KissMeData/047310/min/candle-20250423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250423,191300,240094872,4660,4660,4660,4660,1403
20250423,191200,240094872,4660,4660,4660,4660,0
20250423,191100,240094872,4660,4660,4660,4660,0
20250423,191000,240094872,4660,4660,4660,4660,0
20250423,190900,240094872,4660,4660,4660,4660,0
20250423,190800,240094872,4660,4660,4660,4660,0
20250423,190700,240094872,4660,4660,4660,4660,0
20250423,190600,240094872,4660,4660,4660,4660,0
20250423,190500,240094872,4660,4660,4660,4660,0
20250423,190400,240094872,4660,4660,4660,4660,0
20250423,190300,240094872,4660,4660,4660,4660,0
20250423,190200,240094872,4660,4660,4660,4660,0
20250423,190100,240094872,4660,4660,4660,4660,0
20250423,190000,240094872,4660,4660,4660,4660,0
20250423,185900,240094872,4660,4660,4660,4660,0
20250423,185800,240094872,4660,4660,4660,4660,0
20250423,185700,240094872,4660,4660,4660,4660,0
20250423,185600,240094872,4660,4660,4660,4660,0
20250423,185500,240094872,4660,4660,4660,4660,0
20250423,185400,240094872,4660,4660,4660,4660,0
20250423,185300,240094872,4660,4660,4660,4660,0
20250423,185200,240094872,4660,4660,4660,4660,0
20250423,185100,240094872,4660,4660,4660,4660,0
20250423,185000,240094872,4660,4660,4660,4660,0
20250423,184900,240094872,4660,4660,4660,4660,0
20250423,184800,240094872,4660,4660,4660,4660,0
20250423,184700,240094872,4660,4660,4660,4660,0
20250423,184600,240094872,4660,4660,4660,4660,0
20250423,184500,240094872,4660,4660,4660,4660,0
20250423,184400,240094872,4660,4660,4660,4660,0
20250423,184300,240094872,4660,4660,4660,4660,1403
20250423,184200,240094872,4660,4660,4660,4660,0
20250423,184100,240094872,4660,4660,4660,4660,0
20250423,184000,240094872,4660,4660,4660,4660,0
20250423,183900,240094872,4660,4660,4660,4660,0
20250423,183800,240094872,4660,4660,4660,4660,0
20250423,183700,240094872,4660,4660,4660,4660,0
20250423,183600,240094872,4660,4660,4660,4660,0
20250423,183500,240094872,4660,4660,4660,4660,0
20250423,183400,240094872,4660,4660,4660,4660,0
20250423,183300,240094872,4660,4660,4660,4660,0
20250423,183200,240094872,4660,4660,4660,4660,0
20250423,183100,240094872,4660,4660,4660,4660,0
20250423,183000,240094872,4660,4660,4660,4660,0
20250423,182900,240094872,4660,4660,4660,4660,0
20250423,182800,240094872,4660,4660,4660,4660,0
20250423,182700,240094872,4660,4660,4660,4660,0
20250423,182600,240094872,4660,4660,4660,4660,0
20250423,182500,240094872,4660,4660,4660,4660,0
20250423,182400,240094872,4660,4660,4660,4660,0
20250423,182300,240094872,4660,4660,4660,4660,0
20250423,182200,240094872,4660,4660,4660,4660,0
20250423,182100,240094872,4660,4660,4660,4660,0
20250423,182000,240094872,4660,4660,4660,4660,0
20250423,181900,240094872,4660,4660,4660,4660,0
20250423,181800,240094872,4660,4660,4660,4660,0
20250423,181700,240094872,4660,4660,4660,4660,0
20250423,181600,240094872,4660,4660,4660,4660,0
20250423,181500,240094872,4660,4660,4660,4660,0
20250423,181400,240094872,4660,4660,4660,4660,0
20250423,181300,240094872,4660,4660,4660,4660,1403
20250423,181200,240094872,4660,4660,4660,4660,0
20250423,181100,240094872,4660,4660,4660,4660,0
20250423,181000,240094872,4660,4660,4660,4660,0
20250423,180900,240094872,4660,4660,4660,4660,0
20250423,180800,240094872,4660,4660,4660,4660,0
20250423,180700,240094872,4660,4660,4660,4660,0
20250423,180600,240094872,4660,4660,4660,4660,0
20250423,180500,240094872,4660,4660,4660,4660,0
20250423,180400,240094872,4660,4660,4660,4660,0
20250423,180300,240094872,4660,4660,4660,4660,0
20250423,180200,240094872,4660,4660,4660,4660,0
20250423,180100,240094872,4660,4660,4660,4660,0
20250423,180000,240094872,4660,4660,4660,4660,0
20250423,175900,240094872,4660,4660,4660,4660,0
20250423,175800,240094872,4660,4660,4660,4660,0
20250423,175700,240094872,4660,4660,4660,4660,0
20250423,175600,240094872,4660,4660,4660,4660,0
20250423,175500,240094872,4660,4660,4660,4660,0
20250423,175400,240094872,4660,4660,4660,4660,0
20250423,175300,240094872,4660,4660,4660,4660,0
20250423,175200,240094872,4660,4660,4660,4660,0
20250423,175100,240094872,4660,4660,4660,4660,0
20250423,175000,240094872,4660,4660,4660,4660,0
20250423,174900,240094872,4660,4660,4660,4660,0
20250423,174800,240094872,4660,4660,4660,4660,0
20250423,174700,240094872,4660,4660,4660,4660,0
20250423,174600,240094872,4660,4660,4660,4660,0
20250423,174500,240094872,4660,4660,4660,4660,0
20250423,174400,240094872,4660,4660,4660,4660,0
20250423,174300,240094872,4660,4660,4660,4660,1403
20250423,174200,240094872,4660,4660,4660,4660,0
20250423,174100,240094872,4660,4660,4660,4660,0
20250423,174000,240094872,4660,4660,4660,4660,0
20250423,173900,240094872,4660,4660,4660,4660,0
20250423,173800,240094872,4660,4660,4660,4660,0
20250423,173700,240094872,4660,4660,4660,4660,0
20250423,173600,240094872,4660,4660,4660,4660,0
20250423,173500,240094872,4660,4660,4660,4660,0
20250423,173400,240094872,4660,4660,4660,4660,0
20250423,173300,240094872,4660,4660,4660,4660,0
20250423,173200,240094872,4660,4660,4660,4660,0
20250423,173100,240094872,4660,4660,4660,4660,0
20250423,173000,240094872,4660,4660,4660,4660,0
20250423,172900,240094872,4660,4660,4660,4660,0
20250423,172800,240094872,4660,4660,4660,4660,0
20250423,172700,240094872,4660,4660,4660,4660,0
20250423,172600,240094872,4660,4660,4660,4660,0
20250423,172500,240094872,4660,4660,4660,4660,0
20250423,172400,240094872,4660,4660,4660,4660,0
20250423,172300,240094872,4660,4660,4660,4660,0
20250423,172200,240094872,4660,4660,4660,4660,0
20250423,172100,240094872,4660,4660,4660,4660,0
20250423,172000,240094872,4660,4660,4660,4660,0
20250423,171900,240094872,4660,4660,4660,4660,0
20250423,171800,240094872,4660,4660,4660,4660,0
20250423,171700,240094872,4660,4660,4660,4660,0
20250423,171600,240094872,4660,4660,4660,4660,0
20250423,171500,240094872,4660,4660,4660,4660,0
20250423,171400,240094872,4660,4660,4660,4660,0
20250423,171300,240094872,4660,4660,4660,4660,1403
20250423,171200,240094872,4660,4660,4660,4660,0
20250423,171100,240094872,4660,4660,4660,4660,0
20250423,171000,240094872,4660,4660,4660,4660,0
20250423,170900,240094872,4660,4660,4660,4660,0
20250423,170800,240094872,4660,4660,4660,4660,0
20250423,170700,240094872,4660,4660,4660,4660,0
20250423,170600,240094872,4660,4660,4660,4660,0
20250423,170500,240094872,4660,4660,4660,4660,0
20250423,170400,240094872,4660,4660,4660,4660,0
20250423,170300,240094872,4660,4660,4660,4660,0
20250423,170200,240094872,4660,4660,4660,4660,0
20250423,170100,240094872,4660,4660,4660,4660,0
20250423,170000,240094872,4660,4660,4660,4660,0
20250423,165900,240094872,4660,4660,4660,4660,0
20250423,165800,240094872,4660,4660,4660,4660,0
20250423,165700,240094872,4660,4660,4660,4660,0
20250423,165600,240094872,4660,4660,4660,4660,0
20250423,165500,240094872,4660,4660,4660,4660,0
20250423,165400,240094872,4660,4660,4660,4660,0
20250423,165300,240094872,4660,4660,4660,4660,0
20250423,165200,240094872,4660,4660,4660,4660,0
20250423,165100,240094872,4660,4660,4660,4660,0
20250423,165000,240094872,4660,4660,4660,4660,0
20250423,164900,240094872,4660,4660,4660,4660,0
20250423,164800,240094872,4660,4660,4660,4660,0
20250423,164700,240094872,4660,4660,4660,4660,0
20250423,164600,240094872,4660,4660,4660,4660,0
20250423,164500,240094872,4660,4660,4660,4660,0
20250423,164400,240094872,4660,4660,4660,4660,0
20250423,164300,240094872,4660,4660,4660,4660,1403
20250423,164200,240094872,4660,4660,4660,4660,0
20250423,164100,240094872,4660,4660,4660,4660,0
20250423,164000,240094872,4660,4660,4660,4660,0
20250423,163900,240094872,4660,4660,4660,4660,0
20250423,163800,240094872,4660,4660,4660,4660,0
20250423,163700,240094872,4660,4660,4660,4660,0
20250423,163600,240094872,4660,4660,4660,4660,0
20250423,163500,240094872,4660,4660,4660,4660,0
20250423,163400,240094872,4660,4660,4660,4660,0
20250423,163300,240094872,4660,4660,4660,4660,0
20250423,163200,240094872,4660,4660,4660,4660,0
20250423,163100,240094872,4660,4660,4660,4660,0
20250423,163000,240094872,4660,4660,4660,4660,0
20250423,162900,240094872,4660,4660,4660,4660,0
20250423,162800,240094872,4660,4660,4660,4660,0
20250423,162700,240094872,4660,4660,4660,4660,0
20250423,162600,240094872,4660,4660,4660,4660,0
20250423,162500,240094872,4660,4660,4660,4660,0
20250423,162400,240094872,4660,4660,4660,4660,0
20250423,162300,240094872,4660,4660,4660,4660,0
20250423,162200,240094872,4660,4660,4660,4660,0
20250423,162100,240094872,4660,4660,4660,4660,0
20250423,162000,240094872,4660,4660,4660,4660,0
20250423,161900,240094872,4660,4660,4660,4660,0
20250423,161800,240094872,4660,4660,4660,4660,0
20250423,161700,240094872,4660,4660,4660,4660,0
20250423,161600,240094872,4660,4660,4660,4660,0
20250423,161500,240094872,4660,4660,4660,4660,0
20250423,161400,240094872,4660,4660,4660,4660,0
20250423,161300,240094872,4660,4660,4660,4660,1403
20250423,161200,240094872,4660,4660,4660,4660,0
20250423,161100,240094872,4660,4660,4660,4660,0
20250423,161000,240094872,4660,4660,4660,4660,0
20250423,160900,240094872,4660,4660,4660,4660,0
20250423,160800,240094872,4660,4660,4660,4660,0
20250423,160700,240094872,4660,4660,4660,4660,0
20250423,160600,240094872,4660,4660,4660,4660,0
20250423,160500,240094872,4660,4660,4660,4660,0
20250423,160400,240094872,4660,4660,4660,4660,0
20250423,160300,240094872,4660,4660,4660,4660,0
20250423,160200,240094872,4660,4660,4660,4660,0
20250423,160100,240094872,4660,4660,4660,4660,0
20250423,160000,240094872,4660,4660,4660,4660,0
20250423,155900,240094872,4660,4660,4660,4660,0
20250423,155800,240094872,4660,4660,4660,4660,0
20250423,155700,240094872,4660,4660,4660,4660,0
20250423,155600,240094872,4660,4660,4660,4660,0
20250423,155500,240094872,4660,4660,4660,4660,0
20250423,155400,240094872,4660,4660,4660,4660,0
20250423,155300,240094872,4660,4660,4660,4660,0
20250423,155200,240094872,4660,4660,4660,4660,0
20250423,155100,240094872,4660,4660,4660,4660,0
20250423,155000,240094872,4660,4660,4660,4660,0
20250423,154900,240094872,4660,4660,4660,4660,0
20250423,154800,240094872,4660,4660,4660,4660,0
20250423,154700,240094872,4660,4660,4660,4660,0
20250423,154600,240094872,4660,4660,4660,4660,0
20250423,154500,240094872,4660,4660,4660,4660,0
20250423,154400,240094872,4660,4660,4660,4660,0
20250423,154300,240094872,4660,4660,4660,4660,1403
20250423,154200,240094872,4660,4660,4660,4660,0
20250423,154100,240094872,4660,4660,4660,4660,0
20250423,154000,240094872,4660,4660,4660,4660,0
20250423,153900,240094872,4660,4660,4660,4660,0
20250423,153800,240094872,4660,4660,4660,4660,0
20250423,153700,240094872,4660,4660,4660,4660,0
20250423,153600,240094872,4660,4660,4660,4660,0
20250423,153500,240094872,4660,4660,4660,4660,0
20250423,153400,240094872,4660,4660,4660,4660,0
20250423,153300,240094872,4660,4660,4660,4660,0
20250423,153200,240094872,4660,4660,4660,4660,0
20250423,153100,240094872,4660,4660,4660,4660,0
20250423,153000,240094872,4660,4660,4660,4660,1403
20250423,152900,233556892,4670,4670,4670,4670,0
20250423,152800,233556892,4670,4670,4670,4670,0
20250423,152700,233556892,4670,4670,4670,4670,0
20250423,152600,233556892,4670,4670,4670,4670,0
20250423,152500,233556892,4670,4670,4670,4670,0
20250423,152400,233556892,4670,4670,4670,4670,0
20250423,152300,233556892,4670,4670,4670,4670,0
20250423,152200,233556892,4670,4670,4670,4670,0
20250423,152100,233556892,4670,4670,4670,4670,0
20250423,152000,233556892,4670,4670,4670,4670,0
20250423,151900,233556892,4670,4670,4670,4670,31
20250423,151800,233412122,4665,4665,4665,4665,86
20250423,151700,233010932,4645,4645,4645,4645,0
20250423,151600,233010932,4645,4670,4670,4645,7
20250423,151500,232978342,4645,4645,4645,4645,0
20250423,151400,232978342,4645,4665,4665,4645,45
20250423,151300,232769217,4665,4665,4665,4665,0
20250423,151200,232769217,4665,4665,4665,4665,0
20250423,151100,232769217,4665,4665,4665,4665,118
20250423,151000,232218747,4650,4650,4650,4650,0
20250423,150900,232218747,4650,4650,4650,4650,0
20250423,150800,232218747,4650,4645,4650,4645,174
20250423,150700,231409767,4650,4650,4650,4650,148
20250423,150600,230721567,4650,4650,4650,4650,0
20250423,150500,230721567,4650,4650,4650,4650,375
20250423,150400,228977817,4660,4660,4660,4660,4
20250423,150300,228959177,4660,4660,4660,4660,46
20250423,150200,228744817,4660,4660,4660,4660,190
20250423,150100,227859417,4660,4660,4660,4660,179
20250423,150000,227025277,4655,4655,4655,4655,0
20250423,145900,227025277,4655,4655,4655,4655,19
20250423,145800,226936832,4645,4645,4645,4645,0
20250423,145700,226936832,4645,4650,4650,4645,663
20250423,145600,223856727,4660,4660,4660,4660,0
20250423,145500,223856727,4660,4660,4660,4660,0
20250423,145400,223856727,4660,4660,4660,4660,2
20250423,145300,223847407,4660,4660,4660,4660,0
20250423,145200,223847407,4660,4660,4660,4660,0
20250423,145100,223847407,4660,4660,4660,4660,1
20250423,145000,223842747,4660,4660,4660,4660,0
20250423,144900,223842747,4660,4660,4660,4660,44
20250423,144800,223637707,4655,4640,4655,4640,869
20250423,144700,219594712,4640,4640,4640,4640,0
20250423,144600,219594712,4640,4655,4655,4640,44
20250423,144500,219389967,4655,4645,4655,4645,21
20250423,144400,219292222,4645,4645,4645,4645,0
20250423,144300,219292222,4645,4645,4645,4645,39
20250423,144200,219111067,4645,4645,4645,4645,0
20250423,144100,219111067,4645,4645,4645,4645,0
20250423,144000,219111067,4645,4645,4645,4645,0
20250423,143900,219111067,4645,4645,4645,4645,0
20250423,143800,219111067,4645,4645,4645,4645,66
20250423,143700,218804497,4645,4645,4645,4645,0
20250423,143600,218804497,4645,4650,4650,4645,52
20250423,143500,218562762,4650,4650,4650,4650,0
20250423,143400,218562762,4650,4650,4650,4650,3
20250423,143300,218548812,4650,4650,4650,4650,1
20250423,143200,218544162,4650,4650,4650,4650,0
20250423,143100,218544162,4650,4650,4650,4650,3
20250423,143000,218530212,4650,4650,4650,4650,2
20250423,142900,218520912,4655,4655,4655,4655,0
20250423,142800,218520912,4655,4655,4655,4655,12
20250423,142700,218465052,4655,4655,4655,4655,0
20250423,142600,218465052,4655,4655,4655,4655,51
20250423,142500,218227647,4655,4655,4655,4655,56
20250423,142400,217966967,4645,4645,4645,4645,0
20250423,142300,217966967,4645,4645,4645,4645,0
20250423,142200,217966967,4645,4645,4645,4645,0
20250423,142100,217966967,4645,4645,4645,4645,0
20250423,142000,217966967,4645,4645,4645,4645,0
20250423,141900,217966967,4645,4645,4645,4645,0
20250423,141800,217966967,4645,4645,4645,4645,4
20250423,141700,217948387,4640,4640,4640,4640,0
20250423,141600,217948387,4640,4640,4640,4640,0
20250423,141500,217948387,4640,4640,4640,4640,188
20250423,141400,217076067,4640,4640,4640,4640,53
20250423,141300,216830147,4640,4640,4640,4640,76
20250423,141200,216477507,4640,4640,4640,4640,0
20250423,141100,216477507,4640,4640,4640,4640,100
20250423,141000,216013507,4670,4670,4670,4670,0
20250423,140900,216013507,4670,4660,4670,4640,1305
20250423,140800,209950557,4660,4660,4660,4660,2
20250423,140700,209941237,4660,4660,4660,4660,0
20250423,140600,209941237,4660,4660,4660,4660,0
20250423,140500,209941237,4660,4660,4660,4660,0
20250423,140400,209941237,4660,4660,4660,4660,3
20250423,140300,209927257,4660,4660,4660,4660,0
20250423,140200,209927257,4660,4660,4660,4660,40
20250423,140100,209740857,4660,4660,4660,4660,10
20250423,140000,209694257,4660,4660,4660,4660,0
20250423,135900,209694257,4660,4660,4660,4660,0
20250423,135800,209694257,4660,4660,4660,4660,0
20250423,135700,209694257,4660,4660,4660,4660,0
20250423,135600,209694257,4660,4660,4660,4660,0
20250423,135500,209694257,4660,4660,4660,4660,31
20250423,135400,209549797,4655,4655,4655,4655,0
20250423,135300,209549797,4655,4655,4655,4655,370
20250423,135200,207827447,4660,4660,4660,4660,0
20250423,135100,207827447,4660,4660,4660,4660,0
20250423,135000,207827447,4660,4660,4660,4660,0
20250423,134900,207827447,4660,4660,4660,4660,0
20250423,134800,207827447,4660,4660,4660,4660,0
20250423,134700,207827447,4660,4660,4660,4660,11
20250423,134600,207776187,4670,4670,4670,4670,0
20250423,134500,207776187,4670,4670,4670,4670,11
20250423,134400,207724817,4670,4660,4670,4655,101
20250423,134300,207254597,4670,4670,4670,4670,467
20250423,134200,205073707,4660,4660,4660,4660,0
20250423,134100,205073707,4660,4660,4660,4660,0
20250423,134000,205073707,4660,4660,4660,4660,778
20250423,133900,201448227,4660,4660,4660,4660,222
20250423,133800,200413707,4660,4660,4660,4660,0
20250423,133700,200413707,4660,4660,4660,4660,0
20250423,133600,200413707,4660,4660,4660,4660,0
20250423,133500,200413707,4660,4660,4660,4660,25
20250423,133400,200297207,4670,4670,4670,4670,0
20250423,133300,200297207,4670,4670,4670,4670,0
20250423,133200,200297207,4670,4670,4670,4670,0
20250423,133100,200297207,4670,4670,4670,4670,0
20250423,133000,200297207,4670,4670,4670,4670,0
20250423,132900,200297207,4670,4670,4670,4670,0
20250423,132800,200297207,4670,4670,4670,4670,0
20250423,132700,200297207,4670,4670,4670,4670,0
20250423,132600,200297207,4670,4670,4670,4670,2
20250423,132500,200287867,4670,4670,4670,4670,0
20250423,132400,200287867,4670,4670,4670,4670,0
20250423,132300,200287867,4670,4670,4670,4670,0
20250423,132200,200287867,4670,4665,4670,4660,241
20250423,132100,199164567,4670,4670,4670,4670,0
20250423,132000,199164567,4670,4670,4670,4670,0
20250423,131900,199164567,4670,4670,4670,4670,0
20250423,131800,199164567,4670,4670,4670,4670,176
20250423,131700,198342647,4670,4670,4670,4670,0
20250423,131600,198342647,4670,4670,4670,4670,1
20250423,131500,198337977,4670,4660,4670,4660,2
20250423,131400,198328647,4670,4670,4670,4670,1
20250423,131300,198323977,4670,4670,4670,4670,0
20250423,131200,198323977,4670,4675,4675,4665,193
20250423,131100,197423092,4675,4675,4675,4675,0
20250423,131000,197423092,4675,4675,4675,4675,0
20250423,130900,197423092,4675,4675,4675,4675,0
20250423,130800,197423092,4675,4675,4675,4675,0
20250423,130700,197423092,4675,4675,4675,4675,1
20250423,130600,197418417,4675,4675,4675,4675,1
20250423,130500,197413742,4670,4670,4670,4670,0
20250423,130400,197413742,4670,4670,4670,4670,0
20250423,130300,197413742,4670,4670,4670,4670,0
20250423,130200,197413742,4670,4670,4670,4670,0
20250423,130100,197413742,4670,4670,4670,4670,0
20250423,130000,197413742,4670,4670,4670,4670,21
20250423,125900,197315672,4660,4660,4660,4660,0
20250423,125800,197315672,4660,4660,4660,4660,0
20250423,125700,197315672,4660,4660,4660,4660,0
20250423,125600,197315672,4660,4660,4660,4660,0
20250423,125500,197315672,4660,4660,4660,4660,10
20250423,125400,197269072,4675,4675,4675,4675,1
20250423,125300,197264397,4670,4670,4670,4670,0
20250423,125200,197264397,4670,4670,4670,4670,0
20250423,125100,197264397,4670,4670,4670,4670,213
20250423,125000,196269687,4660,4660,4660,4660,0
20250423,124900,196269687,4660,4660,4660,4660,0
20250423,124800,196269687,4660,4660,4660,4660,91
20250423,124700,195845627,4675,4675,4675,4675,0
20250423,124600,195845627,4675,4675,4675,4675,125
20250423,124500,195261252,4665,4665,4665,4665,0
20250423,124400,195261252,4665,4665,4665,4665,21
20250423,124300,195163287,4670,4670,4670,4670,0
20250423,124200,195163287,4670,4670,4670,4670,0
20250423,124100,195163287,4670,4670,4670,4670,0
20250423,124000,195163287,4670,4670,4670,4670,0
20250423,123900,195163287,4670,4675,4675,4670,2
20250423,123800,195153942,4670,4670,4670,4670,11
20250423,123700,195102572,4665,4665,4665,4665,4
20250423,123600,195083912,4665,4665,4665,4665,1
20250423,123500,195079247,4670,4670,4670,4670,0
20250423,123400,195079247,4670,4670,4670,4670,0
20250423,123300,195079247,4670,4670,4670,4670,11
20250423,123200,195027877,4670,4670,4670,4670,0
20250423,123100,195027877,4670,4670,4670,4670,230
20250423,123000,193953777,4660,4660,4660,4660,0
20250423,122900,193953777,4660,4660,4660,4660,0
20250423,122800,193953777,4660,4660,4660,4660,0
20250423,122700,193953777,4660,4660,4660,4660,0
20250423,122600,193953777,4660,4660,4660,4660,0
20250423,122500,193953777,4660,4660,4660,4660,0
20250423,122400,193953777,4660,4670,4670,4660,60
20250423,122300,193673877,4665,4665,4665,4665,0
20250423,122200,193673877,4665,4665,4665,4665,10
20250423,122100,193627227,4670,4670,4670,4670,5
20250423,122000,193603877,4670,4670,4670,4670,26
20250423,121900,193482457,4655,4655,4655,4655,0
20250423,121800,193482457,4655,4670,4670,4655,4
20250423,121700,193463807,4670,4665,4670,4665,268
20250423,121600,192212252,4660,4660,4660,4660,24
20250423,121500,192100412,4660,4660,4660,4660,312
20250423,121400,190646492,4665,4665,4665,4665,0
20250423,121300,190646492,4665,4665,4665,4665,9
20250423,121200,190604507,4665,4665,4665,4665,0
20250423,121100,190604507,4665,4665,4665,4665,0
20250423,121000,190604507,4665,4665,4665,4665,0
20250423,120900,190604507,4665,4665,4665,4665,0
20250423,120800,190604507,4665,4665,4665,4665,0
20250423,120700,190604507,4665,4665,4665,4665,0
20250423,120600,190604507,4665,4665,4665,4665,0
20250423,120500,190604507,4665,4665,4665,4665,0
20250423,120400,190604507,4665,4670,4670,4665,468
20250423,120300,188420757,4670,4670,4670,4670,0
20250423,120200,188420757,4670,4670,4670,4670,0
20250423,120100,188420757,4670,4670,4670,4670,0
20250423,120000,188420757,4670,4670,4670,4670,0
20250423,115900,188420757,4670,4670,4670,4670,304
20250423,115800,187001077,4660,4660,4660,4660,0
20250423,115700,187001077,4660,4660,4660,4660,0
20250423,115600,187001077,4660,4660,4660,4660,0
20250423,115500,187001077,4660,4660,4660,4660,1
20250423,115400,186996417,4660,4670,4670,4660,251
20250423,115300,185826747,4670,4670,4670,4670,1
20250423,115200,185822077,4670,4670,4670,4670,0
20250423,115100,185822077,4670,4670,4670,4670,0
20250423,115000,185822077,4670,4670,4670,4670,5
20250423,114900,185798727,4665,4665,4665,4665,111
20250423,114800,185280912,4665,4665,4665,4665,0
20250423,114700,185280912,4665,4665,4665,4665,0
20250423,114600,185280912,4665,4665,4665,4665,75
20250423,114500,184931037,4665,4665,4665,4665,0
20250423,114400,184931037,4665,4665,4665,4665,0
20250423,114300,184931037,4665,4665,4665,4665,0
20250423,114200,184931037,4665,4665,4665,4665,47
20250423,114100,184711782,4670,4670,4670,4670,0
20250423,114000,184711782,4670,4670,4670,4670,451
20250423,113900,182605612,4670,4670,4670,4670,179
20250423,113800,181769682,4670,4670,4670,4670,60
20250423,113700,181489482,4670,4670,4670,4670,1
20250423,113600,181484812,4670,4670,4670,4670,0
20250423,113500,181484812,4670,4670,4670,4670,7
20250423,113400,181452122,4670,4670,4670,4670,309
20250423,113300,180009092,4670,4670,4670,4670,14
20250423,113200,179943712,4670,4670,4670,4670,0
20250423,113100,179943712,4670,4670,4670,4670,0
20250423,113000,179943712,4670,4670,4670,4670,194
20250423,112900,179037732,4670,4670,4670,4670,10
20250423,112800,178991032,4670,4670,4670,4670,0
20250423,112700,178991032,4670,4670,4670,4670,0
20250423,112600,178991032,4670,4670,4670,4670,0
20250423,112500,178991032,4670,4665,4670,4665,21
20250423,112400,178893017,4665,4665,4665,4665,0
20250423,112300,178893017,4665,4665,4665,4665,5
20250423,112200,178869692,4665,4665,4665,4665,190
20250423,112100,177983342,4665,4665,4665,4665,0
20250423,112000,177983342,4665,4665,4665,4665,42
20250423,111900,177787412,4665,4665,4665,4665,150
20250423,111800,177087662,4670,4670,4670,4670,131
20250423,111700,176475892,4670,4670,4670,4670,0
20250423,111600,176475892,4670,4670,4670,4670,52
20250423,111500,176233052,4675,4675,4675,4675,0
20250423,111400,176233052,4675,4675,4675,4675,9
20250423,111300,176190977,4675,4675,4675,4675,58
20250423,111200,175919827,4680,4680,4680,4680,191
20250423,111100,175025947,4680,4680,4680,4680,134
20250423,111000,174398827,4680,4680,4680,4680,16
20250423,110900,174323947,4675,4675,4675,4675,660
20250423,110800,171238447,4675,4675,4675,4675,0
20250423,110700,171238447,4675,4675,4675,4675,2
20250423,110600,171229097,4675,4675,4675,4675,0
20250423,110500,171229097,4675,4675,4675,4675,240
20250423,110400,170107097,4675,4675,4675,4675,101
20250423,110300,169634922,4675,4670,4675,4670,141
20250423,110200,168975762,4665,4665,4665,4665,0
20250423,110100,168975762,4665,4665,4665,4665,0
20250423,110000,168975762,4665,4670,4670,4665,282
20250423,105900,167660045,4670,4670,4670,4670,8
20250423,105800,167622685,4670,4670,4670,4670,141
20250423,105700,166964215,4670,4670,4670,4670,43
20250423,105600,166763405,4670,4670,4670,4670,10
20250423,105500,166716705,4670,4665,4670,4665,40
20250423,105400,166530055,4665,4670,4670,4665,8
20250423,105300,166492720,4670,4670,4670,4670,526
20250423,105200,164036300,4665,4665,4665,4665,0
20250423,105100,164036300,4665,4665,4665,4665,89
20250423,105000,163621115,4660,4665,4665,4660,213
20250423,104900,162628230,4665,4665,4665,4665,53
20250423,104800,162380985,4660,4660,4660,4660,136
20250423,104700,161747225,4660,4660,4660,4660,44
20250423,104600,161542185,4660,4670,4670,4660,657
20250423,104500,158478560,4665,4665,4665,4665,73
20250423,104400,158138015,4665,4670,4670,4665,121
20250423,104300,157572950,4665,4665,4665,4665,189
20250423,104200,156691265,4665,4665,4665,4665,0
20250423,104100,156691265,4665,4665,4665,4665,140
20250423,104000,156038165,4660,4660,4660,4660,223
20250423,103900,154998985,4660,4670,4670,4660,326
20250423,103800,153478920,4670,4665,4670,4665,7
20250423,103700,153446260,4670,4670,4670,4670,974
20250423,103600,148897680,4680,4680,4680,4680,158
20250423,103500,148158240,4680,4680,4680,4680,323
20250423,103400,146646600,4680,4680,4680,4680,4251
20250423,103300,126751920,4680,4680,4680,4680,105
20250423,103200,126260520,4680,4675,4680,4675,1328
20250423,103100,120046560,4675,4680,4680,4675,356
20250423,103000,118381730,4675,4675,4675,4675,644
20250423,102900,115371030,4675,4670,4675,4670,133
20250423,102800,114749270,4670,4670,4670,4670,201
20250423,102700,113810600,4670,4670,4670,4670,522
20250423,102600,111372860,4665,4665,4665,4665,9
20250423,102500,111330875,4660,4660,4660,4660,200
20250423,102400,110398875,4660,4660,4660,4660,0
20250423,102300,110398875,4660,4670,4670,4660,151
20250423,102200,109695010,4660,4660,4660,4660,33
20250423,102100,109541230,4670,4670,4670,4670,116
20250423,102000,108999510,4670,4670,4670,4670,0
20250423,101900,108999510,4670,4670,4670,4670,1467
20250423,101800,102148620,4660,4655,4665,4655,2227
20250423,101700,91766185,4655,4655,4655,4655,1000
20250423,101600,87111185,4655,4655,4655,4655,271
20250423,101500,85849680,4650,4650,4650,4650,5
20250423,101400,85826430,4650,4650,4650,4650,760
20250423,101300,82292430,4650,4650,4650,4650,500
20250423,101200,79967430,4655,4655,4655,4655,8
20250423,101100,79930190,4650,4650,4650,4650,0
20250423,101000,79930190,4650,4650,4650,4650,812
20250423,100900,76154390,4650,4650,4650,4650,2699
20250423,100800,63604040,4650,4650,4650,4650,1
20250423,100700,63599390,4650,4645,4650,4645,600
20250423,100600,60809890,4640,4640,4640,4640,117
20250423,100500,60267010,4645,4645,4645,4645,6
20250423,100400,60239140,4645,4645,4645,4645,0
20250423,100300,60239140,4645,4645,4645,4645,100
20250423,100200,59774640,4645,4645,4645,4645,71
20250423,100100,59444845,4645,4635,4645,4635,186
20250423,100000,58582725,4640,4640,4640,4640,20
20250423,095900,58489925,4645,4645,4645,4645,0
20250423,095800,58489925,4645,4645,4645,4645,0
20250423,095700,58489925,4645,4645,4645,4645,130
20250423,095600,57886075,4645,4645,4645,4645,3
20250423,095500,57872140,4645,4645,4645,4645,0
20250423,095400,57872140,4645,4640,4645,4640,1224
20250423,095300,52189145,4635,4635,4635,4635,0
20250423,095200,52189145,4635,4635,4635,4635,225
20250423,095100,51146270,4630,4620,4630,4620,254
20250423,095000,49970440,4615,4625,4625,4615,546
20250423,094900,47446850,4625,4620,4625,4620,359
20250423,094800,45787425,4620,4620,4620,4620,0
20250423,094700,45787425,4620,4620,4620,4620,129
20250423,094600,45191445,4630,4630,4630,4630,1
20250423,094500,45186815,4630,4630,4630,4630,3
20250423,094400,45172925,4630,4625,4630,4625,449
20250423,094300,43095370,4625,4620,4625,4620,24
20250423,094200,42984435,4615,4615,4615,4615,0
20250423,094100,42984435,4615,4615,4615,4615,0
20250423,094000,42984435,4615,4615,4615,4615,322
20250423,093900,41498405,4620,4620,4620,4620,6
20250423,093800,41470685,4620,4620,4620,4620,2
20250423,093700,41461445,4615,4615,4615,4615,511
20250423,093600,39103180,4615,4615,4615,4615,71
20250423,093500,38775515,4615,4615,4615,4615,7
20250423,093400,38743210,4615,4610,4615,4610,153
20250423,093300,38037860,4615,4615,4615,4615,5
20250423,093200,38014785,4630,4630,4630,4630,14
20250423,093100,37949965,4630,4630,4630,4630,0
20250423,093000,37949965,4630,4630,4630,4630,0
20250423,092900,37949965,4630,4630,4630,4630,0
20250423,092800,37949965,4630,4610,4630,4605,532
20250423,092700,35498315,4630,4630,4630,4630,628
20250423,092600,32590675,4635,4630,4635,4630,200
20250423,092500,31664285,4605,4605,4605,4605,70
20250423,092400,31341935,4620,4620,4620,4620,0
20250423,092300,31341935,4620,4620,4620,4620,643
20250423,092200,28371275,4620,4620,4620,4620,1
20250423,092100,28366655,4630,4625,4630,4625,150
20250423,092000,27672460,4620,4620,4620,4620,400
20250423,091900,25824460,4625,4615,4625,4615,155
20250423,091800,25108670,4615,4615,4615,4615,0
20250423,091700,25108670,4615,4615,4615,4615,0
20250423,091600,25108670,4615,4615,4615,4615,11
20250423,091500,25057905,4590,4590,4590,4590,163
20250423,091400,24309735,4590,4595,4595,4590,3
20250423,091300,24295960,4590,4600,4600,4590,202
20250423,091200,23368220,4590,4615,4615,4590,1630
20250423,091100,15868120,4610,4605,4610,4605,124
20250423,091000,15296965,4620,4620,4620,4620,1
20250423,090900,15292345,4625,4625,4625,4625,0
20250423,090800,15292345,4625,4625,4625,4625,0
20250423,090700,15292345,4625,4615,4625,4610,160
20250423,090600,14553055,4615,4615,4615,4615,0
20250423,090500,14553055,4615,4605,4615,4605,583
20250423,090400,11867345,4580,4590,4590,4580,338
20250423,090300,10317615,4590,4610,4610,4590,144
20250423,090200,9653965,4610,4585,4610,4585,484
20250423,090100,7422750,4590,4625,4625,4590,5
20250423,090000,7399765,4625,4600,4625,4600,1604