,19100,19100,19100,0
20240425,162000,505390890,19100,19100,19100,19100,0
20240425,161900,505390890,19100,19100,19100,19100,0
20240425,161800,505390890,19100,19100,19100,19100,0
20240425,161700,505390890,19100,19100,19100,19100,0
20240425,161600,505390890,19100,19100,19100,19100,0
20240425,161500,505390890,19100,19100,19100,19100,0
20240425,161400,505390890,19100,19100,19100,19100,0
20240425,161300,505390890,19100,19100,19100,19100,0
20240425,161200,505390890,19100,19100,19100,19100,0
20240425,161100,505390890,19100,19100,19100,19100,0
20240425,161000,505390890,19100,19100,19100,19100,0
20240425,160900,505390890,19100,19100,19100,19100,0
20240425,160800,505390890,19100,19100,19100,19100,0
20240425,160700,505390890,19100,19100,19100,19100,0
20240425,160600,505390890,19100,19100,19100,19100,0
20240425,160500,505390890,19100,19100,19100,19100,0
20240425,160400,505390890,19100,19100,19100,19100,0
20240425,160300,505390890,19100,19100,19100,19100,0
20240425,160200,505390890,19100,19100,19100,19100,0
20240425,160100,505390890,19100,19100,19100,19100,0
20240425,160000,505390890,19100,19100,19100,19100,0
20240425,155900,505390890,19100,19100,19100,19100,619
20240425,155800,505390890,19100,19100,19100,19100,0
20240425,155700,505390890,19100,19100,19100,19100,0
20240425,155600,505390890,19100,19100,19100,19100,0
20240425,155500,505390890,19100,19100,19100,19100,0
20240425,155400,505390890,19100,19100,19100,19100,0
20240425,155300,505390890,19100,19100,19100,19100,0
20240425,155200,505390890,19100,19100,19100,19100,0
20240425,155100,505390890,19100,19100,19100,19100,0
20240425,155000,505390890,19100,19100,19100,19100,0
20240425,154900,505390890,19100,19100,19100,19100,0
20240425,154800,505390890,19100,19100,19100,19100,0
20240425,154700,505390890,19100,19100,19100,19100,0
20240425,154600,505390890,19100,19100,19100,19100,0
20240425,154500,505390890,19100,19100,19100,19100,0
20240425,154400,505390890,19100,19100,19100,19100,0
20240425,154300,505390890,19100,19100,19100,19100,0
20240425,154200,505390890,19100,19100,19100,19100,0
20240425,154100,505390890,19100,19100,19100,19100,0
20240425,154000,505390890,19100,19100,19100,19100,0
20240425,153900,505390890,19100,19100,19100,19100,0
20240425,153800,505390890,19100,19100,19100,19100,0
20240425,153700,505390890,19100,19100,19100,19100,0
20240425,153600,505390890,19100,19100,19100,19100,0
20240425,153500,505390890,19100,19100,19100,19100,0
20240425,153400,505390890,19100,19100,19100,19100,0
20240425,153300,505390890,19100,19100,19100,19100,0
20240425,153200,505390890,19100,19100,19100,19100,0
20240425,153100,505390890,19100,19100,19100,19100,0
20240425,153000,505390890,19100,19100,19100,19100,619
20240425,152900,493567990,19100,19100,19100,19100,0
20240425,152800,493567990,19100,19100,19100,19100,0
20240425,152700,493567990,19100,19100,19100,19100,0
20240425,152600,493567990,19100,19100,19100,19100,0
20240425,152500,493567990,19100,19100,19100,19100,0
20240425,152400,493567990,19100,19100,19100,19100,0
20240425,152300,493567990,19100,19100,19100,19100,0
20240425,152200,493567990,19100,19100,19100,19100,0
20240425,152100,493567990,19100,19100,19100,19100,0
20240425,152000,493567990,19100,19100,19100,19100,0
20240425,151900,493567990,19100,19000,19100,19000,23
20240425,151800,493130790,19000,19000,19000,19000,2
20240425,151700,493092790,19040,19040,19040,19040,106
20240425,151600,491074550,19070,19070,19070,19070,0
20240425,151500,491074550,19070,19070,19070,19070,5
20240425,151400,490979200,19100,19080,19100,19080,73
20240425,151300,489585360,19080,19080,19080,19080,0
20240425,151200,489585360,19080,19080,19080,19080,0
20240425,151100,489585360,19080,19100,19100,19040,26
20240425,151000,489089020,19160,19000,19160,19000,202
20240425,150900,485238100,19000,19000,19000,19000,107
20240425,150800,483205100,19060,19060,19060,19060,14
20240425,150700,482938260,19090,19090,19090,19090,0
20240425,150600,482938260,19090,19090,19090,19090,0
20240425,150500,482938260,19090,19090,19090,19090,0
20240425,150400,482938260,19090,19100,19100,19090,54
20240425,150300,481906890,19170,19170,19170,19170,85
20240425,150200,480277440,19130,19130,19130,19130,301
20240425,150100,474519310,19090,19090,19090,19090,0
20240425,150000,474519310,19090,19100,19100,19090,117
20240425,145900,472284690,19100,19100,19100,19100,0
20240425,145800,472284690,19100,19100,19100,19100,200
20240425,145700,468464690,19100,19100,19100,19100,150
20240425,145600,465599690,19100,19100,19100,19100,352
20240425,145500,458876490,19100,19100,19100,19100,124
20240425,145400,456508090,19100,19100,19100,19100,5
20240425,145300,456412590,19100,19130,19130,19100,8
20240425,145200,456259700,19100,19100,19100,19100,61
20240425,145100,455094600,19100,19100,19100,19100,120
20240425,145000,452802600,19100,19100,19100,19100,88
20240425,144900,451121800,19100,19100,19100,19100,0
20240425,144800,451121800,19100,19100,19100,19100,0
20240425,144700,451121800,19100,19100,19100,19100,2
20240425,144600,451083600,19100,19100,19100,19100,0
20240425,144500,451083600,19100,19100,19100,19100,0
20240425,144400,451083600,19100,19100,19100,19100,0
20240425,144300,451083600,19100,19030,19100,19030,15
20240425,144200,450797830,19020,19020,19020,19010,98
20240425,144100,448933900,19000,19000,19000,19000,0
20240425,144000,448933900,19000,19000,19000,19000,57
20240425,143900,447850900,19000,19020,19020,19000,19
20240425,143800,447489880,19020,19060,19060,19020,46
20240425,143700,446613880,19060,19060,19060,19060,0
20240425,143600,446613880,19060,19110,19110,19060,28
20240425,143500,446079230,19130,19130,19130,19130,6
20240425,143400,445964450,19090,19090,19090,19090,0
20240425,143300,445964450,19090,19090,19090,19090,0
20240425,143200,445964450,19090,19090,19090,19090,2
20240425,143100,445926270,19180,19180,19180,19180,0
20240425,143000,445926270,19180,19180,19180,19180,0
20240425,142900,445926270,19180,19180,19180,19180,0
20240425,142800,445926270,19180,19180,19180,19180,1
20240425,142700,445907090,19090,19090,19090,19090,0
20240425,142600,445907090,19090,19100,19100,19090,10
20240425,142500,445716170,19150,19150,19150,19150,0
20240425,142400,445716170,19150,19150,19150,19150,0
20240425,142300,445716170,19150,19150,19150,19150,101
20240425,142200,443782020,19150,19150,19150,19150,0
20240425,142100,443782020,19150,19150,19150,19150,0
20240425,142000,443782020,19150,19150,19150,19150,0
20240425,141900,443782020,19150,19150,19150,19150,0
20240425,141800,443782020,19150,19150,19150,19150,0
20240425,141700,443782020,19150,19150,19150,19150,4
20240425,141600,443705420,19150,19150,19150,19150,0
20240425,141500,443705420,19150,19150,19150,19150,0
20240425,141400,443705420,19150,19150,19150,19150,7
20240425,141300,443571370,19150,19150,19150,19150,0
20240425,141200,443571370,19150,19150,19150,19150,7
20240425,141100,443437320,19150,19150,19150,19150,14
20240425,141000,443169220,19150,19150,19150,19150,7
20240425,140900,443035170,19200,19200,19200,19200,52
20240425,140800,442036770,19200,19200,19200,19200,0
20240425,140700,442036770,19200,19180,19230,19180,1074
20240425,140600,421407700,19180,19100,19180,19100,78
20240425,140500,419912140,19170,19170,19170,19170,0
20240425,140400,419912140,19170,19140,19170,19140,248
20240425,140300,415160170,19110,19110,19110,19110,425
20240425,140200,407038420,19110,19110,19110,19110,3
20240425,140100,406981090,19110,19140,19140,19110,201
20240425,140000,403139950,19110,19090,19110,19090,511
20240425,135900,393380190,19090,19080,19090,19080,228
20240425,135800,389027680,19080,19080,19080,19080,0
20240425,135700,389027680,19080,19080,19080,19080,0
20240425,135600,389027680,19080,19080,19080,19080,1
20240425,135500,389008600,19080,19080,19080,19080,2
20240425,135400,388970440,19080,19080,19080,19080,1
20240425,135300,388951360,19080,19080,19080,19080,0
20240425,135200,388951360,19080,19080,19080,19080,2
20240425,135100,388913200,19080,19040,19080,19040,330
20240425,135000,382618440,19040,19040,19040,19040,1
20240425,134900,382599400,19050,19050,19050,19050,1
20240425,134800,382580350,19060,19060,19060,19060,0
20240425,134700,382580350,19060,19060,19060,19060,0
20240425,134600,382580350,19060,19060,19060,19060,0
20240425,134500,382580350,19060,19060,19060,19060,43
20240425,134400,381760770,19060,19060,19060,19060,81
20240425,134300,380216910,19060,19060,19060,19060,0
20240425,134200,380216910,19060,19060,19060,19060,0
20240425,134100,380216910,19060,19070,19070,19060,92
20240425,134000,378462550,19060,19060,19060,19060,0
20240425,133900,378462550,19060,19030,19060,19030,300
20240425,133800,372744880,19000,19000,19000,19000,33
20240425,133700,372117880,19000,19000,19000,19000,74
20240425,133600,370711880,19000,19000,19000,19000,1
20240425,133500,370692880,19000,18890,19000,18890,11
20240425,133400,370484980,19000,19000,19000,19000,10
20240425,133300,370294980,19000,19000,19000,19000,0
20240425,133200,370294980,19000,19000,19000,19000,0
20240425,133100,370294980,19000,19000,19000,19000,6
20240425,133000,370180980,18900,18990,18990,18900,69
20240425,132900,368873100,18990,19010,19010,18990,215
20240425,132800,364788920,19060,19060,19060,19060,0
20240425,132700,364788920,19060,19060,19060,19060,0
20240425,132600,364788920,19060,19060,19060,19060,0
20240425,132500,364788920,19060,19060,19060,19060,2
20240425,132400,364750800,19060,19060,19060,19060,1
20240425,132300,364731740,19010,19010,19010,19010,0
20240425,132200,364731740,19010,19010,19010,19010,0
20240425,132100,364731740,19010,19010,19010,19010,1
20240425,132000,364712730,19060,19060,19060,19060,0
20240425,131900,364712730,19060,19060,19060,19060,0
20240425,131800,364712730,19060,19060,19060,19060,1
20240425,131700,364693670,19050,19050,19050,19050,0
20240425,131600,364693670,19050,19050,19050,19050,634
20240425,131500,352615970,19060,19060,19060,19060,0
20240425,131400,352615970,19060,19060,19060,19060,0
20240425,131300,352615970,19060,19060,19060,19060,96
20240425,131200,350786210,19060,19060,19060,19060,70
20240425,131100,349452010,19060,19060,19060,19060,52
20240425,131000,348460890,19060,19060,19060,19060,0
20240425,130900,348460890,19060,19060,19060,19060,0
20240425,130800,348460890,19060,19060,19060,19060,0
20240425,130700,348460890,19060,19060,19060,19060,0
20240425,130600,348460890,19060,19060,19060,19060,0
20240425,130500,348460890,19060,19060,19060,19060,0
20240425,130400,348460890,19060,19060,19060,19060,0
20240425,130300,348460890,19060,19060,19060,19060,0
20240425,130200,348460890,19060,19060,19060,19060,0
20240425,130100,348460890,19060,19050,19060,19050,6
20240425,130000,348346540,19070,19070,19070,19070,0
20240425,125900,348346540,19070,19070,19070,19070,0
20240425,125800,348346540,19070,19070,19070,19070,0
20240425,125700,348346540,19070,19070,19070,19070,0
20240425,125600,348346540,19070,19070,19070,19070,0
20240425,125500,348346540,19070,19070,19070,19070,0
20240425,125400,348346540,19070,19070,19070,19070,0
20240425,125300,348346540,19070,19070,19070,19070,0
20240425,125200,348346540,19070,19070,19070,19070,0
20240425,125100,348346540,19070,19070,19070,19070,0
20240425,125000,348346540,19070,19070,19070,19070,1
20240425,124900,348327470,19070,19070,19070,19070,0
20240425,124800,348327470,19070,19070,19070,19070,0
20240425,124700,348327470,19070,19070,19070,19070,1
20240425,124600,348308400,19070,19070,19070,19070,6
20240425,124500,348193980,19070,19070,19070,19070,54
20240425,124400,347164200,19080,19080,19080,19080,0
20240425,124300,347164200,19080,19080,19080,19080,0
20240425,124200,347164200,19080,19080,19080,19080,0
20240425,124100,347164200,19080,19080,19080,19080,0
20240425,124000,347164200,19080,19080,19080,19080,0
20240425,123900,347164200,19080,19080,19080,19080,0
20240425,123800,347164200,19080,19080,19080,19080,0
20240425,123700,347164200,19080,19080,19080,19080,33
20240425,123600,346534560,19080,19080,19080,19080,2
20240425,123500,346496400,19080,19080,19080,19080,27
20240425,123400,345981240,19070,19070,19070,19070,0
20240425,123300,345981240,19070,19070,19070,19070,0
20240425,123200,345981240,19070,19070,19070,19070,26
20240425,123100,345485420,19080,19070,19080,19070,11
20240425,123000,345275640,19070,19070,19070,19070,0
20240425,122900,345275640,19070,18950,19070,18950,1560
20240425,122800,315635320,18900,18900,18900,18900,0
20240425,122700,315635320,18900,18900,18900,18900,95
20240425,122600,313839820,18900,18900,18900,18900,0
20240425,122500,313839820,18900,18900,18900,18900,0
20240425,122400,313839820,18900,18900,18900,18900,12
20240425,122300,313613020,18900,18900,18900,18900,200
20240425,122200,309833020,18950,18950,18960,18950,84
20240425,122100,308241120,18950,18950,18950,18950,93
20240425,122000,306478770,18950,18960,18960,18950,98
20240425,121900,304621240,18970,18960,18970,18960,54
20240425,121800,303597390,18970,18970,18970,18970,0
20240425,121700,303597390,18970,18970,18970,18970,0
20240425,121600,303597390,18970,18970,18970,18970,0
20240425,121500,303597390,18970,18970,18970,18970,1
20240425,121400,303578420,18980,18980,18980,18980,0
20240425,121300,303578420,18980,18980,18980,18980,0
20240425,121200,303578420,18980,18980,18980,18980,0
20240425,121100,303578420,18980,18980,18980,18980,0
20240425,121000,303578420,18980,18900,18980,18890,1021
20240425,120900,284285890,18900,18920,18920,18900,435
20240425,120800,276062150,18970,18970,18970,18970,0
20240425,120700,276062150,18970,18970,18970,18970,0
20240425,120600,276062150,18970,18970,18970,18970,4
20240425,120500,275986270,18970,18970,18970,18970,2
20240425,120400,275948330,18980,18980,18980,18980,0
20240425,120300,275948330,18980,18980,18980,18980,0
20240425,120200,275948330,18980,18980,18980,18980,0
20240425,120100,275948330,18980,18980,18980,18980,0
20240425,120000,275948330,18980,18980,18980,18980,0
20240425,115900,275948330,18980,18980,18980,18980,0
20240425,115800,275948330,18980,18980,18980,18980,0
20240425,115700,275948330,18980,18980,18980,18980,0
20240425,115600,275948330,18980,18980,18980,18980,0
20240425,115500,275948330,18980,18980,18980,18980,0
20240425,115400,275948330,18980,18980,18980,18980,0
20240425,115300,275948330,18980,18980,18980,18980,0
20240425,115200,275948330,18980,18980,18980,18980,21
20240425,115100,275549750,18980,18980,18980,18980,0
20240425,115000,275549750,18980,18980,18980,18980,0
20240425,114900,275549750,18980,18980,18980,18980,1
20240425,114800,275530770,18980,18980,18980,18980,1
20240425,114700,275511790,18900,18900,18900,18900,0
20240425,114600,275511790,18900,18900,18900,18900,0
20240425,114500,275511790,18900,18900,18900,18900,0
20240425,114400,275511790,18900,18900,18900,18900,0
20240425,114300,275511790,18900,18900,18900,18900,0
20240425,114200,275511790,18900,18900,18900,18900,0
20240425,114100,275511790,18900,18900,18900,18900,0
20240425,114000,275511790,18900,18900,18900,18900,0
20240425,113900,275511790,18900,18900,18900,18900,0
20240425,113800,275511790,18900,18900,18900,18900,0
20240425,113700,275511790,18900,18900,18900,18900,0
20240425,113600,275511790,18900,18900,18900,18900,0
20240425,113500,275511790,18900,18900,18900,18900,0
20240425,113400,275511790,18900,18860,18900,18860,2145
20240425,113300,234984770,18860,18860,18860,18860,3
20240425,113200,234928190,18820,18820,18820,18820,10
20240425,113100,234739990,18820,18820,18820,18820,0
20240425,113000,234739990,18820,18820,18820,18820,9
20240425,112900,234570610,18820,18820,18820,18820,0
20240425,112800,234570610,18820,18820,18820,18820,0
20240425,112700,234570610,18820,18820,18820,18820,0
20240425,112600,234570610,18820,18820,18820,18820,2
20240425,112500,234532970,18840,18840,18840,18840,11
20240425,112400,234325730,18860,18860,18860,18720,70
20240425,112300,233010500,18790,18790,18790,18790,181
20240425,112200,229609510,18790,18790,18790,18790,88
20240425,112100,227955990,18790,18790,18790,18790,72
20240425,112000,226603110,18790,18790,18790,18790,10
20240425,111900,226415210,18790,18790,18790,18790,1
20240425,111800,226396420,18790,18790,18790,18790,0
20240425,111700,226396420,18790,18790,18790,18790,0
20240425,111600,226396420,18790,18790,18790,18790,11
20240425,111500,226189730,18790,18790,18790,18790,0
20240425,111400,226189730,18790,18790,18790,18790,0
20240425,111300,226189730,18790,18790,18790,18790,1
20240425,111200,226170940,18800,18800,18800,18800,0
20240425,111100,226170940,18800,18800,18800,18800,0
20240425,111000,226170940,18800,18850,18850,18800,1145
20240425,110900,204619380,18860,18860,18860,18860,0
20240425,110800,204619380,18860,18860,18860,18860,24
20240425,110700,204166740,18860,18860,18860,18860,236
20240425,110600,199715780,18900,18900,18900,18900,0
20240425,110500,199715780,18900,18890,18900,18890,22
20240425,110400,199300190,18860,18910,18910,18860,758
20240425,110300,184981030,18910,18910,18910,18910,0
20240425,110200,184981030,18910,18910,18910,18910,90
20240425,110100,183279130,18990,18990,18990,18990,0
20240425,110000,183279130,18990,18990,18990,18990,0
20240425,105900,183279130,18990,18990,18990,18990,0
20240425,105800,183279130,18990,18990,18990,18990,30
20240425,105700,182709430,18990,18900,18990,18900,110
20240425,105600,180629530,19040,19040,19040,19040,0
20240425,105500,180629530,19040,19040,19040,19040,0
20240425,105400,180629530,19040,19040,19040,19040,0
20240425,105300,180629530,19040,19040,19040,19040,0
20240425,105200,180629530,19040,18950,19040,18950,6
20240425,105100,180515650,19040,19040,19040,18910,4
20240425,105000,180439620,18910,19000,19000,18910,197
20240425,104900,176709220,18910,18990,19000,18910,134
20240425,104800,174170780,18910,18910,18910,18910,0
20240425,104700,174170780,18910,18910,18910,18910,0
20240425,104600,174170780,18910,18910,18910,18910,0
20240425,104500,174170780,18910,18910,18910,18910,1
20240425,104400,174151870,18920,18960,18960,18920,661
20240425,104300,161629460,18970,18990,18990,18970,161
20240425,104200,158572090,18950,18950,18950,18950,0
20240425,104100,158572090,18950,18950,18950,18950,0
20240425,104000,158572090,18950,18950,18950,18950,0
20240425,103900,158572090,18950,18950,18950,18950,0
20240425,103800,158572090,18950,18950,18950,18950,0
20240425,103700,158572090,18950,18950,18950,18950,0
20240425,103600,158572090,18950,18950,18950,18950,0
20240425,103500,158572090,18950,18950,18950,18950,6
20240425,103400,158458390,18960,19040,19040,18960,350
20240425,103300,151817720,19040,19040,19040,19040,4
20240425,103200,151741560,19040,19040,19040,19040,17
20240425,103100,151417880,19000,19000,19000,19000,0
20240425,103000,151417880,19000,19000,19000,19000,0
20240425,102900,151417880,19000,19180,19180,19000,501
20240425,102800,141895320,19200,19200,19200,19200,0
20240425,102700,141895320,19200,19200,19200,19200,0
20240425,102600,141895320,19200,19200,19200,19200,0
20240425,102500,141895320,19200,19200,19200,19200,0
20240425,102400,141895320,19200,19200,19200,19200,0
20240425,102300,141895320,19200,19200,19200,19200,0
20240425,102200,141895320,19200,19200,19200,19200,0
20240425,102100,141895320,19200,19200,19200,19200,0
20240425,102000,141895320,19200,19200,19200,19200,0
20240425,101900,141895320,19200,19200,19200,19200,0
20240425,101800,141895320,19200,19200,19200,19200,0
20240425,101700,141895320,19200,19200,19200,19200,0
20240425,101600,141895320,19200,19130,19200,19130,143
20240425,101500,139154340,19100,19120,19120,19100,69
20240425,101400,137835760,19140,19140,19140,19140,24
20240425,101300,137376400,19130,19130,19130,19130,0
20240425,101200,137376400,19130,19150,19150,19130,77
20240425,101100,135902850,19200,19200,19200,19200,0
20240425,101000,135902850,19200,19200,19200,19200,0
20240425,100900,135902850,19200,19200,19200,19200,0
20240425,100800,135902850,19200,19200,19200,19200,50
20240425,100700,134942850,19150,19150,19150,19150,79
20240425,100600,133430000,19150,19150,19150,19150,1
20240425,100500,133410850,19180,19180,19180,19180,40
20240425,100400,132643650,19210,19200,19210,19200,334
20240425,100300,126230510,19200,19200,19200,19200,0
20240425,100200,126230510,19200,19120,19200,19120,6
20240425,100100,126115390,19200,19200,19200,19200,250
20240425,100000,121315390,19200,19200,19200,19200,0
20240425,095900,121315390,19200,19200,19200,19200,0
20240425,095800,121315390,19200,19200,19200,19200,0
20240425,095700,121315390,19200,19200,19200,19200,2
20240425,095600,121276990,19180,19170,19220,19170,537
20240425,095500,110978060,19100,19170,19170,19100,3
20240425,095400,110920690,19170,19170,19170,19170,2
20240425,095300,110882350,19180,19180,19180,19180,10
20240425,095200,110690550,19180,19180,19180,19180,0
20240425,095100,110690550,19180,19180,19180,19180,0
20240425,095000,110690550,19180,19180,19180,19180,1
20240425,094900,110671370,19090,19090,19090,19090,29
20240425,094800,110117760,19090,19090,19090,19090,1
20240425,094700,110098670,19100,19100,19100,19100,10
20240425,094600,109907670,19100,19100,19100,19100,3
20240425,094500,109850370,19120,19120,19120,19120,0
20240425,094400,109850370,19120,19120,19120,19120,30
20240425,094300,109276770,19190,19190,19190,19190,2
20240425,094200,109238390,19200,19200,19200,19200,5
20240425,094100,109142390,19200,19200,19220,19200,104
20240425,094000,107144070,19200,19220,19220,19200,134
20240425,093900,104570930,19220,19210,19220,19210,230
20240425,093800,100151250,19210,19200,19210,19200,22
20240425,093700,99728840,19210,19200,19210,19200,86
20240425,093600,98077320,19210,19120,19210,19120,4
20240425,093500,98000570,19220,19210,19220,19210,97
20240425,093400,96137190,19210,19210,19210,19210,105
20240425,093300,94120140,19200,19120,19200,19120,1659
20240425,093200,62321060,19140,19110,19140,19110,307
20240425,093100,56452010,19070,19070,19070,19070,0
20240425,093000,56452010,19070,19070,19070,19070,218
20240425,092900,52294750,19030,19030,19030,19030,1
20240425,092800,52275720,19070,19070,19070,19070,0
20240425,092700,52275720,19070,19070,19070,19070,3
20240425,092600,52218510,19070,19070,19070,19070,0
20240425,092500,52218510,19070,19070,19070,19070,0
20240425,092400,52218510,19070,19070,19070,19070,0
20240425,092300,52218510,19070,19020,19070,19020,107
20240425,092200,50182310,19030,19030,19030,19030,0
20240425,092100,50182310,19030,19030,19030,19030,7
20240425,092000,50049100,19030,19030,19030,19030,3
20240425,091900,49992010,19030,19030,19030,19030,11
20240425,091800,49782680,19030,19070,19070,19030,78
20240425,091700,48298300,19030,19030,19030,19030,12
20240425,091600,48069940,19030,19030,19030,19030,1
20240425,091500,48050910,19030,19030,19030,19030,1
20240425,091400,48031880,18940,19020,19020,18940,254
20240425,091300,43215720,18950,18950,18950,18950,6
20240425,091200,43102020,18940,18940,18940,18940,0
20240425,091100,43102020,18940,18940,18940,18940,0
20240425,091000,43102020,18940,18940,18940,18940,0
20240425,090900,43102020,18940,18950,18950,18940,280
20240425,090800,37797730,18940,18940,18940,18940,0
20240425,090700,37797730,18940,18940,18940,18940,28
20240425,090600,37267410,19030,19030,19030,19030,2
20240425,090500,37229350,19000,19050,19050,19000,786
20240425,090400,22288090,19060,19070,19070,19060,607
20240425,090300,10717600,19180,19180,19180,19180,0
20240425,090200,10717600,19180,19080,19180,19070,6
20240425,090100,10602950,19210,19100,19220,19080,518
20240425,090000,709220,19100,19240,19240,19100,37