KissMeData/067390/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,194600,86073411,1108,1108,1108,1108,1780
20240425,194500,86073411,1108,1108,1108,1108,0
20240425,194400,86073411,1108,1108,1108,1108,0
20240425,194300,86073411,1108,1108,1108,1108,0
20240425,194200,86073411,1108,1108,1108,1108,0
20240425,194100,86073411,1108,1108,1108,1108,0
20240425,194000,86073411,1108,1108,1108,1108,0
20240425,193900,86073411,1108,1108,1108,1108,0
20240425,193800,86073411,1108,1108,1108,1108,0
20240425,193700,86073411,1108,1108,1108,1108,0
20240425,193600,86073411,1108,1108,1108,1108,0
20240425,193500,86073411,1108,1108,1108,1108,0
20240425,193400,86073411,1108,1108,1108,1108,0
20240425,193300,86073411,1108,1108,1108,1108,0
20240425,193200,86073411,1108,1108,1108,1108,0
20240425,193100,86073411,1108,1108,1108,1108,0
20240425,193000,86073411,1108,1108,1108,1108,0
20240425,192900,86073411,1108,1108,1108,1108,0
20240425,192800,86073411,1108,1108,1108,1108,0
20240425,192700,86073411,1108,1108,1108,1108,0
20240425,192600,86073411,1108,1108,1108,1108,0
20240425,192500,86073411,1108,1108,1108,1108,0
20240425,192400,86073411,1108,1108,1108,1108,0
20240425,192300,86073411,1108,1108,1108,1108,0
20240425,192200,86073411,1108,1108,1108,1108,0
20240425,192100,86073411,1108,1108,1108,1108,0
20240425,192000,86073411,1108,1108,1108,1108,0
20240425,191900,86073411,1108,1108,1108,1108,0
20240425,191800,86073411,1108,1108,1108,1108,0
20240425,191700,86073411,1108,1108,1108,1108,0
20240425,191600,86073411,1108,1108,1108,1108,1780
20240425,191500,86073411,1108,1108,1108,1108,0
20240425,191400,86073411,1108,1108,1108,1108,0
20240425,191300,86073411,1108,1108,1108,1108,0
20240425,191200,86073411,1108,1108,1108,1108,0
20240425,191100,86073411,1108,1108,1108,1108,0
20240425,191000,86073411,1108,1108,1108,1108,0
20240425,190900,86073411,1108,1108,1108,1108,0
20240425,190800,86073411,1108,1108,1108,1108,0
20240425,190700,86073411,1108,1108,1108,1108,0
20240425,190600,86073411,1108,1108,1108,1108,0
20240425,190500,86073411,1108,1108,1108,1108,0
20240425,190400,86073411,1108,1108,1108,1108,0
20240425,190300,86073411,1108,1108,1108,1108,0
20240425,190200,86073411,1108,1108,1108,1108,0
20240425,190100,86073411,1108,1108,1108,1108,0
20240425,190000,86073411,1108,1108,1108,1108,0
20240425,185900,86073411,1108,1108,1108,1108,0
20240425,185800,86073411,1108,1108,1108,1108,0
20240425,185700,86073411,1108,1108,1108,1108,0
20240425,185600,86073411,1108,1108,1108,1108,0
20240425,185500,86073411,1108,1108,1108,1108,0
20240425,185400,86073411,1108,1108,1108,1108,0
20240425,185300,86073411,1108,1108,1108,1108,0
20240425,185200,86073411,1108,1108,1108,1108,0
20240425,185100,86073411,1108,1108,1108,1108,0
20240425,185000,86073411,1108,1108,1108,1108,0
20240425,184900,86073411,1108,1108,1108,1108,0
20240425,184800,86073411,1108,1108,1108,1108,0
20240425,184700,86073411,1108,1108,1108,1108,0
20240425,184600,86073411,1108,1108,1108,1108,1780
20240425,184500,86073411,1108,1108,1108,1108,0
20240425,184400,86073411,1108,1108,1108,1108,0
20240425,184300,86073411,1108,1108,1108,1108,0
20240425,184200,86073411,1108,1108,1108,1108,0
20240425,184100,86073411,1108,1108,1108,1108,0
20240425,184000,86073411,1108,1108,1108,1108,0
20240425,183900,86073411,1108,1108,1108,1108,0
20240425,183800,86073411,1108,1108,1108,1108,0
20240425,183700,86073411,1108,1108,1108,1108,0
20240425,183600,86073411,1108,1108,1108,1108,0
20240425,183500,86073411,1108,1108,1108,1108,0
20240425,183400,86073411,1108,1108,1108,1108,0
20240425,183300,86073411,1108,1108,1108,1108,0
20240425,183200,86073411,1108,1108,1108,1108,0
20240425,183100,86073411,1108,1108,1108,1108,0
20240425,183000,86073411,1108,1108,1108,1108,0
20240425,182900,86073411,1108,1108,1108,1108,0
20240425,182800,86073411,1108,1108,1108,1108,0
20240425,182700,86073411,1108,1108,1108,1108,0
20240425,182600,86073411,1108,1108,1108,1108,0
20240425,182500,86073411,1108,1108,1108,1108,0
20240425,182400,86073411,1108,1108,1108,1108,0
20240425,182300,86073411,1108,1108,1108,1108,0
20240425,182200,86073411,1108,1108,1108,1108,0
20240425,182100,86073411,1108,1108,1108,1108,0
20240425,182000,86073411,1108,1108,1108,1108,0
20240425,181900,86073411,1108,1108,1108,1108,0
20240425,181800,86073411,1108,1108,1108,1108,0
20240425,181700,86073411,1108,1108,1108,1108,0
20240425,181600,86073411,1108,1108,1108,1108,1780
20240425,181500,86073411,1108,1108,1108,1108,0
20240425,181400,86073411,1108,1108,1108,1108,0
20240425,181300,86073411,1108,1108,1108,1108,0
20240425,181200,86073411,1108,1108,1108,1108,0
20240425,181100,86073411,1108,1108,1108,1108,0
20240425,181000,86073411,1108,1108,1108,1108,0
20240425,180900,86073411,1108,1108,1108,1108,0
20240425,180800,86073411,1108,1108,1108,1108,0
20240425,180700,86073411,1108,1108,1108,1108,0
20240425,180600,86073411,1108,1108,1108,1108,0
20240425,180500,86073411,1108,1108,1108,1108,0
20240425,180400,86073411,1108,1108,1108,1108,0
20240425,180300,86073411,1108,1108,1108,1108,0
20240425,180200,86073411,1108,1108,1108,1108,0
20240425,180100,86073411,1108,1108,1108,1108,0
20240425,180000,86073411,1108,1108,1108,1108,0
20240425,175900,86073411,1108,1108,1108,1108,0
20240425,175800,86073411,1108,1108,1108,1108,0
20240425,175700,86073411,1108,1108,1108,1108,0
20240425,175600,86073411,1108,1108,1108,1108,0
20240425,175500,86073411,1108,1108,1108,1108,0
20240425,175400,86073411,1108,1108,1108,1108,0
20240425,175300,86073411,1108,1108,1108,1108,0
20240425,175200,86073411,1108,1108,1108,1108,0
20240425,175100,86073411,1108,1108,1108,1108,0
20240425,175000,86073411,1108,1108,1108,1108,0
20240425,174900,86073411,1108,1108,1108,1108,0
20240425,174800,86073411,1108,1108,1108,1108,0
20240425,174700,86073411,1108,1108,1108,1108,0
20240425,174600,86073411,1108,1108,1108,1108,1780
20240425,174500,86073411,1108,1108,1108,1108,0
20240425,174400,86073411,1108,1108,1108,1108,0
20240425,174300,86073411,1108,1108,1108,1108,0
20240425,174200,86073411,1108,1108,1108,1108,0
20240425,174100,86073411,1108,1108,1108,1108,0
20240425,174000,86073411,1108,1108,1108,1108,0
20240425,173900,86073411,1108,1108,1108,1108,0
20240425,173800,86073411,1108,1108,1108,1108,0
20240425,173700,86073411,1108,1108,1108,1108,0
20240425,173600,86073411,1108,1108,1108,1108,0
20240425,173500,86073411,1108,1108,1108,1108,0
20240425,173400,86073411,1108,1108,1108,1108,0
20240425,173300,86073411,1108,1108,1108,1108,0
20240425,173200,86073411,1108,1108,1108,1108,0
20240425,173100,86073411,1108,1108,1108,1108,0
20240425,173000,86073411,1108,1108,1108,1108,0
20240425,172900,86073411,1108,1108,1108,1108,0
20240425,172800,86073411,1108,1108,1108,1108,0
20240425,172700,86073411,1108,1108,1108,1108,0
20240425,172600,86073411,1108,1108,1108,1108,0
20240425,172500,86073411,1108,1108,1108,1108,0
20240425,172400,86073411,1108,1108,1108,1108,0
20240425,172300,86073411,1108,1108,1108,1108,0
20240425,172200,86073411,1108,1108,1108,1108,0
20240425,172100,86073411,1108,1108,1108,1108,0
20240425,172000,86073411,1108,1108,1108,1108,0
20240425,171900,86073411,1108,1108,1108,1108,0
20240425,171800,86073411,1108,1108,1108,1108,0
20240425,171700,86073411,1108,1108,1108,1108,0
20240425,171600,86073411,1108,1108,1108,1108,1780
20240425,171500,86073411,1108,1108,1108,1108,0
20240425,171400,86073411,1108,1108,1108,1108,0
20240425,171300,86073411,1108,1108,1108,1108,0
20240425,171200,86073411,1108,1108,1108,1108,0
20240425,171100,86073411,1108,1108,1108,1108,0
20240425,171000,86073411,1108,1108,1108,1108,0
20240425,170900,86073411,1108,1108,1108,1108,0
20240425,170800,86073411,1108,1108,1108,1108,0
20240425,170700,86073411,1108,1108,1108,1108,0
20240425,170600,86073411,1108,1108,1108,1108,0
20240425,170500,86073411,1108,1108,1108,1108,0
20240425,170400,86073411,1108,1108,1108,1108,0
20240425,170300,86073411,1108,1108,1108,1108,0
20240425,170200,86073411,1108,1108,1108,1108,0
20240425,170100,86073411,1108,1108,1108,1108,0
20240425,170000,86073411,1108,1108,1108,1108,0
20240425,165900,86073411,1108,1108,1108,1108,0
20240425,165800,86073411,1108,1108,1108,1108,0
20240425,165700,86073411,1108,1108,1108,1108,0
20240425,165600,86073411,1108,1108,1108,1108,0
20240425,165500,86073411,1108,1108,1108,1108,0
20240425,165400,86073411,1108,1108,1108,1108,0
20240425,165300,86073411,1108,1108,1108,1108,0
20240425,165200,86073411,1108,1108,1108,1108,0
20240425,165100,86073411,1108,1108,1108,1108,0
20240425,165000,86073411,1108,1108,1108,1108,0
20240425,164900,86073411,1108,1108,1108,1108,0
20240425,164800,86073411,1108,1108,1108,1108,0
20240425,164700,86073411,1108,1108,1108,1108,0
20240425,164600,86073411,1108,1108,1108,1108,1780
20240425,164500,86073411,1108,1108,1108,1108,0
20240425,164400,86073411,1108,1108,1108,1108,0
20240425,164300,86073411,1108,1108,1108,1108,0
20240425,164200,86073411,1108,1108,1108,1108,0
20240425,164100,86073411,1108,1108,1108,1108,0
20240425,164000,86073411,1108,1108,1108,1108,0
20240425,163900,86073411,1108,1108,1108,1108,0
20240425,163800,86073411,1108,1108,1108,1108,0
20240425,163700,86073411,1108,1108,1108,1108,0
20240425,163600,86073411,1108,1108,1108,1108,0
20240425,163500,86073411,1108,1108,1108,1108,0
20240425,163400,86073411,1108,1108,1108,1108,0
20240425,163300,86073411,1108,1108,1108,1108,0
20240425,163200,86073411,1108,1108,1108,1108,0
20240425,163100,86073411,1108,1108,1108,1108,0
20240425,163000,86073411,1108,1108,1108,1108,0
20240425,162900,86073411,1108,1108,1108,1108,0
20240425,162800,86073411,1108,1108,1108,1108,0
20240425,162700,86073411,1108,1108,1108,1108,0
20240425,162600,86073411,1108,1108,1108,1108,0
20240425,162500,86073411,1108,1108,1108,1108,0
20240425,162400,86073411,1108,1108,1108,1108,0
20240425,162300,86073411,1108,1108,1108,1108,0
20240425,162200,86073411,1108,1108,1108,1108,0
20240425,162100,86073411,1108,1108,1108,1108,0
20240425,162000,86073411,1108,1108,1108,1108,0
20240425,161900,86073411,1108,1108,1108,1108,0
20240425,161800,86073411,1108,1108,1108,1108,0
20240425,161700,86073411,1108,1108,1108,1108,0
20240425,161600,86073411,1108,1108,1108,1108,1780
20240425,161500,86073411,1108,1108,1108,1108,0
20240425,161400,86073411,1108,1108,1108,1108,0
20240425,161300,86073411,1108,1108,1108,1108,0
20240425,161200,86073411,1108,1108,1108,1108,0
20240425,161100,86073411,1108,1108,1108,1108,0
20240425,161000,86073411,1108,1108,1108,1108,0
20240425,160900,86073411,1108,1108,1108,1108,0
20240425,160800,86073411,1108,1108,1108,1108,0
20240425,160700,86073411,1108,1108,1108,1108,0
20240425,160600,86073411,1108,1108,1108,1108,0
20240425,160500,86073411,1108,1108,1108,1108,0
20240425,160400,86073411,1108,1108,1108,1108,0
20240425,160300,86073411,1108,1108,1108,1108,0
20240425,160200,86073411,1108,1108,1108,1108,0
20240425,160100,86073411,1108,1108,1108,1108,0
20240425,160000,86073411,1108,1108,1108,1108,0
20240425,155900,86073411,1108,1108,1108,1108,0
20240425,155800,86073411,1108,1108,1108,1108,0
20240425,155700,86073411,1108,1108,1108,1108,0
20240425,155600,86073411,1108,1108,1108,1108,0
20240425,155500,86073411,1108,1108,1108,1108,0
20240425,155400,86073411,1108,1108,1108,1108,0
20240425,155300,86073411,1108,1108,1108,1108,0
20240425,155200,86073411,1108,1108,1108,1108,0
20240425,155100,86073411,1108,1108,1108,1108,0
20240425,155000,86073411,1108,1108,1108,1108,0
20240425,154900,86073411,1108,1108,1108,1108,0
20240425,154800,86073411,1108,1108,1108,1108,0
20240425,154700,86073411,1108,1108,1108,1108,0
20240425,154600,86073411,1108,1108,1108,1108,1780
20240425,154500,86073411,1108,1108,1108,1108,0
20240425,154400,86073411,1108,1108,1108,1108,0
20240425,154300,86073411,1108,1108,1108,1108,0
20240425,154200,86073411,1108,1108,1108,1108,0
20240425,154100,86073411,1108,1108,1108,1108,0
20240425,154000,86073411,1108,1108,1108,1108,0
20240425,153900,86073411,1108,1108,1108,1108,0
20240425,153800,86073411,1108,1108,1108,1108,0
20240425,153700,86073411,1108,1108,1108,1108,0
20240425,153600,86073411,1108,1108,1108,1108,0
20240425,153500,86073411,1108,1108,1108,1108,0
20240425,153400,86073411,1108,1108,1108,1108,0
20240425,153300,86073411,1108,1108,1108,1108,0
20240425,153200,86073411,1108,1108,1108,1108,0
20240425,153100,86073411,1108,1108,1108,1108,0
20240425,153000,86073411,1108,1108,1108,1108,1780
20240425,152900,84101171,1109,1109,1109,1109,0
20240425,152800,84101171,1109,1109,1109,1109,0
20240425,152700,84101171,1109,1109,1109,1109,0
20240425,152600,84101171,1109,1109,1109,1109,0
20240425,152500,84101171,1109,1109,1109,1109,0
20240425,152400,84101171,1109,1109,1109,1109,0
20240425,152300,84101171,1109,1109,1109,1109,0
20240425,152200,84101171,1109,1109,1109,1109,0
20240425,152100,84101171,1109,1109,1109,1109,0
20240425,152000,84101171,1109,1109,1109,1109,0
20240425,151900,84101171,1109,1105,1109,1105,291
20240425,151800,83779072,1105,1106,1106,1105,14
20240425,151700,83763592,1109,1109,1109,1109,0
20240425,151600,83763592,1109,1109,1109,1109,10
20240425,151500,83752502,1105,1103,1105,1103,930
20240425,151400,82725280,1104,1103,1104,1103,400
20240425,151300,82283880,1104,1104,1104,1104,0
20240425,151200,82283880,1104,1104,1104,1104,111
20240425,151100,82161336,1103,1103,1103,1103,0
20240425,151000,82161336,1103,1103,1103,1103,0
20240425,150900,82161336,1103,1103,1103,1103,50
20240425,150800,82106186,1104,1104,1104,1104,0
20240425,150700,82106186,1104,1104,1104,1104,0
20240425,150600,82106186,1104,1104,1104,1104,0
20240425,150500,82106186,1104,1103,1104,1103,104
20240425,150400,81991470,1103,1102,1103,1102,161
20240425,150300,81813894,1103,1103,1103,1103,0
20240425,150200,81813894,1103,1100,1103,1100,637
20240425,150100,81112638,1101,1100,1101,1100,1300
20240425,150000,79682338,1096,1096,1096,1096,0
20240425,145900,79682338,1096,1096,1096,1096,0
20240425,145800,79682338,1096,1096,1096,1096,0
20240425,145700,79682338,1096,1097,1097,1096,1772
20240425,145600,77740104,1095,1095,1095,1095,0
20240425,145500,77740104,1095,1095,1095,1095,0
20240425,145400,77740104,1095,1095,1095,1095,0
20240425,145300,77740104,1095,1095,1095,1095,0
20240425,145200,77740104,1095,1095,1095,1095,0
20240425,145100,77740104,1095,1095,1095,1095,0
20240425,145000,77740104,1095,1095,1095,1095,50
20240425,144900,77685354,1095,1095,1095,1095,374
20240425,144800,77275824,1096,1096,1096,1096,84
20240425,144700,77183760,1096,1096,1096,1096,0
20240425,144600,77183760,1096,1096,1096,1096,0
20240425,144500,77183760,1096,1096,1096,1096,0
20240425,144400,77183760,1096,1096,1096,1096,72
20240425,144300,77104848,1096,1096,1096,1096,2000
20240425,144200,74912848,1096,1096,1096,1096,0
20240425,144100,74912848,1096,1096,1096,1096,0
20240425,144000,74912848,1096,1096,1096,1096,0
20240425,143900,74912848,1096,1096,1096,1096,0
20240425,143800,74912848,1096,1097,1097,1096,150
20240425,143700,74748407,1096,1096,1096,1096,0
20240425,143600,74748407,1096,1096,1096,1096,0
20240425,143500,74748407,1096,1096,1096,1096,0
20240425,143400,74748407,1096,1096,1096,1096,80
20240425,143300,74660727,1096,1096,1096,1096,24
20240425,143200,74634423,1096,1096,1096,1096,0
20240425,143100,74634423,1096,1096,1096,1096,0
20240425,143000,74634423,1096,1096,1096,1096,0
20240425,142900,74634423,1096,1099,1099,1096,1021
20240425,142800,73513292,1100,1100,1100,1100,0
20240425,142700,73513292,1100,1100,1100,1100,0
20240425,142600,73513292,1100,1100,1100,1100,1100
20240425,142500,72303292,1099,1099,1099,1099,1024
20240425,142400,71177916,1099,1099,1099,1099,1
20240425,142300,71176817,1099,1099,1099,1099,0
20240425,142200,71176817,1099,1099,1099,1099,138
20240425,142100,71025155,1099,1098,1099,1098,857
20240425,142000,70083669,1098,1098,1098,1098,156
20240425,141900,69912381,1097,1097,1097,1097,0
20240425,141800,69912381,1097,1097,1097,1097,500
20240425,141700,69363881,1096,1096,1096,1096,0
20240425,141600,69363881,1096,1096,1096,1096,44
20240425,141500,69315657,1096,1096,1096,1096,0
20240425,141400,69315657,1096,1096,1096,1096,405
20240425,141300,68871777,1096,1096,1096,1096,0
20240425,141200,68871777,1096,1096,1096,1096,100
20240425,141100,68762177,1101,1101,1101,1101,0
20240425,141000,68762177,1101,1101,1101,1101,0
20240425,140900,68762177,1101,1101,1101,1101,0
20240425,140800,68762177,1101,1101,1101,1101,0
20240425,140700,68762177,1101,1101,1101,1101,0
20240425,140600,68762177,1101,1101,1101,1101,0
20240425,140500,68762177,1101,1101,1101,1101,0
20240425,140400,68762177,1101,1101,1101,1101,0
20240425,140300,68762177,1101,1101,1101,1101,29
20240425,140200,68730248,1101,1101,1101,1101,8
20240425,140100,68721440,1095,1095,1095,1095,0
20240425,140000,68721440,1095,1095,1095,1095,0
20240425,135900,68721440,1095,1095,1095,1095,0
20240425,135800,68721440,1095,1095,1095,1095,0
20240425,135700,68721440,1095,1099,1099,1095,62
20240425,135600,68653502,1099,1099,1099,1099,0
20240425,135500,68653502,1099,1099,1099,1095,1050
20240425,135400,67499556,1098,1098,1098,1098,300
20240425,135300,67170156,1098,1098,1098,1098,0
20240425,135200,67170156,1098,1098,1098,1098,0
20240425,135100,67170156,1098,1098,1098,1098,0
20240425,135000,67170156,1098,1098,1098,1098,0
20240425,134900,67170156,1098,1098,1098,1098,0
20240425,134800,67170156,1098,1098,1098,1098,72
20240425,134700,67091100,1098,1098,1098,1098,0
20240425,134600,67091100,1098,1098,1098,1098,0
20240425,134500,67091100,1098,1098,1098,1098,0
20240425,134400,67091100,1098,1098,1098,1098,228
20240425,134300,66840756,1093,1093,1093,1093,0
20240425,134200,66840756,1093,1093,1093,1093,0
20240425,134100,66840756,1093,1093,1093,1093,0
20240425,134000,66840756,1093,1093,1093,1093,1
20240425,133900,66839663,1093,1093,1093,1093,19
20240425,133800,66818896,1098,1098,1098,1098,0
20240425,133700,66818896,1098,1098,1098,1098,0
20240425,133600,66818896,1098,1098,1098,1098,0
20240425,133500,66818896,1098,1098,1098,1098,0
20240425,133400,66818896,1098,1098,1098,1098,0
20240425,133300,66818896,1098,1098,1098,1098,0
20240425,133200,66818896,1098,1098,1098,1098,2
20240425,133100,66816700,1097,1097,1097,1097,0
20240425,133000,66816700,1097,1097,1097,1097,10
20240425,132900,66805730,1098,1098,1098,1098,0
20240425,132800,66805730,1098,1093,1098,1092,433
20240425,132700,66332707,1092,1092,1092,1092,700
20240425,132600,65568307,1092,1095,1096,1092,598
20240425,132500,64913747,1088,1088,1088,1088,0
20240425,132400,64913747,1088,1091,1091,1088,1706
20240425,132300,63057484,1090,1091,1091,1090,224
20240425,132200,62813274,1091,1091,1091,1091,131
20240425,132100,62670353,1096,1096,1096,1096,80
20240425,132000,62582673,1095,1095,1095,1095,90
20240425,131900,62484123,1095,1095,1095,1095,407
20240425,131800,62038458,1091,1091,1091,1091,200
20240425,131700,61820258,1095,1095,1095,1095,0
20240425,131600,61820258,1095,1095,1095,1095,1
20240425,131500,61819163,1091,1091,1091,1091,180
20240425,131400,61622783,1088,1090,1090,1087,3189
20240425,131300,58152732,1090,1090,1090,1090,500
20240425,131200,57607732,1090,1091,1091,1090,647
20240425,131100,56902316,1092,1092,1092,1092,60
20240425,131000,56836796,1092,1092,1092,1092,100
20240425,130900,56727596,1093,1094,1094,1093,93
20240425,130800,56625940,1094,1094,1094,1094,10
20240425,130700,56615000,1095,1095,1095,1095,92
20240425,130600,56514260,1096,1096,1096,1096,9
20240425,130500,56504396,1096,1096,1096,1096,0
20240425,130400,56504396,1096,1096,1096,1096,1
20240425,130300,56503300,1099,1099,1099,1099,0
20240425,130200,56503300,1099,1099,1099,1099,0
20240425,130100,56503300,1099,1099,1099,1099,0
20240425,130000,56503300,1099,1099,1099,1099,0
20240425,125900,56503300,1099,1099,1099,1099,0
20240425,125800,56503300,1099,1099,1099,1099,0
20240425,125700,56503300,1099,1099,1099,1099,405
20240425,125600,56058205,1099,1099,1099,1099,1
20240425,125500,56057106,1096,1099,1099,1096,879
20240425,125400,55093695,1099,1099,1099,1099,0
20240425,125300,55093695,1099,1099,1099,1099,1
20240425,125200,55092596,1096,1096,1096,1096,618
20240425,125100,54415268,1096,1096,1096,1096,181
20240425,125000,54216892,1096,1096,1096,1096,28
20240425,124900,54186204,1096,1096,1096,1096,0
20240425,124800,54186204,1096,1099,1099,1096,161
20240425,124700,54009745,1095,1095,1095,1095,1
20240425,124600,54008650,1099,1099,1099,1099,0
20240425,124500,54008650,1099,1099,1099,1099,0
20240425,124400,54008650,1099,1099,1099,1099,0
20240425,124300,54008650,1099,1099,1099,1099,1
20240425,124200,54007551,1094,1094,1094,1094,0
20240425,124100,54007551,1094,1094,1094,1094,0
20240425,124000,54007551,1094,1094,1094,1094,0
20240425,123900,54007551,1094,1094,1094,1094,0
20240425,123800,54007551,1094,1094,1094,1094,0
20240425,123700,54007551,1094,1094,1094,1094,0
20240425,123600,54007551,1094,1094,1094,1094,0
20240425,123500,54007551,1094,1099,1099,1094,420
20240425,123400,53545976,1099,1098,1099,1098,114
20240425,123300,53420803,1098,1098,1098,1098,1025
20240425,123200,52295353,1093,1093,1093,1093,0
20240425,123100,52295353,1093,1093,1093,1093,4
20240425,123000,52290981,1099,1099,1099,1099,0
20240425,122900,52290981,1099,1099,1099,1099,0
20240425,122800,52290981,1099,1099,1099,1099,0
20240425,122700,52290981,1099,1099,1099,1099,0
20240425,122600,52290981,1099,1099,1099,1099,0
20240425,122500,52290981,1099,1099,1099,1099,0
20240425,122400,52290981,1099,1099,1099,1099,0
20240425,122300,52290981,1099,1099,1099,1099,0
20240425,122200,52290981,1099,1099,1099,1099,0
20240425,122100,52290981,1099,1099,1099,1099,0
20240425,122000,52290981,1099,1099,1099,1099,0
20240425,121900,52290981,1099,1099,1099,1099,0
20240425,121800,52290981,1099,1099,1099,1099,10
20240425,121700,52279991,1099,1099,1099,1099,1
20240425,121600,52278892,1093,1093,1093,1093,0
20240425,121500,52278892,1093,1093,1093,1093,1
20240425,121400,52277799,1099,1099,1099,1099,0
20240425,121300,52277799,1099,1099,1099,1099,0
20240425,121200,52277799,1099,1099,1099,1099,0
20240425,121100,52277799,1099,1099,1099,1099,4
20240425,121000,52273403,1100,1100,1100,1100,0
20240425,120900,52273403,1100,1100,1100,1100,0
20240425,120800,52273403,1100,1100,1100,1100,1
20240425,120700,52272303,1093,1093,1093,1093,0
20240425,120600,52272303,1093,1093,1093,1093,0
20240425,120500,52272303,1093,1093,1093,1093,225
20240425,120400,52026378,1093,1093,1093,1093,5
20240425,120300,52020913,1093,1093,1093,1093,0
20240425,120200,52020913,1093,1093,1093,1093,0
20240425,120100,52020913,1093,1093,1093,1093,8
20240425,120000,52012169,1093,1093,1093,1093,2
20240425,115900,52009983,1093,1092,1093,1092,2
20240425,115800,52007798,1091,1091,1091,1091,108
20240425,115700,51889970,1092,1092,1092,1092,0
20240425,115600,51889970,1092,1090,1092,1088,5797
20240425,115500,45579218,1093,1093,1093,1093,0
20240425,115400,45579218,1093,1093,1093,1093,0
20240425,115300,45579218,1093,1093,1093,1093,2
20240425,115200,45577032,1090,1092,1092,1090,600
20240425,115100,44922616,1093,1093,1093,1093,304
20240425,115000,44590344,1093,1093,1093,1093,0
20240425,114900,44590344,1093,1093,1093,1093,1
20240425,114800,44589251,1091,1091,1091,1091,0
20240425,114700,44589251,1091,1092,1092,1091,200
20240425,114600,44371033,1093,1093,1093,1093,59
20240425,114500,44306546,1093,1093,1093,1093,0
20240425,114400,44306546,1093,1093,1093,1093,100
20240425,114300,44197246,1093,1093,1093,1093,0
20240425,114200,44197246,1093,1093,1093,1093,300
20240425,114100,43869346,1093,1093,1093,1093,0
20240425,114000,43869346,1093,1093,1093,1093,1
20240425,113900,43868253,1093,1093,1093,1093,0
20240425,113800,43868253,1093,1093,1093,1093,0
20240425,113700,43868253,1093,1093,1093,1093,0
20240425,113600,43868253,1093,1093,1093,1093,0
20240425,113500,43868253,1093,1093,1093,1093,0
20240425,113400,43868253,1093,1093,1093,1093,105
20240425,113300,43753488,1093,1093,1093,1093,0
20240425,113200,43753488,1093,1093,1093,1093,1
20240425,113100,43752395,1091,1091,1091,1091,0
20240425,113000,43752395,1091,1091,1091,1091,0
20240425,112900,43752395,1091,1091,1091,1091,0
20240425,112800,43752395,1091,1091,1091,1091,0
20240425,112700,43752395,1091,1091,1091,1091,100
20240425,112600,43643295,1091,1091,1091,1091,0
20240425,112500,43643295,1091,1091,1091,1091,96
20240425,112400,43538559,1091,1091,1091,1091,10
20240425,112300,43527649,1091,1091,1091,1091,92
20240425,112200,43427277,1096,1096,1096,1096,0
20240425,112100,43427277,1096,1096,1096,1096,0
20240425,112000,43427277,1096,1096,1096,1096,0
20240425,111900,43427277,1096,1096,1096,1096,5
20240425,111800,43421797,1096,1096,1096,1096,1
20240425,111700,43420701,1091,1091,1091,1091,0
20240425,111600,43420701,1091,1091,1091,1091,200
20240425,111500,43202501,1096,1096,1096,1096,1
20240425,111400,43201405,1091,1092,1096,1091,2354
20240425,111300,40632617,1092,1092,1092,1092,0
20240425,111200,40632617,1092,1093,1093,1092,182
20240425,111100,40433773,1093,1093,1093,1093,0
20240425,111000,40433773,1093,1093,1093,1093,1
20240425,110900,40432680,1091,1091,1091,1091,0
20240425,110800,40432680,1091,1091,1091,1091,0
20240425,110700,40432680,1091,1091,1091,1091,0
20240425,110600,40432680,1091,1091,1091,1091,0
20240425,110500,40432680,1091,1091,1091,1091,6
20240425,110400,40426134,1092,1092,1092,1092,1945
20240425,110300,38302194,1092,1092,1092,1092,0
20240425,110200,38302194,1092,1092,1092,1092,0
20240425,110100,38302194,1092,1092,1092,1092,481
20240425,110000,37776942,1092,1092,1092,1092,246
20240425,105900,37508310,1091,1091,1091,1091,0
20240425,105800,37508310,1091,1091,1091,1091,0
20240425,105700,37508310,1091,1091,1091,1091,0
20240425,105600,37508310,1091,1098,1098,1091,1000
20240425,105500,36413551,1099,1102,1102,1099,1946
20240425,105400,34272647,1103,1103,1103,1103,216
20240425,105300,34034399,1103,1103,1103,1103,0
20240425,105200,34034399,1103,1103,1103,1103,0
20240425,105100,34034399,1103,1105,1105,1103,16
20240425,105000,34016749,1104,1104,1104,1104,354
20240425,104900,33625933,1108,1108,1108,1108,1
20240425,104800,33624825,1107,1107,1107,1107,1
20240425,104700,33623718,1104,1104,1104,1104,130
20240425,104600,33480198,1109,1109,1109,1109,0
20240425,104500,33480198,1109,1108,1109,1108,1401
20240425,104400,31927639,1109,1109,1109,1109,0
20240425,104300,31927639,1109,1109,1109,1109,0
20240425,104200,31927639,1109,1109,1109,1109,0
20240425,104100,31927639,1109,1109,1109,1109,0
20240425,104000,31927639,1109,1109,1109,1109,2
20240425,103900,31925421,1109,1109,1109,1109,0
20240425,103800,31925421,1109,1109,1109,1109,0
20240425,103700,31925421,1109,1109,1109,1109,0
20240425,103600,31925421,1109,1109,1109,1109,0
20240425,103500,31925421,1109,1108,1109,1108,40
20240425,103400,31881062,1108,1108,1108,1108,260
20240425,103300,31592982,1110,1110,1110,1110,0
20240425,103200,31592982,1110,1110,1110,1110,0
20240425,103100,31592982,1110,1110,1110,1110,0
20240425,103000,31592982,1110,1110,1110,1110,0
20240425,102900,31592982,1110,1110,1110,1110,0
20240425,102800,31592982,1110,1110,1110,1110,0
20240425,102700,31592982,1110,1109,1110,1109,400
20240425,102600,31149082,1103,1103,1103,1103,0
20240425,102500,31149082,1103,1103,1103,1103,0
20240425,102400,31149082,1103,1103,1103,1103,100
20240425,102300,31038782,1103,1103,1103,1103,824
20240425,102200,30129910,1103,1103,1103,1103,0
20240425,102100,30129910,1103,1103,1103,1103,0
20240425,102000,30129910,1103,1103,1103,1103,3
20240425,101900,30126601,1103,1103,1103,1103,2
20240425,101800,30124395,1100,1100,1100,1100,0
20240425,101700,30124395,1100,1100,1100,1100,504
20240425,101600,29569995,1100,1102,1102,1100,403
20240425,101500,29126291,1103,1103,1103,1103,0
20240425,101400,29126291,1103,1103,1103,1103,0
20240425,101300,29126291,1103,1104,1104,1103,328
20240425,101200,28764489,1108,1108,1108,1108,1
20240425,101100,28763381,1111,1111,1111,1111,0
20240425,101000,28763381,1111,1111,1111,1111,0
20240425,100900,28763381,1111,1111,1111,1111,0
20240425,100800,28763381,1111,1111,1111,1111,0
20240425,100700,28763381,1111,1111,1111,1111,0
20240425,100600,28763381,1111,1111,1111,1111,0
20240425,100500,28763381,1111,1111,1111,1111,1
20240425,100400,28762270,1112,1112,1112,1112,0
20240425,100300,28762270,1112,1112,1112,1112,200
20240425,100200,28539870,1112,1103,1113,1103,92
20240425,100100,28437574,1113,1113,1113,1113,1
20240425,100000,28436461,1103,1114,1114,1103,326
20240425,095900,28073572,1107,1110,1110,1107,657
20240425,095800,27344773,1114,1114,1114,1114,114
20240425,095700,27217777,1110,1110,1110,1110,5441
20240425,095600,21178267,1115,1110,1115,1110,368
20240425,095500,20769687,1115,1110,1115,1110,813
20240425,095400,19866481,1110,1110,1110,1110,1
20240425,095300,19865371,1107,1107,1107,1107,44
20240425,095200,19816663,1102,1102,1102,1102,0
20240425,095100,19816663,1102,1102,1102,1102,0
20240425,095000,19816663,1102,1102,1102,1102,1081
20240425,094900,18625401,1102,1102,1102,1102,30
20240425,094800,18592341,1102,1102,1102,1102,0
20240425,094700,18592341,1102,1102,1102,1102,0
20240425,094600,18592341,1102,1102,1102,1102,411
20240425,094500,18139419,1102,1102,1102,1102,5
20240425,094400,18133909,1102,1102,1102,1102,59
20240425,094300,18068891,1102,1102,1102,1102,100
20240425,094200,17958691,1102,1102,1102,1102,1
20240425,094100,17957589,1100,1100,1100,1100,0
20240425,094000,17957589,1100,1100,1100,1100,0
20240425,093900,17957589,1100,1100,1100,1100,0
20240425,093800,17957589,1100,1100,1100,1100,0
20240425,093700,17957589,1100,1100,1100,1100,0
20240425,093600,17957589,1100,1100,1100,1100,500
20240425,093500,17407589,1099,1099,1099,1099,23
20240425,093400,17382312,1098,1098,1098,1098,0
20240425,093300,17382312,1098,1098,1098,1098,0
20240425,093200,17382312,1098,1098,1098,1098,91
20240425,093100,17282394,1092,1091,1092,1091,879
20240425,093000,16322726,1092,1092,1092,1092,0
20240425,092900,16322726,1092,1092,1092,1092,0
20240425,092800,16322726,1092,1093,1093,1092,1009
20240425,092700,15220399,1094,1094,1094,1094,110
20240425,092600,15100059,1098,1098,1098,1098,0
20240425,092500,15100059,1098,1098,1098,1098,0
20240425,092400,15100059,1098,1098,1098,1098,1
20240425,092300,15098961,1099,1099,1099,1099,2
20240425,092200,15096763,1099,1099,1099,1099,50
20240425,092100,15041813,1099,1099,1099,1099,0
20240425,092000,15041813,1099,1099,1099,1099,32
20240425,091900,15006645,1099,1099,1099,1099,0
20240425,091800,15006645,1099,1100,1100,1099,2
20240425,091700,15004446,1100,1100,1100,1100,0
20240425,091600,15004446,1100,1091,1100,1091,26
20240425,091500,14975855,1090,1090,1090,1090,80
20240425,091400,14888655,1090,1090,1090,1090,98
20240425,091300,14781835,1090,1090,1090,1090,21
20240425,091200,14758945,1090,1090,1090,1085,310
20240425,091100,14422530,1090,1090,1090,1090,213
20240425,091000,14190360,1090,1090,1090,1090,361
20240425,090900,13796870,1091,1101,1101,1091,1476
20240425,090800,12173190,1101,1103,1103,1101,3098
20240425,090700,8756098,1116,1116,1116,1116,1
20240425,090600,8754982,1116,1106,1116,1101,50
20240425,090500,8699732,1121,1121,1121,1121,0
20240425,090400,8699732,1121,1121,1121,1121,0
20240425,090300,8699732,1121,1121,1121,1121,68
20240425,090200,8623504,1122,1122,1122,1122,5602
20240425,090100,2338060,1122,1120,1122,1120,1320
20240425,090000,859040,1120,1120,1120,1120,767