KissMeData/225590/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,204600,56553369,1008,1008,1008,1008,1736
20240425,204500,56553369,1008,1008,1008,1008,0
20240425,204400,56553369,1008,1008,1008,1008,0
20240425,204300,56553369,1008,1008,1008,1008,0
20240425,204200,56553369,1008,1008,1008,1008,0
20240425,204100,56553369,1008,1008,1008,1008,0
20240425,204000,56553369,1008,1008,1008,1008,0
20240425,203900,56553369,1008,1008,1008,1008,0
20240425,203800,56553369,1008,1008,1008,1008,0
20240425,203700,56553369,1008,1008,1008,1008,0
20240425,203600,56553369,1008,1008,1008,1008,0
20240425,203500,56553369,1008,1008,1008,1008,0
20240425,203400,56553369,1008,1008,1008,1008,0
20240425,203300,56553369,1008,1008,1008,1008,0
20240425,203200,56553369,1008,1008,1008,1008,0
20240425,203100,56553369,1008,1008,1008,1008,0
20240425,203000,56553369,1008,1008,1008,1008,0
20240425,202900,56553369,1008,1008,1008,1008,0
20240425,202800,56553369,1008,1008,1008,1008,0
20240425,202700,56553369,1008,1008,1008,1008,0
20240425,202600,56553369,1008,1008,1008,1008,0
20240425,202500,56553369,1008,1008,1008,1008,0
20240425,202400,56553369,1008,1008,1008,1008,0
20240425,202300,56553369,1008,1008,1008,1008,0
20240425,202200,56553369,1008,1008,1008,1008,0
20240425,202100,56553369,1008,1008,1008,1008,0
20240425,202000,56553369,1008,1008,1008,1008,0
20240425,201900,56553369,1008,1008,1008,1008,0
20240425,201800,56553369,1008,1008,1008,1008,0
20240425,201700,56553369,1008,1008,1008,1008,0
20240425,201600,56553369,1008,1008,1008,1008,1736
20240425,201500,56553369,1008,1008,1008,1008,0
20240425,201400,56553369,1008,1008,1008,1008,0
20240425,201300,56553369,1008,1008,1008,1008,0
20240425,201200,56553369,1008,1008,1008,1008,0
20240425,201100,56553369,1008,1008,1008,1008,0
20240425,201000,56553369,1008,1008,1008,1008,0
20240425,200900,56553369,1008,1008,1008,1008,0
20240425,200800,56553369,1008,1008,1008,1008,0
20240425,200700,56553369,1008,1008,1008,1008,0
20240425,200600,56553369,1008,1008,1008,1008,0
20240425,200500,56553369,1008,1008,1008,1008,0
20240425,200400,56553369,1008,1008,1008,1008,0
20240425,200300,56553369,1008,1008,1008,1008,0
20240425,200200,56553369,1008,1008,1008,1008,0
20240425,200100,56553369,1008,1008,1008,1008,0
20240425,200000,56553369,1008,1008,1008,1008,0
20240425,195900,56553369,1008,1008,1008,1008,0
20240425,195800,56553369,1008,1008,1008,1008,0
20240425,195700,56553369,1008,1008,1008,1008,0
20240425,195600,56553369,1008,1008,1008,1008,0
20240425,195500,56553369,1008,1008,1008,1008,0
20240425,195400,56553369,1008,1008,1008,1008,0
20240425,195300,56553369,1008,1008,1008,1008,0
20240425,195200,56553369,1008,1008,1008,1008,0
20240425,195100,56553369,1008,1008,1008,1008,0
20240425,195000,56553369,1008,1008,1008,1008,0
20240425,194900,56553369,1008,1008,1008,1008,0
20240425,194800,56553369,1008,1008,1008,1008,0
20240425,194700,56553369,1008,1008,1008,1008,0
20240425,194600,56553369,1008,1008,1008,1008,1736
20240425,194500,56553369,1008,1008,1008,1008,0
20240425,194400,56553369,1008,1008,1008,1008,0
20240425,194300,56553369,1008,1008,1008,1008,0
20240425,194200,56553369,1008,1008,1008,1008,0
20240425,194100,56553369,1008,1008,1008,1008,0
20240425,194000,56553369,1008,1008,1008,1008,0
20240425,193900,56553369,1008,1008,1008,1008,0
20240425,193800,56553369,1008,1008,1008,1008,0
20240425,193700,56553369,1008,1008,1008,1008,0
20240425,193600,56553369,1008,1008,1008,1008,0
20240425,193500,56553369,1008,1008,1008,1008,0
20240425,193400,56553369,1008,1008,1008,1008,0
20240425,193300,56553369,1008,1008,1008,1008,0
20240425,193200,56553369,1008,1008,1008,1008,0
20240425,193100,56553369,1008,1008,1008,1008,0
20240425,193000,56553369,1008,1008,1008,1008,0
20240425,192900,56553369,1008,1008,1008,1008,0
20240425,192800,56553369,1008,1008,1008,1008,0
20240425,192700,56553369,1008,1008,1008,1008,0
20240425,192600,56553369,1008,1008,1008,1008,0
20240425,192500,56553369,1008,1008,1008,1008,0
20240425,192400,56553369,1008,1008,1008,1008,0
20240425,192300,56553369,1008,1008,1008,1008,0
20240425,192200,56553369,1008,1008,1008,1008,0
20240425,192100,56553369,1008,1008,1008,1008,0
20240425,192000,56553369,1008,1008,1008,1008,0
20240425,191900,56553369,1008,1008,1008,1008,0
20240425,191800,56553369,1008,1008,1008,1008,0
20240425,191700,56553369,1008,1008,1008,1008,0
20240425,191600,56553369,1008,1008,1008,1008,1736
20240425,191500,56553369,1008,1008,1008,1008,0
20240425,191400,56553369,1008,1008,1008,1008,0
20240425,191300,56553369,1008,1008,1008,1008,0
20240425,191200,56553369,1008,1008,1008,1008,0
20240425,191100,56553369,1008,1008,1008,1008,0
20240425,191000,56553369,1008,1008,1008,1008,0
20240425,190900,56553369,1008,1008,1008,1008,0
20240425,190800,56553369,1008,1008,1008,1008,0
20240425,190700,56553369,1008,1008,1008,1008,0
20240425,190600,56553369,1008,1008,1008,1008,0
20240425,190500,56553369,1008,1008,1008,1008,0
20240425,190400,56553369,1008,1008,1008,1008,0
20240425,190300,56553369,1008,1008,1008,1008,0
20240425,190200,56553369,1008,1008,1008,1008,0
20240425,190100,56553369,1008,1008,1008,1008,0
20240425,190000,56553369,1008,1008,1008,1008,0
20240425,185900,56553369,1008,1008,1008,1008,0
20240425,185800,56553369,1008,1008,1008,1008,0
20240425,185700,56553369,1008,1008,1008,1008,0
20240425,185600,56553369,1008,1008,1008,1008,0
20240425,185500,56553369,1008,1008,1008,1008,0
20240425,185400,56553369,1008,1008,1008,1008,0
20240425,185300,56553369,1008,1008,1008,1008,0
20240425,185200,56553369,1008,1008,1008,1008,0
20240425,185100,56553369,1008,1008,1008,1008,0
20240425,185000,56553369,1008,1008,1008,1008,0
20240425,184900,56553369,1008,1008,1008,1008,0
20240425,184800,56553369,1008,1008,1008,1008,0
20240425,184700,56553369,1008,1008,1008,1008,0
20240425,184600,56553369,1008,1008,1008,1008,1736
20240425,184500,56553369,1008,1008,1008,1008,0
20240425,184400,56553369,1008,1008,1008,1008,0
20240425,184300,56553369,1008,1008,1008,1008,0
20240425,184200,56553369,1008,1008,1008,1008,0
20240425,184100,56553369,1008,1008,1008,1008,0
20240425,184000,56553369,1008,1008,1008,1008,0
20240425,183900,56553369,1008,1008,1008,1008,0
20240425,183800,56553369,1008,1008,1008,1008,0
20240425,183700,56553369,1008,1008,1008,1008,0
20240425,183600,56553369,1008,1008,1008,1008,0
20240425,183500,56553369,1008,1008,1008,1008,0
20240425,183400,56553369,1008,1008,1008,1008,0
20240425,183300,56553369,1008,1008,1008,1008,0
20240425,183200,56553369,1008,1008,1008,1008,0
20240425,183100,56553369,1008,1008,1008,1008,0
20240425,183000,56553369,1008,1008,1008,1008,0
20240425,182900,56553369,1008,1008,1008,1008,0
20240425,182800,56553369,1008,1008,1008,1008,0
20240425,182700,56553369,1008,1008,1008,1008,0
20240425,182600,56553369,1008,1008,1008,1008,0
20240425,182500,56553369,1008,1008,1008,1008,0
20240425,182400,56553369,1008,1008,1008,1008,0
20240425,182300,56553369,1008,1008,1008,1008,0
20240425,182200,56553369,1008,1008,1008,1008,0
20240425,182100,56553369,1008,1008,1008,1008,0
20240425,182000,56553369,1008,1008,1008,1008,0
20240425,181900,56553369,1008,1008,1008,1008,0
20240425,181800,56553369,1008,1008,1008,1008,0
20240425,181700,56553369,1008,1008,1008,1008,0
20240425,181600,56553369,1008,1008,1008,1008,1736
20240425,181500,56553369,1008,1008,1008,1008,0
20240425,181400,56553369,1008,1008,1008,1008,0
20240425,181300,56553369,1008,1008,1008,1008,0
20240425,181200,56553369,1008,1008,1008,1008,0
20240425,181100,56553369,1008,1008,1008,1008,0
20240425,181000,56553369,1008,1008,1008,1008,0
20240425,180900,56553369,1008,1008,1008,1008,0
20240425,180800,56553369,1008,1008,1008,1008,0
20240425,180700,56553369,1008,1008,1008,1008,0
20240425,180600,56553369,1008,1008,1008,1008,0
20240425,180500,56553369,1008,1008,1008,1008,0
20240425,180400,56553369,1008,1008,1008,1008,0
20240425,180300,56553369,1008,1008,1008,1008,0
20240425,180200,56553369,1008,1008,1008,1008,0
20240425,180100,56553369,1008,1008,1008,1008,0
20240425,180000,56553369,1008,1008,1008,1008,0
20240425,175900,56553369,1008,1008,1008,1008,0
20240425,175800,56553369,1008,1008,1008,1008,0
20240425,175700,56553369,1008,1008,1008,1008,0
20240425,175600,56553369,1008,1008,1008,1008,0
20240425,175500,56553369,1008,1008,1008,1008,0
20240425,175400,56553369,1008,1008,1008,1008,0
20240425,175300,56553369,1008,1008,1008,1008,0
20240425,175200,56553369,1008,1008,1008,1008,0
20240425,175100,56553369,1008,1008,1008,1008,0
20240425,175000,56553369,1008,1008,1008,1008,0
20240425,174900,56553369,1008,1008,1008,1008,0
20240425,174800,56553369,1008,1008,1008,1008,0
20240425,174700,56553369,1008,1008,1008,1008,0
20240425,174600,56553369,1008,1008,1008,1008,1736
20240425,174500,56553369,1008,1008,1008,1008,0
20240425,174400,56553369,1008,1008,1008,1008,0
20240425,174300,56553369,1008,1008,1008,1008,0
20240425,174200,56553369,1008,1008,1008,1008,0
20240425,174100,56553369,1008,1008,1008,1008,0
20240425,174000,56553369,1008,1008,1008,1008,0
20240425,173900,56553369,1008,1008,1008,1008,0
20240425,173800,56553369,1008,1008,1008,1008,0
20240425,173700,56553369,1008,1008,1008,1008,0
20240425,173600,56553369,1008,1008,1008,1008,0
20240425,173500,56553369,1008,1008,1008,1008,0
20240425,173400,56553369,1008,1008,1008,1008,0
20240425,173300,56553369,1008,1008,1008,1008,0
20240425,173200,56553369,1008,1008,1008,1008,0
20240425,173100,56553369,1008,1008,1008,1008,0
20240425,173000,56553369,1008,1008,1008,1008,0
20240425,172900,56553369,1008,1008,1008,1008,0
20240425,172800,56553369,1008,1008,1008,1008,0
20240425,172700,56553369,1008,1008,1008,1008,0
20240425,172600,56553369,1008,1008,1008,1008,0
20240425,172500,56553369,1008,1008,1008,1008,0
20240425,172400,56553369,1008,1008,1008,1008,0
20240425,172300,56553369,1008,1008,1008,1008,0
20240425,172200,56553369,1008,1008,1008,1008,0
20240425,172100,56553369,1008,1008,1008,1008,0
20240425,172000,56553369,1008,1008,1008,1008,0
20240425,171900,56553369,1008,1008,1008,1008,0
20240425,171800,56553369,1008,1008,1008,1008,0
20240425,171700,56553369,1008,1008,1008,1008,0
20240425,171600,56553369,1008,1008,1008,1008,1736
20240425,171500,56553369,1008,1008,1008,1008,0
20240425,171400,56553369,1008,1008,1008,1008,0
20240425,171300,56553369,1008,1008,1008,1008,0
20240425,171200,56553369,1008,1008,1008,1008,0
20240425,171100,56553369,1008,1008,1008,1008,0
20240425,171000,56553369,1008,1008,1008,1008,0
20240425,170900,56553369,1008,1008,1008,1008,0
20240425,170800,56553369,1008,1008,1008,1008,0
20240425,170700,56553369,1008,1008,1008,1008,0
20240425,170600,56553369,1008,1008,1008,1008,0
20240425,170500,56553369,1008,1008,1008,1008,0
20240425,170400,56553369,1008,1008,1008,1008,0
20240425,170300,56553369,1008,1008,1008,1008,0
20240425,170200,56553369,1008,1008,1008,1008,0
20240425,170100,56553369,1008,1008,1008,1008,0
20240425,170000,56553369,1008,1008,1008,1008,0
20240425,165900,56553369,1008,1008,1008,1008,0
20240425,165800,56553369,1008,1008,1008,1008,0
20240425,165700,56553369,1008,1008,1008,1008,0
20240425,165600,56553369,1008,1008,1008,1008,0
20240425,165500,56553369,1008,1008,1008,1008,0
20240425,165400,56553369,1008,1008,1008,1008,0
20240425,165300,56553369,1008,1008,1008,1008,0
20240425,165200,56553369,1008,1008,1008,1008,0
20240425,165100,56553369,1008,1008,1008,1008,0
20240425,165000,56553369,1008,1008,1008,1008,0
20240425,164900,56553369,1008,1008,1008,1008,0
20240425,164800,56553369,1008,1008,1008,1008,0
20240425,164700,56553369,1008,1008,1008,1008,0
20240425,164600,56553369,1008,1008,1008,1008,1736
20240425,164500,56553369,1008,1008,1008,1008,0
20240425,164400,56553369,1008,1008,1008,1008,0
20240425,164300,56553369,1008,1008,1008,1008,0
20240425,164200,56553369,1008,1008,1008,1008,0
20240425,164100,56553369,1008,1008,1008,1008,0
20240425,164000,56553369,1008,1008,1008,1008,0
20240425,163900,56553369,1008,1008,1008,1008,0
20240425,163800,56553369,1008,1008,1008,1008,0
20240425,163700,56553369,1008,1008,1008,1008,0
20240425,163600,56553369,1008,1008,1008,1008,0
20240425,163500,56553369,1008,1008,1008,1008,0
20240425,163400,56553369,1008,1008,1008,1008,0
20240425,163300,56553369,1008,1008,1008,1008,0
20240425,163200,56553369,1008,1008,1008,1008,0
20240425,163100,56553369,1008,1008,1008,1008,0
20240425,163000,56553369,1008,1008,1008,1008,0
20240425,162900,56553369,1008,1008,1008,1008,0
20240425,162800,56553369,1008,1008,1008,1008,0
20240425,162700,56553369,1008,1008,1008,1008,0
20240425,162600,56553369,1008,1008,1008,1008,0
20240425,162500,56553369,1008,1008,1008,1008,0
20240425,162400,56553369,1008,1008,1008,1008,0
20240425,162300,56553369,1008,1008,1008,1008,0
20240425,162200,56553369,1008,1008,1008,1008,0
20240425,162100,56553369,1008,1008,1008,1008,0
20240425,162000,56553369,1008,1008,1008,1008,0
20240425,161900,56553369,1008,1008,1008,1008,0
20240425,161800,56553369,1008,1008,1008,1008,0
20240425,161700,56553369,1008,1008,1008,1008,0
20240425,161600,56553369,1008,1008,1008,1008,1736
20240425,161500,56553369,1008,1008,1008,1008,0
20240425,161400,56553369,1008,1008,1008,1008,0
20240425,161300,56553369,1008,1008,1008,1008,0
20240425,161200,56553369,1008,1008,1008,1008,0
20240425,161100,56553369,1008,1008,1008,1008,0
20240425,161000,56553369,1008,1008,1008,1008,0
20240425,160900,56553369,1008,1008,1008,1008,0
20240425,160800,56553369,1008,1008,1008,1008,0
20240425,160700,56553369,1008,1008,1008,1008,0
20240425,160600,56553369,1008,1008,1008,1008,0
20240425,160500,56553369,1008,1008,1008,1008,0
20240425,160400,56553369,1008,1008,1008,1008,0
20240425,160300,56553369,1008,1008,1008,1008,0
20240425,160200,56553369,1008,1008,1008,1008,0
20240425,160100,56553369,1008,1008,1008,1008,0
20240425,160000,56553369,1008,1008,1008,1008,0
20240425,155900,56553369,1008,1008,1008,1008,0
20240425,155800,56553369,1008,1008,1008,1008,0
20240425,155700,56553369,1008,1008,1008,1008,0
20240425,155600,56553369,1008,1008,1008,1008,0
20240425,155500,56553369,1008,1008,1008,1008,0
20240425,155400,56553369,1008,1008,1008,1008,0
20240425,155300,56553369,1008,1008,1008,1008,0
20240425,155200,56553369,1008,1008,1008,1008,0
20240425,155100,56553369,1008,1008,1008,1008,0
20240425,155000,56553369,1008,1008,1008,1008,0
20240425,154900,56553369,1008,1008,1008,1008,0
20240425,154800,56553369,1008,1008,1008,1008,0
20240425,154700,56553369,1008,1008,1008,1008,0
20240425,154600,56553369,1008,1008,1008,1008,1736
20240425,154500,56553369,1008,1008,1008,1008,0
20240425,154400,56553369,1008,1008,1008,1008,0
20240425,154300,56553369,1008,1008,1008,1008,0
20240425,154200,56553369,1008,1008,1008,1008,0
20240425,154100,56553369,1008,1008,1008,1008,0
20240425,154000,56553369,1008,1008,1008,1008,0
20240425,153900,56553369,1008,1008,1008,1008,0
20240425,153800,56553369,1008,1008,1008,1008,0
20240425,153700,56553369,1008,1008,1008,1008,0
20240425,153600,56553369,1008,1008,1008,1008,0
20240425,153500,56553369,1008,1008,1008,1008,0
20240425,153400,56553369,1008,1008,1008,1008,0
20240425,153300,56553369,1008,1008,1008,1008,0
20240425,153200,56553369,1008,1008,1008,1008,0
20240425,153100,56553369,1008,1008,1008,1008,0
20240425,153000,56553369,1008,1008,1008,1008,1736
20240425,152900,54803481,1012,1012,1012,1012,0
20240425,152800,54803481,1012,1012,1012,1012,0
20240425,152700,54803481,1012,1012,1012,1012,0
20240425,152600,54803481,1012,1012,1012,1012,0
20240425,152500,54803481,1012,1012,1012,1012,0
20240425,152400,54803481,1012,1012,1012,1012,0
20240425,152300,54803481,1012,1012,1012,1012,0
20240425,152200,54803481,1012,1012,1012,1012,0
20240425,152100,54803481,1012,1012,1012,1012,0
20240425,152000,54803481,1012,1012,1012,1012,0
20240425,151900,54803481,1012,1012,1012,1012,0
20240425,151800,54803481,1012,1012,1012,1012,0
20240425,151700,54803481,1012,1012,1012,1012,0
20240425,151600,54803481,1012,1012,1012,1012,0
20240425,151500,54803481,1012,1012,1012,1012,0
20240425,151400,54803481,1012,1011,1012,1011,251
20240425,151300,54549470,1012,1012,1012,1012,0
20240425,151200,54549470,1012,1012,1012,1012,0
20240425,151100,54549470,1012,1012,1012,1012,0
20240425,151000,54549470,1012,1012,1012,1012,0
20240425,150900,54549470,1012,1012,1012,1012,0
20240425,150800,54549470,1012,1012,1012,1012,0
20240425,150700,54549470,1012,1012,1012,1012,1
20240425,150600,54548458,1010,1010,1010,1010,548
20240425,150500,53994978,1010,1010,1010,1010,0
20240425,150400,53994978,1010,1010,1010,1010,0
20240425,150300,53994978,1010,1010,1010,1010,0
20240425,150200,53994978,1010,1010,1010,1010,0
20240425,150100,53994978,1010,1010,1010,1010,0
20240425,150000,53994978,1010,1010,1010,1010,0
20240425,145900,53994978,1010,1010,1010,1010,0
20240425,145800,53994978,1010,1010,1010,1010,0
20240425,145700,53994978,1010,1010,1010,1010,0
20240425,145600,53994978,1010,1010,1010,1010,140
20240425,145500,53853578,1009,1009,1009,1009,0
20240425,145400,53853578,1009,1009,1009,1009,0
20240425,145300,53853578,1009,1009,1009,1009,1844
20240425,145200,51992982,1009,1009,1009,1009,0
20240425,145100,51992982,1009,1009,1009,1009,0
20240425,145000,51992982,1009,1009,1009,1009,0
20240425,144900,51992982,1009,1009,1009,1009,0
20240425,144800,51992982,1009,1009,1009,1009,0
20240425,144700,51992982,1009,1009,1009,1009,0
20240425,144600,51992982,1009,1009,1009,1009,0
20240425,144500,51992982,1009,1009,1009,1009,0
20240425,144400,51992982,1009,1009,1009,1009,0
20240425,144300,51992982,1009,1009,1009,1009,0
20240425,144200,51992982,1009,1009,1009,1009,0
20240425,144100,51992982,1009,1009,1009,1009,0
20240425,144000,51992982,1009,1009,1009,1009,2
20240425,143900,51990964,1007,1008,1008,1007,1179
20240425,143800,50802718,1007,1007,1007,1007,0
20240425,143700,50802718,1007,1007,1007,1007,0
20240425,143600,50802718,1007,1007,1007,1007,0
20240425,143500,50802718,1007,1007,1007,1007,0
20240425,143400,50802718,1007,1007,1007,1007,743
20240425,143300,50054517,1008,1008,1008,1008,0
20240425,143200,50054517,1008,1008,1008,1008,0
20240425,143100,50054517,1008,1008,1008,1008,0
20240425,143000,50054517,1008,1008,1008,1008,0
20240425,142900,50054517,1008,1008,1008,1008,245
20240425,142800,49807557,1008,1008,1008,1008,38
20240425,142700,49769253,1008,1008,1008,1008,308
20240425,142600,49458789,1009,1009,1009,1009,0
20240425,142500,49458789,1009,1009,1009,1009,0
20240425,142400,49458789,1009,1009,1009,1009,0
20240425,142300,49458789,1009,1009,1009,1009,0
20240425,142200,49458789,1009,1009,1009,1009,0
20240425,142100,49458789,1009,1009,1009,1009,0
20240425,142000,49458789,1009,1009,1009,1009,2
20240425,141900,49456771,1008,1008,1008,1008,1879
20240425,141800,47562739,1010,1010,1010,1010,0
20240425,141700,47562739,1010,1010,1010,1010,0
20240425,141600,47562739,1010,1010,1010,1010,0
20240425,141500,47562739,1010,1010,1010,1010,0
20240425,141400,47562739,1010,1010,1010,1010,1
20240425,141300,47561729,1010,1010,1010,1010,0
20240425,141200,47561729,1010,1010,1010,1010,0
20240425,141100,47561729,1010,1010,1010,1010,0
20240425,141000,47561729,1010,1010,1010,1010,0
20240425,140900,47561729,1010,1010,1010,1010,0
20240425,140800,47561729,1010,1010,1010,1010,0
20240425,140700,47561729,1010,1010,1010,1010,0
20240425,140600,47561729,1010,1010,1010,1010,0
20240425,140500,47561729,1010,1010,1010,1010,0
20240425,140400,47561729,1010,1010,1010,1010,0
20240425,140300,47561729,1010,1010,1010,1010,0
20240425,140200,47561729,1010,1010,1010,1010,0
20240425,140100,47561729,1010,1010,1010,1010,0
20240425,140000,47561729,1010,1010,1010,1010,2
20240425,135900,47559709,1008,1008,1008,1008,0
20240425,135800,47559709,1008,1008,1008,1008,0
20240425,135700,47559709,1008,1008,1008,1008,0
20240425,135600,47559709,1008,1008,1008,1008,0
20240425,135500,47559709,1008,1008,1008,1008,0
20240425,135400,47559709,1008,1008,1008,1008,0
20240425,135300,47559709,1008,1008,1008,1008,896
20240425,135200,46656541,1008,1008,1008,1008,0
20240425,135100,46656541,1008,1008,1008,1008,0
20240425,135000,46656541,1008,1008,1008,1008,322
20240425,134900,46331965,1007,1007,1007,1007,805
20240425,134800,45521330,1008,1009,1009,1008,4006
20240425,134700,41483187,1013,1013,1013,1013,0
20240425,134600,41483187,1013,1013,1013,1013,0
20240425,134500,41483187,1013,1013,1013,1013,0
20240425,134400,41483187,1013,1013,1013,1013,0
20240425,134300,41483187,1013,1013,1013,1013,0
20240425,134200,41483187,1013,1013,1013,1013,0
20240425,134100,41483187,1013,1013,1013,1013,0
20240425,134000,41483187,1013,1013,1013,1013,2
20240425,133900,41481161,1013,1013,1013,1013,0
20240425,133800,41481161,1013,1013,1013,1013,0
20240425,133700,41481161,1013,1013,1013,1013,1
20240425,133600,41480148,1009,1009,1009,1009,0
20240425,133500,41480148,1009,1013,1013,1009,3385
20240425,133400,38064679,1009,1009,1009,1009,0
20240425,133300,38064679,1009,1009,1009,1009,0
20240425,133200,38064679,1009,1009,1009,1009,320
20240425,133100,37741799,1013,1013,1013,1013,0
20240425,133000,37741799,1013,1013,1013,1013,0
20240425,132900,37741799,1013,1013,1013,1013,1
20240425,132800,37740786,1009,1009,1009,1009,0
20240425,132700,37740786,1009,1010,1010,1009,3667
20240425,132600,34040216,1011,1014,1014,1011,3147
20240425,132500,30857210,1015,1015,1015,1015,0
20240425,132400,30857210,1015,1015,1015,1015,0
20240425,132300,30857210,1015,1015,1015,1015,0
20240425,132200,30857210,1015,1015,1015,1015,0
20240425,132100,30857210,1015,1015,1015,1015,0
20240425,132000,30857210,1015,1015,1015,1015,4
20240425,131900,30853150,1015,1015,1015,1015,0
20240425,131800,30853150,1015,1015,1015,1015,0
20240425,131700,30853150,1015,1015,1015,1015,0
20240425,131600,30853150,1015,1015,1015,1015,0
20240425,131500,30853150,1015,1015,1015,1015,0
20240425,131400,30853150,1015,1015,1015,1015,0
20240425,131300,30853150,1015,1015,1015,1015,0
20240425,131200,30853150,1015,1015,1015,1015,0
20240425,131100,30853150,1015,1015,1015,1015,9
20240425,131000,30844015,1015,1015,1015,1015,9
20240425,130900,30834880,1015,1015,1015,1015,103
20240425,130800,30730335,1015,1015,1015,1015,0
20240425,130700,30730335,1015,1015,1015,1015,0
20240425,130600,30730335,1015,1015,1015,1015,0
20240425,130500,30730335,1015,1015,1015,1015,2
20240425,130400,30728305,1015,1015,1015,1015,0
20240425,130300,30728305,1015,1015,1015,1015,0
20240425,130200,30728305,1015,1015,1015,1015,0
20240425,130100,30728305,1015,1015,1015,1015,0
20240425,130000,30728305,1015,1015,1015,1015,2
20240425,125900,30726275,1015,1015,1015,1015,0
20240425,125800,30726275,1015,1015,1015,1015,0
20240425,125700,30726275,1015,1015,1015,1015,0
20240425,125600,30726275,1015,1015,1015,1015,0
20240425,125500,30726275,1015,1015,1015,1015,0
20240425,125400,30726275,1015,1015,1015,1015,0
20240425,125300,30726275,1015,1015,1015,1015,0
20240425,125200,30726275,1015,1015,1015,1015,0
20240425,125100,30726275,1015,1015,1015,1015,0
20240425,125000,30726275,1015,1015,1015,1015,0
20240425,124900,30726275,1015,1015,1015,1015,0
20240425,124800,30726275,1015,1015,1015,1015,0
20240425,124700,30726275,1015,1015,1015,1015,0
20240425,124600,30726275,1015,1015,1015,1015,3
20240425,124500,30723230,1017,1017,1017,1017,0
20240425,124400,30723230,1017,1015,1017,1015,2674
20240425,124300,28004230,1015,1015,1015,1015,0
20240425,124200,28004230,1015,1015,1015,1015,0
20240425,124100,28004230,1015,1015,1015,1015,0
20240425,124000,28004230,1015,1015,1015,1015,2
20240425,123900,28002200,1015,1015,1015,1015,0
20240425,123800,28002200,1015,1015,1015,1015,0
20240425,123700,28002200,1015,1015,1015,1015,0
20240425,123600,28002200,1015,1015,1015,1015,0
20240425,123500,28002200,1015,1015,1015,1015,0
20240425,123400,28002200,1015,1015,1015,1015,0
20240425,123300,28002200,1015,1015,1015,1015,0
20240425,123200,28002200,1015,1015,1015,1015,0
20240425,123100,28002200,1015,1015,1015,1015,0
20240425,123000,28002200,1015,1015,1015,1015,0
20240425,122900,28002200,1015,1014,1015,1014,57
20240425,122800,27944385,1014,1014,1014,1014,0
20240425,122700,27944385,1014,1014,1014,1014,0
20240425,122600,27944385,1014,1014,1014,1014,0
20240425,122500,27944385,1014,1014,1014,1014,0
20240425,122400,27944385,1014,1014,1014,1014,0
20240425,122300,27944385,1014,1014,1014,1014,0
20240425,122200,27944385,1014,1014,1014,1014,0
20240425,122100,27944385,1014,1014,1014,1014,0
20240425,122000,27944385,1014,1014,1014,1014,2
20240425,121900,27942357,1014,1014,1014,1014,0
20240425,121800,27942357,1014,1014,1014,1014,0
20240425,121700,27942357,1014,1014,1014,1014,0
20240425,121600,27942357,1014,1014,1014,1014,0
20240425,121500,27942357,1014,1014,1014,1014,0
20240425,121400,27942357,1014,1014,1014,1014,0
20240425,121300,27942357,1014,1014,1014,1014,800
20240425,121200,27131157,1015,1015,1015,1015,0
20240425,121100,27131157,1015,1015,1015,1015,0
20240425,121000,27131157,1015,1015,1015,1015,0
20240425,120900,27131157,1015,1015,1015,1015,0
20240425,120800,27131157,1015,1015,1015,1015,0
20240425,120700,27131157,1015,1015,1015,1015,0
20240425,120600,27131157,1015,1015,1015,1015,0
20240425,120500,27131157,1015,1015,1015,1015,0
20240425,120400,27131157,1015,1015,1015,1015,0
20240425,120300,27131157,1015,1015,1015,1015,0
20240425,120200,27131157,1015,1015,1015,1015,0
20240425,120100,27131157,1015,1015,1015,1015,0
20240425,120000,27131157,1015,1015,1015,1015,2
20240425,115900,27129127,1010,1010,1010,1010,0
20240425,115800,27129127,1010,1010,1010,1010,0
20240425,115700,27129127,1010,1010,1010,1010,0
20240425,115600,27129127,1010,1010,1010,1010,0
20240425,115500,27129127,1010,1010,1010,1010,0
20240425,115400,27129127,1010,1010,1010,1010,3
20240425,115300,27126097,1010,1010,1010,1010,0
20240425,115200,27126097,1010,1010,1010,1010,0
20240425,115100,27126097,1010,1010,1010,1010,0
20240425,115000,27126097,1010,1010,1010,1010,96
20240425,114900,27029137,1010,1010,1010,1010,271
20240425,114800,26755427,1010,1010,1010,1010,0
20240425,114700,26755427,1010,1010,1010,1010,0
20240425,114600,26755427,1010,1013,1013,1010,34
20240425,114500,26721084,1010,1010,1010,1010,0
20240425,114400,26721084,1010,1010,1010,1010,0
20240425,114300,26721084,1010,1012,1012,1010,3
20240425,114200,26718052,1015,1015,1015,1015,0
20240425,114100,26718052,1015,1015,1015,1015,0
20240425,114000,26718052,1015,1012,1015,1012,27
20240425,113900,26690654,1015,1012,1015,1012,18
20240425,113800,26672390,1009,1009,1009,1009,0
20240425,113700,26672390,1009,1009,1009,1009,3
20240425,113600,26669363,1012,1012,1012,1012,0
20240425,113500,26669363,1012,1012,1012,1012,0
20240425,113400,26669363,1012,1012,1012,1012,0
20240425,113300,26669363,1012,1012,1012,1012,1
20240425,113200,26668351,1009,1009,1009,1009,3
20240425,113100,26665324,1008,1008,1008,1008,0
20240425,113000,26665324,1008,1008,1008,1008,0
20240425,112900,26665324,1008,1011,1011,1008,157
20240425,112800,26507051,1012,1012,1012,1012,0
20240425,112700,26507051,1012,1012,1012,1012,0
20240425,112600,26507051,1012,1012,1012,1012,221
20240425,112500,26283399,1015,1015,1015,1015,0
20240425,112400,26283399,1015,1015,1015,1015,0
20240425,112300,26283399,1015,1015,1015,1015,0
20240425,112200,26283399,1015,1015,1015,1015,0
20240425,112100,26283399,1015,1012,1015,1012,4
20240425,112000,26279348,1015,1013,1015,1013,38
20240425,111900,26240788,1012,1012,1012,1012,0
20240425,111800,26240788,1012,1012,1012,1012,0
20240425,111700,26240788,1012,1012,1012,1012,0
20240425,111600,26240788,1012,1012,1012,1012,0
20240425,111500,26240788,1012,1012,1012,1012,3
20240425,111400,26237752,1012,1012,1012,1012,0
20240425,111300,26237752,1012,1012,1012,1012,0
20240425,111200,26237752,1012,1012,1012,1012,0
20240425,111100,26237752,1012,1012,1012,1012,0
20240425,111000,26237752,1012,1012,1012,1012,0
20240425,110900,26237752,1012,1012,1012,1012,794
20240425,110800,25434224,1012,1012,1012,1012,0
20240425,110700,25434224,1012,1012,1012,1012,0
20240425,110600,25434224,1012,1012,1012,1012,0
20240425,110500,25434224,1012,1012,1012,1012,0
20240425,110400,25434224,1012,1012,1012,1012,1
20240425,110300,25433212,1009,1009,1009,1009,3
20240425,110200,25430185,1009,1009,1009,1009,0
20240425,110100,25430185,1009,1009,1009,1009,2006
20240425,110000,23406131,1010,1014,1014,1010,1766
20240425,105900,21622230,1012,1013,1013,1012,832
20240425,105800,20780232,1013,1013,1013,1013,0
20240425,105700,20780232,1013,1013,1013,1013,3
20240425,105600,20777193,1015,1015,1015,1015,0
20240425,105500,20777193,1015,1015,1015,1015,0
20240425,105400,20777193,1015,1015,1015,1015,0
20240425,105300,20777193,1015,1014,1015,1014,400
20240425,105200,20371591,1014,1014,1014,1014,3
20240425,105100,20368549,1017,1017,1017,1017,0
20240425,105000,20368549,1017,1017,1017,1017,0
20240425,104900,20368549,1017,1017,1017,1017,0
20240425,104800,20368549,1017,1017,1017,1017,1
20240425,104700,20367532,1014,1014,1014,1014,0
20240425,104600,20367532,1014,1014,1014,1014,3
20240425,104500,20364490,1017,1017,1017,1017,2
20240425,104400,20362456,1014,1014,1014,1014,0
20240425,104300,20362456,1014,1014,1014,1014,54
20240425,104200,20307700,1014,1014,1014,1014,55
20240425,104100,20251930,1014,1014,1014,1014,3
20240425,104000,20248888,1017,1017,1017,1017,3
20240425,103900,20245837,1014,1014,1014,1014,0
20240425,103800,20245837,1014,1014,1014,1014,0
20240425,103700,20245837,1014,1014,1014,1014,0
20240425,103600,20245837,1014,1014,1014,1014,0
20240425,103500,20245837,1014,1014,1014,1014,3
20240425,103400,20242795,1017,1017,1017,1017,0
20240425,103300,20242795,1017,1017,1017,1017,1
20240425,103200,20241778,1014,1014,1014,1014,1000
20240425,103100,19227778,1016,1016,1016,1016,0
20240425,103000,19227778,1016,1016,1016,1016,13
20240425,102900,19214570,1014,1014,1014,1014,3
20240425,102800,19211528,1016,1016,1016,1016,500
20240425,102700,18703528,1016,1016,1016,1016,0
20240425,102600,18703528,1016,1016,1016,1016,15
20240425,102500,18688288,1014,1016,1016,1014,106
20240425,102400,18580800,1016,1014,1016,1014,103
20240425,102300,18476158,1016,1016,1016,1016,338
20240425,102200,18132750,1016,1016,1016,1016,0
20240425,102100,18132750,1016,1016,1016,1016,0
20240425,102000,18132750,1016,1016,1016,1016,3
20240425,101900,18129702,1014,1014,1014,1014,0
20240425,101800,18129702,1014,1014,1014,1014,3
20240425,101700,18126660,1017,1017,1017,1017,0
20240425,101600,18126660,1017,1017,1017,1017,0
20240425,101500,18126660,1017,1017,1017,1017,0
20240425,101400,18126660,1017,1017,1017,1017,1
20240425,101300,18125643,1014,1014,1014,1014,65
20240425,101200,18059733,1014,1014,1014,1014,3
20240425,101100,18056691,1017,1017,1017,1017,0
20240425,101000,18056691,1017,1017,1017,1017,0
20240425,100900,18056691,1017,1017,1017,1017,0
20240425,100800,18056691,1017,1017,1017,1017,1
20240425,100700,18055674,1014,1014,1014,1014,3
20240425,100600,18052632,1018,1019,1019,1018,1010
20240425,100500,17024440,1022,1022,1022,1022,0
20240425,100400,17024440,1022,1022,1022,1022,0
20240425,100300,17024440,1022,1022,1022,1022,1
20240425,100200,17023418,1019,1019,1019,1019,0
20240425,100100,17023418,1019,1019,1019,1019,3
20240425,100000,17020361,1022,1022,1022,1022,3
20240425,095900,17017295,1022,1022,1022,1022,0
20240425,095800,17017295,1022,1022,1022,1022,0
20240425,095700,17017295,1022,1022,1022,1022,0
20240425,095600,17017295,1022,1021,1022,1021,100
20240425,095500,16915194,1018,1020,1020,1014,8
20240425,095400,16907049,1020,1018,1020,1018,2
20240425,095300,16905011,1015,1015,1015,1015,0
20240425,095200,16905011,1015,1015,1015,1015,0
20240425,095100,16905011,1015,1015,1015,1015,0
20240425,095000,16905011,1015,1015,1015,1015,4
20240425,094900,16900951,1018,1018,1018,1018,0
20240425,094800,16900951,1018,1018,1018,1018,1
20240425,094700,16899933,1015,1015,1015,1015,0
20240425,094600,16899933,1015,1015,1015,1015,0
20240425,094500,16899933,1015,1015,1015,1015,0
20240425,094400,16899933,1015,1015,1015,1015,107
20240425,094300,16791328,1019,1019,1019,1019,0
20240425,094200,16791328,1019,1017,1019,1017,986
20240425,094100,15788562,1015,1015,1015,1015,576
20240425,094000,15203922,1015,1015,1015,1015,3
20240425,093900,15200877,1014,1014,1014,1014,0
20240425,093800,15200877,1014,1014,1014,1014,4
20240425,093700,15196821,1016,1016,1016,1016,10
20240425,093600,15186661,1016,1016,1016,1016,0
20240425,093500,15186661,1016,1020,1022,1016,1097
20240425,093400,14071521,1015,1015,1015,1015,0
20240425,093300,14071521,1015,1015,1015,1015,4
20240425,093200,14067461,1017,1017,1017,1017,0
20240425,093100,14067461,1017,1017,1017,1017,0
20240425,093000,14067461,1017,1017,1017,1017,0
20240425,092900,14067461,1017,1017,1017,1017,1
20240425,092800,14066444,1014,1014,1014,1014,0
20240425,092700,14066444,1014,1014,1014,1014,4
20240425,092600,14062388,1022,1022,1028,1022,4676
20240425,092500,9269488,1022,1017,1022,1017,7
20240425,092400,9262339,1022,1022,1022,1022,0
20240425,092300,9262339,1022,1017,1022,1017,993
20240425,092200,8247503,1022,1019,1022,1018,3990
20240425,092100,4177561,1019,1027,1027,1019,6
20240425,092000,4171416,1027,1027,1027,1027,3
20240425,091900,4168335,1028,1028,1028,1028,0
20240425,091800,4168335,1028,1028,1028,1028,0
20240425,091700,4168335,1028,1018,1028,1018,5
20240425,091600,4163215,1015,1019,1019,1015,116
20240425,091500,4045460,1029,1029,1029,1029,0
20240425,091400,4045460,1029,1029,1029,1029,0
20240425,091300,4045460,1029,1029,1029,1029,0
20240425,091200,4045460,1029,1029,1029,1029,0
20240425,091100,4045460,1029,1029,1029,1029,0
20240425,091000,4045460,1029,1015,1029,1015,5
20240425,090900,4040371,1029,1029,1029,1029,0
20240425,090800,4040371,1029,1029,1029,1029,0
20240425,090700,4040371,1029,1029,1029,1029,0
20240425,090600,4040371,1029,1029,1029,1029,5
20240425,090500,4035226,1020,1020,1020,1020,0
20240425,090400,4035226,1020,1020,1020,1020,0
20240425,090300,4035226,1020,1020,1020,1020,0
20240425,090200,4035226,1020,1020,1020,1020,1000
20240425,090100,3015226,1015,1025,1029,1015,770
20240425,090000,2231364,1016,1017,1017,1016,2196