KissMeData/047310/min/candle-20250425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250425,191300,457183620,4735,4735,4735,4735,1921
20250425,191200,457183620,4735,4735,4735,4735,0
20250425,191100,457183620,4735,4735,4735,4735,0
20250425,191000,457183620,4735,4735,4735,4735,0
20250425,190900,457183620,4735,4735,4735,4735,0
20250425,190800,457183620,4735,4735,4735,4735,0
20250425,190700,457183620,4735,4735,4735,4735,0
20250425,190600,457183620,4735,4735,4735,4735,0
20250425,190500,457183620,4735,4735,4735,4735,0
20250425,190400,457183620,4735,4735,4735,4735,0
20250425,190300,457183620,4735,4735,4735,4735,0
20250425,190200,457183620,4735,4735,4735,4735,0
20250425,190100,457183620,4735,4735,4735,4735,0
20250425,190000,457183620,4735,4735,4735,4735,0
20250425,185900,457183620,4735,4735,4735,4735,0
20250425,185800,457183620,4735,4735,4735,4735,0
20250425,185700,457183620,4735,4735,4735,4735,0
20250425,185600,457183620,4735,4735,4735,4735,0
20250425,185500,457183620,4735,4735,4735,4735,0
20250425,185400,457183620,4735,4735,4735,4735,0
20250425,185300,457183620,4735,4735,4735,4735,0
20250425,185200,457183620,4735,4735,4735,4735,0
20250425,185100,457183620,4735,4735,4735,4735,0
20250425,185000,457183620,4735,4735,4735,4735,0
20250425,184900,457183620,4735,4735,4735,4735,0
20250425,184800,457183620,4735,4735,4735,4735,0
20250425,184700,457183620,4735,4735,4735,4735,0
20250425,184600,457183620,4735,4735,4735,4735,0
20250425,184500,457183620,4735,4735,4735,4735,0
20250425,184400,457183620,4735,4735,4735,4735,0
20250425,184300,457183620,4735,4735,4735,4735,1921
20250425,184200,457183620,4735,4735,4735,4735,0
20250425,184100,457183620,4735,4735,4735,4735,0
20250425,184000,457183620,4735,4735,4735,4735,0
20250425,183900,457183620,4735,4735,4735,4735,0
20250425,183800,457183620,4735,4735,4735,4735,0
20250425,183700,457183620,4735,4735,4735,4735,0
20250425,183600,457183620,4735,4735,4735,4735,0
20250425,183500,457183620,4735,4735,4735,4735,0
20250425,183400,457183620,4735,4735,4735,4735,0
20250425,183300,457183620,4735,4735,4735,4735,0
20250425,183200,457183620,4735,4735,4735,4735,0
20250425,183100,457183620,4735,4735,4735,4735,0
20250425,183000,457183620,4735,4735,4735,4735,0
20250425,182900,457183620,4735,4735,4735,4735,0
20250425,182800,457183620,4735,4735,4735,4735,0
20250425,182700,457183620,4735,4735,4735,4735,0
20250425,182600,457183620,4735,4735,4735,4735,0
20250425,182500,457183620,4735,4735,4735,4735,0
20250425,182400,457183620,4735,4735,4735,4735,0
20250425,182300,457183620,4735,4735,4735,4735,0
20250425,182200,457183620,4735,4735,4735,4735,0
20250425,182100,457183620,4735,4735,4735,4735,0
20250425,182000,457183620,4735,4735,4735,4735,0
20250425,181900,457183620,4735,4735,4735,4735,0
20250425,181800,457183620,4735,4735,4735,4735,0
20250425,181700,457183620,4735,4735,4735,4735,0
20250425,181600,457183620,4735,4735,4735,4735,0
20250425,181500,457183620,4735,4735,4735,4735,0
20250425,181400,457183620,4735,4735,4735,4735,0
20250425,181300,457183620,4735,4735,4735,4735,1921
20250425,181200,457183620,4735,4735,4735,4735,0
20250425,181100,457183620,4735,4735,4735,4735,0
20250425,181000,457183620,4735,4735,4735,4735,0
20250425,180900,457183620,4735,4735,4735,4735,0
20250425,180800,457183620,4735,4735,4735,4735,0
20250425,180700,457183620,4735,4735,4735,4735,0
20250425,180600,457183620,4735,4735,4735,4735,0
20250425,180500,457183620,4735,4735,4735,4735,0
20250425,180400,457183620,4735,4735,4735,4735,0
20250425,180300,457183620,4735,4735,4735,4735,0
20250425,180200,457183620,4735,4735,4735,4735,0
20250425,180100,457183620,4735,4735,4735,4735,0
20250425,180000,457183620,4735,4735,4735,4735,0
20250425,175900,457183620,4735,4735,4735,4735,0
20250425,175800,457183620,4735,4735,4735,4735,0
20250425,175700,457183620,4735,4735,4735,4735,0
20250425,175600,457183620,4735,4735,4735,4735,0
20250425,175500,457183620,4735,4735,4735,4735,0
20250425,175400,457183620,4735,4735,4735,4735,0
20250425,175300,457183620,4735,4735,4735,4735,0
20250425,175200,457183620,4735,4735,4735,4735,0
20250425,175100,457183620,4735,4735,4735,4735,0
20250425,175000,457183620,4735,4735,4735,4735,0
20250425,174900,457183620,4735,4735,4735,4735,0
20250425,174800,457183620,4735,4735,4735,4735,0
20250425,174700,457183620,4735,4735,4735,4735,0
20250425,174600,457183620,4735,4735,4735,4735,0
20250425,174500,457183620,4735,4735,4735,4735,0
20250425,174400,457183620,4735,4735,4735,4735,0
20250425,174300,457183620,4735,4735,4735,4735,1921
20250425,174200,457183620,4735,4735,4735,4735,0
20250425,174100,457183620,4735,4735,4735,4735,0
20250425,174000,457183620,4735,4735,4735,4735,0
20250425,173900,457183620,4735,4735,4735,4735,0
20250425,173800,457183620,4735,4735,4735,4735,0
20250425,173700,457183620,4735,4735,4735,4735,0
20250425,173600,457183620,4735,4735,4735,4735,0
20250425,173500,457183620,4735,4735,4735,4735,0
20250425,173400,457183620,4735,4735,4735,4735,0
20250425,173300,457183620,4735,4735,4735,4735,0
20250425,173200,457183620,4735,4735,4735,4735,0
20250425,173100,457183620,4735,4735,4735,4735,0
20250425,173000,457183620,4735,4735,4735,4735,0
20250425,172900,457183620,4735,4735,4735,4735,0
20250425,172800,457183620,4735,4735,4735,4735,0
20250425,172700,457183620,4735,4735,4735,4735,0
20250425,172600,457183620,4735,4735,4735,4735,0
20250425,172500,457183620,4735,4735,4735,4735,0
20250425,172400,457183620,4735,4735,4735,4735,0
20250425,172300,457183620,4735,4735,4735,4735,0
20250425,172200,457183620,4735,4735,4735,4735,0
20250425,172100,457183620,4735,4735,4735,4735,0
20250425,172000,457183620,4735,4735,4735,4735,0
20250425,171900,457183620,4735,4735,4735,4735,0
20250425,171800,457183620,4735,4735,4735,4735,0
20250425,171700,457183620,4735,4735,4735,4735,0
20250425,171600,457183620,4735,4735,4735,4735,0
20250425,171500,457183620,4735,4735,4735,4735,0
20250425,171400,457183620,4735,4735,4735,4735,0
20250425,171300,457183620,4735,4735,4735,4735,1921
20250425,171200,457183620,4735,4735,4735,4735,0
20250425,171100,457183620,4735,4735,4735,4735,0
20250425,171000,457183620,4735,4735,4735,4735,0
20250425,170900,457183620,4735,4735,4735,4735,0
20250425,170800,457183620,4735,4735,4735,4735,0
20250425,170700,457183620,4735,4735,4735,4735,0
20250425,170600,457183620,4735,4735,4735,4735,0
20250425,170500,457183620,4735,4735,4735,4735,0
20250425,170400,457183620,4735,4735,4735,4735,0
20250425,170300,457183620,4735,4735,4735,4735,0
20250425,170200,457183620,4735,4735,4735,4735,0
20250425,170100,457183620,4735,4735,4735,4735,0
20250425,170000,457183620,4735,4735,4735,4735,0
20250425,165900,457183620,4735,4735,4735,4735,0
20250425,165800,457183620,4735,4735,4735,4735,0
20250425,165700,457183620,4735,4735,4735,4735,0
20250425,165600,457183620,4735,4735,4735,4735,0
20250425,165500,457183620,4735,4735,4735,4735,0
20250425,165400,457183620,4735,4735,4735,4735,0
20250425,165300,457183620,4735,4735,4735,4735,0
20250425,165200,457183620,4735,4735,4735,4735,0
20250425,165100,457183620,4735,4735,4735,4735,0
20250425,165000,457183620,4735,4735,4735,4735,0
20250425,164900,457183620,4735,4735,4735,4735,0
20250425,164800,457183620,4735,4735,4735,4735,0
20250425,164700,457183620,4735,4735,4735,4735,0
20250425,164600,457183620,4735,4735,4735,4735,0
20250425,164500,457183620,4735,4735,4735,4735,0
20250425,164400,457183620,4735,4735,4735,4735,0
20250425,164300,457183620,4735,4735,4735,4735,1921
20250425,164200,457183620,4735,4735,4735,4735,0
20250425,164100,457183620,4735,4735,4735,4735,0
20250425,164000,457183620,4735,4735,4735,4735,0
20250425,163900,457183620,4735,4735,4735,4735,0
20250425,163800,457183620,4735,4735,4735,4735,0
20250425,163700,457183620,4735,4735,4735,4735,0
20250425,163600,457183620,4735,4735,4735,4735,0
20250425,163500,457183620,4735,4735,4735,4735,0
20250425,163400,457183620,4735,4735,4735,4735,0
20250425,163300,457183620,4735,4735,4735,4735,0
20250425,163200,457183620,4735,4735,4735,4735,0
20250425,163100,457183620,4735,4735,4735,4735,0
20250425,163000,457183620,4735,4735,4735,4735,0
20250425,162900,457183620,4735,4735,4735,4735,0
20250425,162800,457183620,4735,4735,4735,4735,0
20250425,162700,457183620,4735,4735,4735,4735,0
20250425,162600,457183620,4735,4735,4735,4735,0
20250425,162500,457183620,4735,4735,4735,4735,0
20250425,162400,457183620,4735,4735,4735,4735,0
20250425,162300,457183620,4735,4735,4735,4735,0
20250425,162200,457183620,4735,4735,4735,4735,0
20250425,162100,457183620,4735,4735,4735,4735,0
20250425,162000,457183620,4735,4735,4735,4735,0
20250425,161900,457183620,4735,4735,4735,4735,0
20250425,161800,457183620,4735,4735,4735,4735,0
20250425,161700,457183620,4735,4735,4735,4735,0
20250425,161600,457183620,4735,4735,4735,4735,0
20250425,161500,457183620,4735,4735,4735,4735,0
20250425,161400,457183620,4735,4735,4735,4735,0
20250425,161300,457183620,4735,4735,4735,4735,1921
20250425,161200,457183620,4735,4735,4735,4735,0
20250425,161100,457183620,4735,4735,4735,4735,0
20250425,161000,457183620,4735,4735,4735,4735,0
20250425,160900,457183620,4735,4735,4735,4735,0
20250425,160800,457183620,4735,4735,4735,4735,0
20250425,160700,457183620,4735,4735,4735,4735,0
20250425,160600,457183620,4735,4735,4735,4735,0
20250425,160500,457183620,4735,4735,4735,4735,0
20250425,160400,457183620,4735,4735,4735,4735,0
20250425,160300,457183620,4735,4735,4735,4735,0
20250425,160200,457183620,4735,4735,4735,4735,0
20250425,160100,457183620,4735,4735,4735,4735,0
20250425,160000,457183620,4735,4735,4735,4735,0
20250425,155900,457183620,4735,4735,4735,4735,0
20250425,155800,457183620,4735,4735,4735,4735,0
20250425,155700,457183620,4735,4735,4735,4735,0
20250425,155600,457183620,4735,4735,4735,4735,0
20250425,155500,457183620,4735,4735,4735,4735,0
20250425,155400,457183620,4735,4735,4735,4735,0
20250425,155300,457183620,4735,4735,4735,4735,0
20250425,155200,457183620,4735,4735,4735,4735,0
20250425,155100,457183620,4735,4735,4735,4735,0
20250425,155000,457183620,4735,4735,4735,4735,0
20250425,154900,457183620,4735,4735,4735,4735,0
20250425,154800,457183620,4735,4735,4735,4735,0
20250425,154700,457183620,4735,4735,4735,4735,0
20250425,154600,457183620,4735,4735,4735,4735,0
20250425,154500,457183620,4735,4735,4735,4735,0
20250425,154400,457183620,4735,4735,4735,4735,0
20250425,154300,457183620,4735,4735,4735,4735,1921
20250425,154200,457183620,4735,4735,4735,4735,0
20250425,154100,457183620,4735,4735,4735,4735,0
20250425,154000,457183620,4735,4735,4735,4735,0
20250425,153900,457183620,4735,4735,4735,4735,0
20250425,153800,457183620,4735,4735,4735,4735,0
20250425,153700,457183620,4735,4735,4735,4735,0
20250425,153600,457183620,4735,4735,4735,4735,0
20250425,153500,457183620,4735,4735,4735,4735,0
20250425,153400,457183620,4735,4735,4735,4735,0
20250425,153300,457183620,4735,4735,4735,4735,0
20250425,153200,457183620,4735,4735,4735,4735,0
20250425,153100,457183620,4735,4735,4735,4735,0
20250425,153000,457183620,4735,4735,4735,4735,1921
20250425,152900,448087685,4735,4735,4735,4735,0
20250425,152800,448087685,4735,4735,4735,4735,0
20250425,152700,448087685,4735,4735,4735,4735,0
20250425,152600,448087685,4735,4735,4735,4735,0
20250425,152500,448087685,4735,4735,4735,4735,0
20250425,152400,448087685,4735,4735,4735,4735,0
20250425,152300,448087685,4735,4735,4735,4735,0
20250425,152200,448087685,4735,4735,4735,4735,0
20250425,152100,448087685,4735,4735,4735,4735,0
20250425,152000,448087685,4735,4735,4735,4735,0
20250425,151900,448087685,4735,4730,4735,4720,91
20250425,151800,447657015,4735,4735,4735,4735,34
20250425,151700,447496025,4735,4740,4740,4735,488
20250425,151600,445184525,4740,4740,4740,4735,1545
20250425,151500,437861270,4740,4735,4740,4735,216
20250425,151400,436837515,4735,4730,4735,4730,77
20250425,151300,436473170,4730,4730,4730,4730,300
20250425,151200,435054170,4735,4735,4735,4735,118
20250425,151100,434495440,4735,4735,4740,4735,8464
20250425,151000,394383540,4735,4735,4735,4735,84
20250425,150900,393985800,4725,4730,4735,4725,1510
20250425,150800,386839535,4725,4725,4730,4725,184
20250425,150700,385969865,4730,4730,4730,4730,2
20250425,150600,385960405,4725,4725,4725,4725,41
20250425,150500,385766680,4725,4725,4730,4725,112
20250425,150400,385236935,4730,4730,4730,4730,0
20250425,150300,385236935,4730,4725,4730,4710,161
20250425,150200,384477695,4715,4715,4715,4715,730
20250425,150100,381035745,4710,4710,4710,4710,1
20250425,150000,381031035,4730,4730,4730,4730,0
20250425,145900,381031035,4730,4730,4730,4730,44
20250425,145800,380822915,4730,4730,4730,4730,0
20250425,145700,380822915,4730,4710,4730,4710,73
20250425,145600,380478985,4710,4710,4710,4710,0
20250425,145500,380478985,4710,4725,4725,4710,500
20250425,145400,378119995,4725,4725,4725,4725,4
20250425,145300,378101095,4720,4720,4720,4720,0
20250425,145200,378101095,4720,4720,4720,4720,558
20250425,145100,375467335,4720,4725,4725,4720,442
20250425,145000,373379020,4725,4725,4725,4725,0
20250425,144900,373379020,4725,4725,4725,4725,30
20250425,144800,373237270,4730,4730,4730,4730,0
20250425,144700,373237270,4730,4730,4730,4730,31
20250425,144600,373090640,4730,4730,4730,4730,9
20250425,144500,373048070,4730,4730,4730,4730,10
20250425,144400,373000770,4730,4730,4730,4730,0
20250425,144300,373000770,4730,4730,4730,4730,12
20250425,144200,372944010,4725,4725,4725,4725,0
20250425,144100,372944010,4725,4725,4725,4725,20
20250425,144000,372849510,4705,4720,4720,4705,1184
20250425,143900,367267975,4730,4730,4730,4730,98
20250425,143800,366804435,4720,4720,4720,4720,0
20250425,143700,366804435,4720,4720,4720,4720,63
20250425,143600,366507075,4735,4735,4735,4735,0
20250425,143500,366507075,4735,4735,4735,4735,0
20250425,143400,366507075,4735,4735,4735,4735,1
20250425,143300,366502340,4735,4720,4735,4720,13
20250425,143200,366440800,4725,4735,4735,4725,322
20250425,143100,364919070,4735,4735,4735,4735,26
20250425,143000,364795960,4725,4725,4725,4725,0
20250425,142900,364795960,4725,4730,4730,4725,217
20250425,142800,363769660,4735,4735,4735,4735,12
20250425,142700,363712840,4725,4725,4725,4725,0
20250425,142600,363712840,4725,4725,4725,4725,0
20250425,142500,363712840,4725,4725,4725,4725,0
20250425,142400,363712840,4725,4730,4730,4725,30
20250425,142300,363571085,4735,4735,4735,4735,1
20250425,142200,363566350,4735,4730,4735,4730,250
20250425,142100,362383530,4725,4725,4725,4725,14
20250425,142000,362317380,4725,4725,4725,4725,0
20250425,141900,362317380,4725,4725,4725,4725,0
20250425,141800,362317380,4725,4725,4725,4725,156
20250425,141700,361580280,4720,4720,4720,4720,0
20250425,141600,361580280,4720,4720,4720,4720,63
20250425,141500,361282920,4730,4730,4730,4730,0
20250425,141400,361282920,4730,4720,4730,4720,1599
20250425,141300,353724030,4720,4725,4725,4720,9278
20250425,141200,309927210,4730,4730,4730,4730,0
20250425,141100,309927210,4730,4730,4730,4730,500
20250425,141000,307562210,4735,4735,4735,4735,0
20250425,140900,307562210,4735,4735,4740,4735,1218
20250425,140800,301790560,4740,4740,4740,4735,2355
20250425,140700,290634630,4740,4740,4740,4740,41
20250425,140600,290440290,4735,4735,4740,4735,5487
20250425,140500,264456845,4735,4730,4735,4725,1525
20250425,140400,257240270,4730,4730,4730,4730,0
20250425,140300,257240270,4730,4730,4730,4730,15
20250425,140200,257169320,4730,4730,4730,4730,1156
20250425,140100,251701440,4725,4725,4725,4725,0
20250425,140000,251701440,4725,4730,4730,4725,247
20250425,135900,250533440,4730,4725,4730,4725,30
20250425,135800,250391550,4725,4725,4725,4725,1309
20250425,135700,244206525,4730,4730,4730,4730,0
20250425,135600,244206525,4730,4730,4730,4730,0
20250425,135500,244206525,4730,4730,4730,4730,0
20250425,135400,244206525,4730,4730,4730,4730,0
20250425,135300,244206525,4730,4730,4730,4730,0
20250425,135200,244206525,4730,4730,4730,4730,0
20250425,135100,244206525,4730,4730,4730,4730,0
20250425,135000,244206525,4730,4730,4730,4730,171
20250425,134900,243397695,4730,4730,4730,4730,44
20250425,134800,243189575,4735,4735,4735,4735,62
20250425,134700,242896005,4735,4735,4735,4735,2
20250425,134600,242886535,4735,4735,4735,4735,34
20250425,134500,242725545,4735,4735,4735,4735,39
20250425,134400,242540880,4740,4740,4740,4740,153
20250425,134300,241815660,4740,4740,4740,4740,52
20250425,134200,241569180,4730,4730,4730,4730,32
20250425,134100,241417820,4740,4740,4740,4740,265
20250425,134000,240161720,4735,4735,4735,4735,0
20250425,133900,240161720,4735,4735,4735,4735,2
20250425,133800,240152250,4735,4735,4735,4735,1028
20250425,133700,235284670,4730,4730,4730,4730,0
20250425,133600,235284670,4730,4730,4730,4730,229
20250425,133500,234201500,4730,4730,4730,4730,440
20250425,133400,232120300,4730,4730,4730,4730,21
20250425,133300,232020970,4735,4730,4740,4730,2905
20250425,133200,218264445,4730,4730,4730,4730,0
20250425,133100,218264445,4730,4730,4730,4730,561
20250425,133000,215610915,4730,4730,4730,4730,0
20250425,132900,215610915,4730,4730,4730,4730,0
20250425,132800,215610915,4730,4730,4730,4730,141
20250425,132700,214943985,4730,4730,4730,4730,91
20250425,132600,214513555,4730,4730,4730,4730,10
20250425,132500,214466255,4730,4730,4730,4730,1147
20250425,132400,209040945,4730,4730,4730,4730,154
20250425,132300,208312525,4725,4725,4725,4725,151
20250425,132200,207599050,4730,4730,4730,4730,5
20250425,132100,207575400,4730,4730,4730,4730,0
20250425,132000,207575400,4730,4730,4730,4730,128
20250425,131900,206969960,4725,4725,4725,4725,117
20250425,131800,206417135,4720,4720,4720,4720,0
20250425,131700,206417135,4720,4720,4720,4720,0
20250425,131600,206417135,4720,4720,4720,4720,0
20250425,131500,206417135,4720,4720,4720,4720,2
20250425,131400,206407695,4720,4730,4730,4720,170
20250425,131300,205605095,4735,4730,4735,4730,549
20250425,131200,203008320,4730,4730,4730,4730,0
20250425,131100,203008320,4730,4730,4730,4730,0
20250425,131000,203008320,4730,4730,4730,4730,0
20250425,130900,203008320,4730,4730,4730,4730,0
20250425,130800,203008320,4730,4730,4730,4730,0
20250425,130700,203008320,4730,4725,4730,4725,5366
20250425,130600,177641030,4725,4725,4725,4725,50
20250425,130500,177404780,4720,4720,4720,4720,0
20250425,130400,177404780,4720,4720,4720,4720,669
20250425,130300,174247100,4725,4725,4725,4725,0
20250425,130200,174247100,4725,4725,4725,4725,412
20250425,130100,172300400,4720,4720,4720,4720,0
20250425,130000,172300400,4720,4720,4720,4720,0
20250425,125900,172300400,4720,4720,4720,4720,52
20250425,125800,172054960,4720,4720,4720,4720,0
20250425,125700,172054960,4720,4720,4720,4720,0
20250425,125600,172054960,4720,4720,4720,4720,0
20250425,125500,172054960,4720,4720,4720,4720,0
20250425,125400,172054960,4720,4720,4720,4720,92
20250425,125300,171620720,4725,4725,4725,4725,0
20250425,125200,171620720,4725,4725,4725,4725,10
20250425,125100,171573470,4725,4725,4725,4725,0
20250425,125000,171573470,4725,4725,4725,4725,1
20250425,124900,171568745,4725,4725,4725,4725,850
20250425,124800,167552495,4725,4725,4725,4725,0
20250425,124700,167552495,4725,4725,4725,4725,30
20250425,124600,167410745,4725,4720,4725,4720,130
20250425,124500,166796995,4725,4720,4725,4720,53
20250425,124400,166546785,4720,4720,4720,4720,558
20250425,124300,163913025,4725,4725,4725,4725,0
20250425,124200,163913025,4725,4725,4725,4725,0
20250425,124100,163913025,4725,4725,4725,4725,150
20250425,124000,163204275,4725,4725,4725,4725,695
20250425,123900,159920400,4725,4725,4725,4725,0
20250425,123800,159920400,4725,4725,4725,4725,0
20250425,123700,159920400,4725,4725,4725,4725,0
20250425,123600,159920400,4725,4725,4725,4725,53
20250425,123500,159669975,4720,4720,4720,4720,200
20250425,123400,158725975,4720,4720,4720,4720,0
20250425,123300,158725975,4720,4720,4720,4720,67
20250425,123200,158409735,4715,4715,4715,4715,84
20250425,123100,158013675,4720,4720,4720,4720,40
20250425,123000,157824875,4725,4725,4725,4725,0
20250425,122900,157824875,4725,4725,4725,4725,0
20250425,122800,157824875,4725,4720,4725,4720,22
20250425,122700,157721030,4720,4720,4720,4720,85
20250425,122600,157319830,4720,4720,4720,4720,0
20250425,122500,157319830,4720,4720,4720,4720,0
20250425,122400,157319830,4720,4720,4720,4720,0
20250425,122300,157319830,4720,4720,4720,4720,100
20250425,122200,156847830,4720,4720,4720,4720,342
20250425,122100,155233590,4720,4720,4720,4720,1
20250425,122000,155228870,4720,4720,4720,4720,0
20250425,121900,155228870,4720,4720,4720,4720,0
20250425,121800,155228870,4720,4720,4720,4720,182
20250425,121700,154369830,4715,4715,4715,4715,9
20250425,121600,154327395,4720,4720,4720,4720,0
20250425,121500,154327395,4720,4720,4720,4720,0
20250425,121400,154327395,4720,4720,4720,4720,107
20250425,121300,153822355,4715,4715,4715,4715,0
20250425,121200,153822355,4715,4715,4715,4715,0
20250425,121100,153822355,4715,4715,4715,4715,0
20250425,121000,153822355,4715,4715,4715,4715,228
20250425,120900,152747335,4720,4720,4720,4720,0
20250425,120800,152747335,4720,4720,4720,4720,51
20250425,120700,152506615,4720,4720,4720,4720,8
20250425,120600,152468855,4710,4720,4730,4710,1474
20250425,120500,145506185,4725,4720,4725,4720,255
20250425,120400,144301760,4720,4720,4720,4720,4
20250425,120300,144282880,4725,4725,4725,4725,0
20250425,120200,144282880,4725,4710,4725,4710,91
20250425,120100,143854255,4720,4715,4720,4715,1739
20250425,120000,135648425,4715,4715,4715,4715,442
20250425,115900,133564395,4715,4715,4715,4715,0
20250425,115800,133564395,4715,4715,4715,4715,0
20250425,115700,133564395,4715,4715,4715,4715,0
20250425,115600,133564395,4715,4715,4715,4715,1
20250425,115500,133559680,4710,4710,4710,4710,1
20250425,115400,133554970,4715,4715,4715,4715,0
20250425,115300,133554970,4715,4715,4715,4715,0
20250425,115200,133554970,4715,4715,4715,4715,119
20250425,115100,132993885,4705,4705,4705,4705,51
20250425,115000,132753930,4710,4710,4710,4710,38
20250425,114900,132574950,4710,4710,4710,4710,0
20250425,114800,132574950,4710,4710,4710,4710,21
20250425,114700,132476040,4710,4710,4710,4710,0
20250425,114600,132476040,4710,4710,4710,4710,54
20250425,114500,132221700,4710,4710,4710,4710,2
20250425,114400,132212280,4705,4705,4705,4705,0
20250425,114300,132212280,4705,4705,4705,4705,267
20250425,114200,130956045,4715,4710,4715,4710,152
20250425,114100,130239940,4715,4715,4715,4715,0
20250425,114000,130239940,4715,4715,4715,4715,159
20250425,113900,129490255,4705,4705,4705,4705,0
20250425,113800,129490255,4705,4710,4715,4705,2680
20250425,113700,116860860,4705,4705,4705,4705,634
20250425,113600,113877890,4700,4700,4700,4700,0
20250425,113500,113877890,4700,4700,4700,4700,64
20250425,113400,113577090,4700,4700,4700,4700,0
20250425,113300,113577090,4700,4700,4700,4700,0
20250425,113200,113577090,4700,4700,4700,4700,0
20250425,113100,113577090,4700,4700,4700,4700,0
20250425,113000,113577090,4700,4700,4700,4700,0
20250425,112900,113577090,4700,4700,4700,4700,5
20250425,112800,113553590,4695,4695,4695,4695,0
20250425,112700,113553590,4695,4695,4695,4695,0
20250425,112600,113553590,4695,4695,4695,4695,0
20250425,112500,113553590,4695,4695,4695,4695,0
20250425,112400,113553590,4695,4695,4695,4695,0
20250425,112300,113553590,4695,4695,4695,4695,0
20250425,112200,113553590,4695,4695,4695,4695,50
20250425,112100,113318840,4695,4695,4695,4695,0
20250425,112000,113318840,4695,4695,4695,4695,118
20250425,111900,112764830,4700,4700,4700,4700,21
20250425,111800,112666130,4700,4700,4700,4700,86
20250425,111700,112261930,4700,4700,4700,4700,22
20250425,111600,112158530,4700,4700,4700,4700,0
20250425,111500,112158530,4700,4700,4700,4700,132
20250425,111400,111538130,4705,4705,4705,4705,0
20250425,111300,111538130,4705,4705,4705,4705,0
20250425,111200,111538130,4705,4705,4705,4705,30
20250425,111100,111396980,4700,4700,4700,4700,46
20250425,111000,111180780,4705,4705,4705,4705,0
20250425,110900,111180780,4705,4705,4705,4705,0
20250425,110800,111180780,4705,4705,4705,4705,0
20250425,110700,111180780,4705,4705,4705,4705,0
20250425,110600,111180780,4705,4705,4705,4705,0
20250425,110500,111180780,4705,4705,4705,4705,0
20250425,110400,111180780,4705,4705,4705,4705,0
20250425,110300,111180780,4705,4705,4705,4705,525
20250425,110200,108710655,4700,4700,4700,4700,0
20250425,110100,108710655,4700,4700,4700,4700,5
20250425,110000,108687155,4700,4700,4700,4700,20
20250425,105900,108593155,4695,4695,4695,4695,0
20250425,105800,108593155,4695,4695,4695,4695,0
20250425,105700,108593155,4695,4695,4695,4695,22
20250425,105600,108489865,4710,4710,4710,4710,0
20250425,105500,108489865,4710,4710,4710,4710,0
20250425,105400,108489865,4710,4710,4710,4710,45
20250425,105300,108277915,4710,4710,4710,4710,0
20250425,105200,108277915,4710,4710,4710,4710,0
20250425,105100,108277915,4710,4705,4710,4705,182
20250425,105000,107420770,4710,4700,4710,4700,12
20250425,104900,107364270,4700,4700,4700,4700,3
20250425,104800,107350170,4710,4710,4710,4710,0
20250425,104700,107350170,4710,4710,4710,4710,131
20250425,104600,106733160,4705,4700,4705,4700,42
20250425,104500,106535575,4700,4700,4700,4700,0
20250425,104400,106535575,4700,4700,4700,4700,163
20250425,104300,105769475,4705,4705,4705,4705,109
20250425,104200,105256630,4700,4700,4700,4700,61
20250425,104100,104969930,4700,4700,4700,4700,770
20250425,104000,101350930,4700,4695,4700,4695,152
20250425,103900,100637235,4690,4690,4690,4685,2366
20250425,103800,89549110,4695,4695,4695,4695,6
20250425,103700,89520940,4695,4695,4695,4695,0
20250425,103600,89520940,4695,4695,4695,4695,0
20250425,103500,89520940,4695,4695,4695,4695,0
20250425,103400,89520940,4695,4695,4700,4695,303
20250425,103300,88096955,4695,4695,4695,4695,0
20250425,103200,88096955,4695,4695,4695,4695,0
20250425,103100,88096955,4695,4695,4695,4695,0
20250425,103000,88096955,4695,4690,4695,4690,792
20250425,102900,84382325,4690,4690,4690,4690,24
20250425,102800,84269765,4695,4695,4695,4695,0
20250425,102700,84269765,4695,4685,4695,4685,305
20250425,102600,82838750,4690,4690,4690,4690,23
20250425,102500,82730880,4690,4690,4690,4690,0
20250425,102400,82730880,4690,4690,4690,4690,175
20250425,102300,81910130,4690,4690,4690,4690,0
20250425,102200,81910130,4690,4690,4690,4690,0
20250425,102100,81910130,4690,4690,4690,4690,100
20250425,102000,81441130,4690,4690,4690,4690,0
20250425,101900,81441130,4690,4690,4690,4690,0
20250425,101800,81441130,4690,4690,4690,4690,0
20250425,101700,81441130,4690,4690,4690,4690,223
20250425,101600,80395260,4690,4690,4690,4690,0
20250425,101500,80395260,4690,4690,4690,4690,0
20250425,101400,80395260,4690,4700,4700,4690,125
20250425,101300,79808760,4700,4685,4700,4685,52
20250425,101200,79564900,4700,4700,4700,4700,120
20250425,101100,79000900,4700,4700,4700,4700,10
20250425,101000,78953900,4700,4700,4700,4700,1
20250425,100900,78949200,4700,4700,4700,4700,172
20250425,100800,78140800,4700,4700,4700,4700,0
20250425,100700,78140800,4700,4700,4700,4700,1
20250425,100600,78136100,4700,4700,4700,4700,7
20250425,100500,78103200,4690,4690,4690,4690,1
20250425,100400,78098510,4695,4685,4695,4685,328
20250425,100300,76560130,4675,4675,4675,4675,0
20250425,100200,76560130,4675,4675,4675,4675,0
20250425,100100,76560130,4675,4675,4675,4675,2
20250425,100000,76550780,4680,4675,4680,4675,75
20250425,095900,76199935,4675,4675,4675,4675,1347
20250425,095800,69902710,4680,4680,4680,4680,0
20250425,095700,69902710,4680,4680,4680,4680,1405
20250425,095600,63327310,4675,4685,4685,4675,262
20250425,095500,62102450,4680,4680,4680,4680,301
20250425,095400,60693770,4685,4685,4685,4685,0
20250425,095300,60693770,4685,4685,4685,4685,0
20250425,095200,60693770,4685,4685,4685,4685,2
20250425,095100,60684400,4685,4680,4685,4680,332
20250425,095000,59130625,4685,4685,4685,4685,43
20250425,094900,58929170,4685,4685,4685,4685,0
20250425,094800,58929170,4685,4685,4685,4685,14
20250425,094700,58863580,4685,4685,4685,4680,1894
20250425,094600,49995155,4690,4690,4690,4690,247
20250425,094500,48836725,4690,4690,4690,4690,211
20250425,094400,47847135,4685,4685,4685,4685,670
20250425,094300,44708185,4680,4685,4685,4680,1000
20250425,094200,40027500,4690,4690,4690,4690,0
20250425,094100,40027500,4690,4690,4690,4690,0
20250425,094000,40027500,4690,4690,4690,4690,2
20250425,093900,40018120,4695,4685,4695,4685,333
20250425,093800,38457895,4685,4685,4685,4685,72
20250425,093700,38120575,4685,4685,4685,4685,0
20250425,093600,38120575,4685,4685,4685,4685,81
20250425,093500,37741090,4695,4695,4695,4695,0
20250425,093400,37741090,4695,4695,4695,4695,123
20250425,093300,37163605,4690,4690,4690,4690,0
20250425,093200,37163605,4690,4690,4690,4690,32
20250425,093100,37013525,4690,4690,4690,4690,1013
20250425,093000,32262555,4685,4680,4690,4680,1655
20250425,092900,24505160,4690,4690,4690,4690,745
20250425,092800,21011110,4690,4690,4690,4690,0
20250425,092700,21011110,4690,4690,4690,4690,0
20250425,092600,21011110,4690,4690,4690,4690,0
20250425,092500,21011110,4690,4690,4690,4690,47
20250425,092400,20790680,4690,4685,4690,4685,78
20250425,092300,20425245,4685,4685,4685,4685,0
20250425,092200,20425245,4685,4685,4685,4685,54
20250425,092100,20172255,4685,4695,4695,4685,499
20250425,092000,17834230,4690,4685,4690,4685,104
20250425,091900,17346970,4685,4685,4685,4685,54
20250425,091800,17093980,4690,4690,4690,4690,220
20250425,091700,16062180,4700,4695,4700,4695,75
20250425,091600,15709945,4705,4705,4705,4705,11
20250425,091500,15658190,4700,4700,4700,4700,0
20250425,091400,15658190,4700,4695,4700,4695,185
20250425,091300,14789175,4695,4695,4695,4695,70
20250425,091200,14460525,4710,4710,4710,4710,2
20250425,091100,14451105,4695,4695,4695,4695,52
20250425,091000,14206965,4705,4700,4705,4700,1107
20250425,090900,8998930,4690,4690,4690,4690,0
20250425,090800,8998930,4690,4690,4690,4690,134
20250425,090700,8370470,4690,4700,4700,4690,4
20250425,090600,8351700,4700,4700,4700,4700,5
20250425,090500,8328200,4700,4690,4700,4690,765
20250425,090400,4737700,4695,4700,4700,4695,588
20250425,090300,1974105,4700,4700,4700,4700,7
20250425,090200,1941205,4700,4700,4700,4700,6
20250425,090100,1913005,4715,4690,4715,4690,143
20250425,090000,1241010,4715,4720,4720,4690,263