KissMeData/045970/min/candle-20250424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,191200,69999666,3160,3160,3160,3160,313
20250424,191100,69999666,3160,3160,3160,3160,0
20250424,191000,69999666,3160,3160,3160,3160,0
20250424,190900,69999666,3160,3160,3160,3160,0
20250424,190800,69999666,3160,3160,3160,3160,0
20250424,190700,69999666,3160,3160,3160,3160,0
20250424,190600,69999666,3160,3160,3160,3160,0
20250424,190500,69999666,3160,3160,3160,3160,0
20250424,190400,69999666,3160,3160,3160,3160,0
20250424,190300,69999666,3160,3160,3160,3160,0
20250424,190200,69999666,3160,3160,3160,3160,0
20250424,190100,69999666,3160,3160,3160,3160,0
20250424,190000,69999666,3160,3160,3160,3160,0
20250424,185900,69999666,3160,3160,3160,3160,0
20250424,185800,69999666,3160,3160,3160,3160,0
20250424,185700,69999666,3160,3160,3160,3160,0
20250424,185600,69999666,3160,3160,3160,3160,0
20250424,185500,69999666,3160,3160,3160,3160,0
20250424,185400,69999666,3160,3160,3160,3160,0
20250424,185300,69999666,3160,3160,3160,3160,0
20250424,185200,69999666,3160,3160,3160,3160,0
20250424,185100,69999666,3160,3160,3160,3160,0
20250424,185000,69999666,3160,3160,3160,3160,0
20250424,184900,69999666,3160,3160,3160,3160,0
20250424,184800,69999666,3160,3160,3160,3160,0
20250424,184700,69999666,3160,3160,3160,3160,0
20250424,184600,69999666,3160,3160,3160,3160,0
20250424,184500,69999666,3160,3160,3160,3160,0
20250424,184400,69999666,3160,3160,3160,3160,0
20250424,184300,69999666,3160,3160,3160,3160,0
20250424,184200,69999666,3160,3160,3160,3160,313
20250424,184100,69999666,3160,3160,3160,3160,0
20250424,184000,69999666,3160,3160,3160,3160,0
20250424,183900,69999666,3160,3160,3160,3160,0
20250424,183800,69999666,3160,3160,3160,3160,0
20250424,183700,69999666,3160,3160,3160,3160,0
20250424,183600,69999666,3160,3160,3160,3160,0
20250424,183500,69999666,3160,3160,3160,3160,0
20250424,183400,69999666,3160,3160,3160,3160,0
20250424,183300,69999666,3160,3160,3160,3160,0
20250424,183200,69999666,3160,3160,3160,3160,0
20250424,183100,69999666,3160,3160,3160,3160,0
20250424,183000,69999666,3160,3160,3160,3160,0
20250424,182900,69999666,3160,3160,3160,3160,0
20250424,182800,69999666,3160,3160,3160,3160,0
20250424,182700,69999666,3160,3160,3160,3160,0
20250424,182600,69999666,3160,3160,3160,3160,0
20250424,182500,69999666,3160,3160,3160,3160,0
20250424,182400,69999666,3160,3160,3160,3160,0
20250424,182300,69999666,3160,3160,3160,3160,0
20250424,182200,69999666,3160,3160,3160,3160,0
20250424,182100,69999666,3160,3160,3160,3160,0
20250424,182000,69999666,3160,3160,3160,3160,0
20250424,181900,69999666,3160,3160,3160,3160,0
20250424,181800,69999666,3160,3160,3160,3160,0
20250424,181700,69999666,3160,3160,3160,3160,0
20250424,181600,69999666,3160,3160,3160,3160,0
20250424,181500,69999666,3160,3160,3160,3160,0
20250424,181400,69999666,3160,3160,3160,3160,0
20250424,181300,69999666,3160,3160,3160,3160,0
20250424,181200,69999666,3160,3160,3160,3160,313
20250424,181100,69999666,3160,3160,3160,3160,0
20250424,181000,69999666,3160,3160,3160,3160,0
20250424,180900,69999666,3160,3160,3160,3160,0
20250424,180800,69999666,3160,3160,3160,3160,0
20250424,180700,69999666,3160,3160,3160,3160,0
20250424,180600,69999666,3160,3160,3160,3160,0
20250424,180500,69999666,3160,3160,3160,3160,0
20250424,180400,69999666,3160,3160,3160,3160,0
20250424,180300,69999666,3160,3160,3160,3160,0
20250424,180200,69999666,3160,3160,3160,3160,0
20250424,180100,69999666,3160,3160,3160,3160,0
20250424,180000,69999666,3160,3160,3160,3160,0
20250424,175900,69999666,3160,3160,3160,3160,0
20250424,175800,69999666,3160,3160,3160,3160,0
20250424,175700,69999666,3160,3160,3160,3160,0
20250424,175600,69999666,3160,3160,3160,3160,0
20250424,175500,69999666,3160,3160,3160,3160,0
20250424,175400,69999666,3160,3160,3160,3160,0
20250424,175300,69999666,3160,3160,3160,3160,0
20250424,175200,69999666,3160,3160,3160,3160,0
20250424,175100,69999666,3160,3160,3160,3160,0
20250424,175000,69999666,3160,3160,3160,3160,0
20250424,174900,69999666,3160,3160,3160,3160,0
20250424,174800,69999666,3160,3160,3160,3160,0
20250424,174700,69999666,3160,3160,3160,3160,0
20250424,174600,69999666,3160,3160,3160,3160,0
20250424,174500,69999666,3160,3160,3160,3160,0
20250424,174400,69999666,3160,3160,3160,3160,0
20250424,174300,69999666,3160,3160,3160,3160,0
20250424,174200,69999666,3160,3160,3160,3160,313
20250424,174100,69999666,3160,3160,3160,3160,0
20250424,174000,69999666,3160,3160,3160,3160,0
20250424,173900,69999666,3160,3160,3160,3160,0
20250424,173800,69999666,3160,3160,3160,3160,0
20250424,173700,69999666,3160,3160,3160,3160,0
20250424,173600,69999666,3160,3160,3160,3160,0
20250424,173500,69999666,3160,3160,3160,3160,0
20250424,173400,69999666,3160,3160,3160,3160,0
20250424,173300,69999666,3160,3160,3160,3160,0
20250424,173200,69999666,3160,3160,3160,3160,0
20250424,173100,69999666,3160,3160,3160,3160,0
20250424,173000,69999666,3160,3160,3160,3160,0
20250424,172900,69999666,3160,3160,3160,3160,0
20250424,172800,69999666,3160,3160,3160,3160,0
20250424,172700,69999666,3160,3160,3160,3160,0
20250424,172600,69999666,3160,3160,3160,3160,0
20250424,172500,69999666,3160,3160,3160,3160,0
20250424,172400,69999666,3160,3160,3160,3160,0
20250424,172300,69999666,3160,3160,3160,3160,0
20250424,172200,69999666,3160,3160,3160,3160,0
20250424,172100,69999666,3160,3160,3160,3160,0
20250424,172000,69999666,3160,3160,3160,3160,0
20250424,171900,69999666,3160,3160,3160,3160,0
20250424,171800,69999666,3160,3160,3160,3160,0
20250424,171700,69999666,3160,3160,3160,3160,0
20250424,171600,69999666,3160,3160,3160,3160,0
20250424,171500,69999666,3160,3160,3160,3160,0
20250424,171400,69999666,3160,3160,3160,3160,0
20250424,171300,69999666,3160,3160,3160,3160,0
20250424,171200,69999666,3160,3160,3160,3160,313
20250424,171100,69999666,3160,3160,3160,3160,0
20250424,171000,69999666,3160,3160,3160,3160,0
20250424,170900,69999666,3160,3160,3160,3160,0
20250424,170800,69999666,3160,3160,3160,3160,0
20250424,170700,69999666,3160,3160,3160,3160,0
20250424,170600,69999666,3160,3160,3160,3160,0
20250424,170500,69999666,3160,3160,3160,3160,0
20250424,170400,69999666,3160,3160,3160,3160,0
20250424,170300,69999666,3160,3160,3160,3160,0
20250424,170200,69999666,3160,3160,3160,3160,0
20250424,170100,69999666,3160,3160,3160,3160,0
20250424,170000,69999666,3160,3160,3160,3160,0
20250424,165900,69999666,3160,3160,3160,3160,0
20250424,165800,69999666,3160,3160,3160,3160,0
20250424,165700,69999666,3160,3160,3160,3160,0
20250424,165600,69999666,3160,3160,3160,3160,0
20250424,165500,69999666,3160,3160,3160,3160,0
20250424,165400,69999666,3160,3160,3160,3160,0
20250424,165300,69999666,3160,3160,3160,3160,0
20250424,165200,69999666,3160,3160,3160,3160,0
20250424,165100,69999666,3160,3160,3160,3160,0
20250424,165000,69999666,3160,3160,3160,3160,0
20250424,164900,69999666,3160,3160,3160,3160,0
20250424,164800,69999666,3160,3160,3160,3160,0
20250424,164700,69999666,3160,3160,3160,3160,0
20250424,164600,69999666,3160,3160,3160,3160,0
20250424,164500,69999666,3160,3160,3160,3160,0
20250424,164400,69999666,3160,3160,3160,3160,0
20250424,164300,69999666,3160,3160,3160,3160,0
20250424,164200,69999666,3160,3160,3160,3160,313
20250424,164100,69999666,3160,3160,3160,3160,0
20250424,164000,69999666,3160,3160,3160,3160,0
20250424,163900,69999666,3160,3160,3160,3160,0
20250424,163800,69999666,3160,3160,3160,3160,0
20250424,163700,69999666,3160,3160,3160,3160,0
20250424,163600,69999666,3160,3160,3160,3160,0
20250424,163500,69999666,3160,3160,3160,3160,0
20250424,163400,69999666,3160,3160,3160,3160,0
20250424,163300,69999666,3160,3160,3160,3160,0
20250424,163200,69999666,3160,3160,3160,3160,0
20250424,163100,69999666,3160,3160,3160,3160,0
20250424,163000,69999666,3160,3160,3160,3160,0
20250424,162900,69999666,3160,3160,3160,3160,0
20250424,162800,69999666,3160,3160,3160,3160,0
20250424,162700,69999666,3160,3160,3160,3160,0
20250424,162600,69999666,3160,3160,3160,3160,0
20250424,162500,69999666,3160,3160,3160,3160,0
20250424,162400,69999666,3160,3160,3160,3160,0
20250424,162300,69999666,3160,3160,3160,3160,0
20250424,162200,69999666,3160,3160,3160,3160,0
20250424,162100,69999666,3160,3160,3160,3160,0
20250424,162000,69999666,3160,3160,3160,3160,0
20250424,161900,69999666,3160,3160,3160,3160,0
20250424,161800,69999666,3160,3160,3160,3160,0
20250424,161700,69999666,3160,3160,3160,3160,0
20250424,161600,69999666,3160,3160,3160,3160,0
20250424,161500,69999666,3160,3160,3160,3160,0
20250424,161400,69999666,3160,3160,3160,3160,0
20250424,161300,69999666,3160,3160,3160,3160,0
20250424,161200,69999666,3160,3160,3160,3160,313
20250424,161100,69999666,3160,3160,3160,3160,0
20250424,161000,69999666,3160,3160,3160,3160,0
20250424,160900,69999666,3160,3160,3160,3160,0
20250424,160800,69999666,3160,3160,3160,3160,0
20250424,160700,69999666,3160,3160,3160,3160,0
20250424,160600,69999666,3160,3160,3160,3160,0
20250424,160500,69999666,3160,3160,3160,3160,0
20250424,160400,69999666,3160,3160,3160,3160,0
20250424,160300,69999666,3160,3160,3160,3160,0
20250424,160200,69999666,3160,3160,3160,3160,0
20250424,160100,69999666,3160,3160,3160,3160,0
20250424,160000,69999666,3160,3160,3160,3160,0
20250424,155900,69999666,3160,3160,3160,3160,0
20250424,155800,69999666,3160,3160,3160,3160,0
20250424,155700,69999666,3160,3160,3160,3160,0
20250424,155600,69999666,3160,3160,3160,3160,0
20250424,155500,69999666,3160,3160,3160,3160,0
20250424,155400,69999666,3160,3160,3160,3160,0
20250424,155300,69999666,3160,3160,3160,3160,0
20250424,155200,69999666,3160,3160,3160,3160,0
20250424,155100,69999666,3160,3160,3160,3160,0
20250424,155000,69999666,3160,3160,3160,3160,0
20250424,154900,69999666,3160,3160,3160,3160,0
20250424,154800,69999666,3160,3160,3160,3160,0
20250424,154700,69999666,3160,3160,3160,3160,0
20250424,154600,69999666,3160,3160,3160,3160,0
20250424,154500,69999666,3160,3160,3160,3160,0
20250424,154400,69999666,3160,3160,3160,3160,0
20250424,154300,69999666,3160,3160,3160,3160,0
20250424,154200,69999666,3160,3160,3160,3160,313
20250424,154100,69999666,3160,3160,3160,3160,0
20250424,154000,69999666,3160,3160,3160,3160,0
20250424,153900,69999666,3160,3160,3160,3160,0
20250424,153800,69999666,3160,3160,3160,3160,0
20250424,153700,69999666,3160,3160,3160,3160,0
20250424,153600,69999666,3160,3160,3160,3160,0
20250424,153500,69999666,3160,3160,3160,3160,0
20250424,153400,69999666,3160,3160,3160,3160,0
20250424,153300,69999666,3160,3160,3160,3160,0
20250424,153200,69999666,3160,3160,3160,3160,0
20250424,153100,69999666,3160,3160,3160,3160,0
20250424,153000,69999666,3160,3160,3160,3160,313
20250424,152900,69010586,3160,3160,3160,3160,0
20250424,152800,69010586,3160,3160,3160,3160,0
20250424,152700,69010586,3160,3160,3160,3160,0
20250424,152600,69010586,3160,3160,3160,3160,0
20250424,152500,69010586,3160,3160,3160,3160,0
20250424,152400,69010586,3160,3160,3160,3160,0
20250424,152300,69010586,3160,3160,3160,3160,0
20250424,152200,69010586,3160,3160,3160,3160,0
20250424,152100,69010586,3160,3160,3160,3160,0
20250424,152000,69010586,3160,3160,3160,3160,0
20250424,151900,69010586,3160,3160,3170,3160,18
20250424,151800,68953686,3160,3160,3160,3160,0
20250424,151700,68953686,3160,3160,3160,3160,0
20250424,151600,68953686,3160,3160,3160,3160,0
20250424,151500,68953686,3160,3160,3160,3160,0
20250424,151400,68953686,3160,3160,3160,3160,30
20250424,151300,68858886,3165,3165,3165,3165,0
20250424,151200,68858886,3165,3165,3165,3165,0
20250424,151100,68858886,3165,3165,3165,3165,1
20250424,151000,68855721,3160,3160,3160,3160,24
20250424,150900,68779881,3165,3165,3165,3165,54
20250424,150800,68608971,3165,3165,3165,3165,0
20250424,150700,68608971,3165,3165,3165,3165,0
20250424,150600,68608971,3165,3165,3165,3165,0
20250424,150500,68608971,3165,3165,3165,3165,0
20250424,150400,68608971,3165,3165,3165,3165,0
20250424,150300,68608971,3165,3165,3165,3165,65
20250424,150200,68403246,3165,3165,3165,3165,0
20250424,150100,68403246,3165,3165,3165,3165,1
20250424,150000,68400081,3165,3165,3165,3165,0
20250424,145900,68400081,3165,3165,3165,3165,0
20250424,145800,68400081,3165,3165,3165,3165,0
20250424,145700,68400081,3165,3165,3165,3165,120
20250424,145600,68020281,3165,3165,3165,3165,0
20250424,145500,68020281,3165,3165,3165,3165,0
20250424,145400,68020281,3165,3165,3165,3165,0
20250424,145300,68020281,3165,3165,3165,3165,0
20250424,145200,68020281,3165,3165,3165,3165,0
20250424,145100,68020281,3165,3165,3165,3165,0
20250424,145000,68020281,3165,3165,3165,3165,0
20250424,144900,68020281,3165,3165,3165,3165,6
20250424,144800,68001291,3165,3165,3165,3165,4
20250424,144700,67988631,3165,3165,3165,3165,60
20250424,144600,67798731,3160,3160,3160,3160,0
20250424,144500,67798731,3160,3160,3160,3160,0
20250424,144400,67798731,3160,3155,3160,3155,505
20250424,144300,66203651,3155,3155,3155,3155,0
20250424,144200,66203651,3155,3155,3155,3155,1
20250424,144100,66200496,3150,3150,3150,3150,121
20250424,144000,65819346,3140,3140,3140,3140,0
20250424,143900,65819346,3140,3140,3140,3140,0
20250424,143800,65819346,3140,3155,3155,3140,150
20250424,143700,65347596,3155,3155,3155,3155,1
20250424,143600,65344441,3155,3155,3155,3155,50
20250424,143500,65186691,3155,3155,3155,3155,0
20250424,143400,65186691,3155,3155,3155,3155,0
20250424,143300,65186691,3155,3155,3155,3155,52
20250424,143200,65022631,3155,3155,3155,3155,0
20250424,143100,65022631,3155,3155,3155,3155,0
20250424,143000,65022631,3155,3155,3155,3155,2
20250424,142900,65016321,3140,3140,3140,3140,1
20250424,142800,65013181,3155,3155,3155,3155,0
20250424,142700,65013181,3155,3150,3155,3150,2
20250424,142600,65006876,3150,3150,3150,3150,10
20250424,142500,64975376,3150,3150,3150,3150,8
20250424,142400,64950176,3150,3150,3150,3150,0
20250424,142300,64950176,3150,3150,3150,3150,450
20250424,142200,63532676,3150,3150,3150,3150,0
20250424,142100,63532676,3150,3150,3150,3150,0
20250424,142000,63532676,3150,3150,3150,3150,0
20250424,141900,63532676,3150,3150,3150,3150,7
20250424,141800,63510626,3140,3145,3145,3135,1326
20250424,141700,59346941,3155,3155,3155,3155,4
20250424,141600,59334321,3155,3155,3155,3155,0
20250424,141500,59334321,3155,3155,3155,3155,0
20250424,141400,59334321,3155,3155,3155,3155,0
20250424,141300,59334321,3155,3160,3160,3155,16
20250424,141200,59283791,3160,3160,3160,3160,0
20250424,141100,59283791,3160,3160,3160,3160,0
20250424,141000,59283791,3160,3160,3160,3160,0
20250424,140900,59283791,3160,3160,3160,3160,0
20250424,140800,59283791,3160,3160,3160,3160,0
20250424,140700,59283791,3160,3160,3160,3160,0
20250424,140600,59283791,3160,3160,3160,3160,0
20250424,140500,59283791,3160,3160,3160,3160,0
20250424,140400,59283791,3160,3160,3160,3160,5
20250424,140300,59267991,3160,3160,3160,3160,0
20250424,140200,59267991,3160,3160,3160,3160,20
20250424,140100,59204791,3160,3160,3160,3160,63
20250424,140000,59005711,3160,3160,3160,3160,0
20250424,135900,59005711,3160,3160,3160,3160,0
20250424,135800,59005711,3160,3160,3160,3160,1
20250424,135700,59002551,3160,3160,3160,3160,6
20250424,135600,58983591,3145,3145,3145,3145,0
20250424,135500,58983591,3145,3145,3145,3145,0
20250424,135400,58983591,3145,3145,3145,3145,0
20250424,135300,58983591,3145,3145,3145,3145,0
20250424,135200,58983591,3145,3145,3145,3145,0
20250424,135100,58983591,3145,3145,3145,3145,0
20250424,135000,58983591,3145,3145,3145,3145,0
20250424,134900,58983591,3145,3160,3160,3145,506
20250424,134800,57391741,3155,3155,3155,3155,0
20250424,134700,57391741,3155,3155,3155,3155,0
20250424,134600,57391741,3155,3155,3155,3155,0
20250424,134500,57391741,3155,3155,3155,3155,0
20250424,134400,57391741,3155,3155,3155,3155,0
20250424,134300,57391741,3155,3155,3155,3155,0
20250424,134200,57391741,3155,3155,3155,3155,0
20250424,134100,57391741,3155,3155,3155,3155,0
20250424,134000,57391741,3155,3155,3155,3155,0
20250424,133900,57391741,3155,3155,3155,3155,0
20250424,133800,57391741,3155,3155,3155,3155,300
20250424,133700,56445241,3155,3155,3155,3155,0
20250424,133600,56445241,3155,3155,3155,3155,0
20250424,133500,56445241,3155,3155,3155,3155,0
20250424,133400,56445241,3155,3155,3155,3155,0
20250424,133300,56445241,3155,3155,3155,3155,0
20250424,133200,56445241,3155,3155,3155,3155,0
20250424,133100,56445241,3155,3155,3155,3155,0
20250424,133000,56445241,3155,3155,3155,3155,0
20250424,132900,56445241,3155,3155,3155,3155,0
20250424,132800,56445241,3155,3155,3155,3155,0
20250424,132700,56445241,3155,3150,3160,3150,2295
20250424,132600,49214511,3150,3150,3150,3150,0
20250424,132500,49214511,3150,3150,3150,3150,0
20250424,132400,49214511,3150,3150,3150,3150,0
20250424,132300,49214511,3150,3150,3150,3150,0
20250424,132200,49214511,3150,3150,3150,3150,0
20250424,132100,49214511,3150,3150,3150,3150,0
20250424,132000,49214511,3150,3150,3150,3150,0
20250424,131900,49214511,3150,3150,3150,3150,1
20250424,131800,49211361,3150,3150,3150,3150,0
20250424,131700,49211361,3150,3150,3150,3150,0
20250424,131600,49211361,3150,3150,3150,3150,0
20250424,131500,49211361,3150,3150,3150,3150,0
20250424,131400,49211361,3150,3150,3150,3150,0
20250424,131300,49211361,3150,3150,3150,3150,0
20250424,131200,49211361,3150,3150,3150,3150,0
20250424,131100,49211361,3150,3150,3150,3150,0
20250424,131000,49211361,3150,3150,3150,3150,55
20250424,130900,49038111,3150,3150,3150,3150,0
20250424,130800,49038111,3150,3150,3150,3150,0
20250424,130700,49038111,3150,3150,3150,3150,0
20250424,130600,49038111,3150,3150,3150,3150,0
20250424,130500,49038111,3150,3150,3150,3150,0
20250424,130400,49038111,3150,3150,3150,3150,0
20250424,130300,49038111,3150,3150,3150,3150,0
20250424,130200,49038111,3150,3150,3150,3150,0
20250424,130100,49038111,3150,3150,3150,3150,0
20250424,130000,49038111,3150,3150,3150,3150,0
20250424,125900,49038111,3150,3150,3150,3150,0
20250424,125800,49038111,3150,3150,3150,3150,1
20250424,125700,49034961,3150,3150,3150,3150,0
20250424,125600,49034961,3150,3150,3150,3150,0
20250424,125500,49034961,3150,3150,3150,3150,0
20250424,125400,49034961,3150,3150,3150,3150,0
20250424,125300,49034961,3150,3150,3150,3150,0
20250424,125200,49034961,3150,3150,3150,3150,102
20250424,125100,48713661,3155,3155,3155,3155,0
20250424,125000,48713661,3155,3155,3155,3155,0
20250424,124900,48713661,3155,3155,3155,3155,0
20250424,124800,48713661,3155,3155,3155,3155,0
20250424,124700,48713661,3155,3155,3155,3155,0
20250424,124600,48713661,3155,3155,3155,3155,0
20250424,124500,48713661,3155,3155,3155,3155,0
20250424,124400,48713661,3155,3155,3155,3155,0
20250424,124300,48713661,3155,3155,3155,3155,0
20250424,124200,48713661,3155,3155,3155,3155,0
20250424,124100,48713661,3155,3155,3155,3155,0
20250424,124000,48713661,3155,3155,3155,3155,0
20250424,123900,48713661,3155,3155,3155,3155,0
20250424,123800,48713661,3155,3155,3155,3155,0
20250424,123700,48713661,3155,3155,3155,3155,14
20250424,123600,48669491,3155,3155,3155,3155,0
20250424,123500,48669491,3155,3155,3155,3155,0
20250424,123400,48669491,3155,3155,3155,3155,0
20250424,123300,48669491,3155,3155,3155,3155,0
20250424,123200,48669491,3155,3155,3155,3155,0
20250424,123100,48669491,3155,3155,3155,3155,0
20250424,123000,48669491,3155,3160,3160,3155,200
20250424,122900,48038171,3160,3160,3160,3160,0
20250424,122800,48038171,3160,3160,3160,3160,0
20250424,122700,48038171,3160,3160,3160,3160,0
20250424,122600,48038171,3160,3160,3160,3160,0
20250424,122500,48038171,3160,3160,3160,3160,0
20250424,122400,48038171,3160,3160,3160,3160,0
20250424,122300,48038171,3160,3160,3160,3160,0
20250424,122200,48038171,3160,3160,3160,3160,0
20250424,122100,48038171,3160,3160,3160,3160,0
20250424,122000,48038171,3160,3160,3160,3160,0
20250424,121900,48038171,3160,3160,3160,3160,1
20250424,121800,48035011,3167,3167,3167,3167,0
20250424,121700,48035011,3167,3167,3167,3167,0
20250424,121600,48035011,3167,3167,3167,3167,0
20250424,121500,48035011,3167,3167,3167,3167,0
20250424,121400,48035011,3167,3167,3167,3167,0
20250424,121300,48035011,3167,3167,3167,3167,0
20250424,121200,48035011,3167,3167,3167,3167,0
20250424,121100,48035011,3167,3167,3167,3167,0
20250424,121000,48035011,3167,3167,3167,3167,0
20250424,120900,48035011,3167,3167,3167,3167,0
20250424,120800,48035011,3167,3167,3167,3167,18
20250424,120700,47978005,3170,3170,3170,3170,0
20250424,120600,47978005,3170,3170,3170,3170,0
20250424,120500,47978005,3170,3170,3170,3170,0
20250424,120400,47978005,3170,3170,3170,3170,0
20250424,120300,47978005,3170,3170,3170,3170,0
20250424,120200,47978005,3170,3170,3170,3170,0
20250424,120100,47978005,3170,3170,3170,3170,0
20250424,120000,47978005,3170,3170,3170,3170,0
20250424,115900,47978005,3170,3170,3170,3170,0
20250424,115800,47978005,3170,3170,3170,3170,0
20250424,115700,47978005,3170,3170,3170,3170,0
20250424,115600,47978005,3170,3170,3170,3170,0
20250424,115500,47978005,3170,3170,3170,3170,0
20250424,115400,47978005,3170,3170,3170,3170,0
20250424,115300,47978005,3170,3170,3170,3170,0
20250424,115200,47978005,3170,3170,3170,3170,0
20250424,115100,47978005,3170,3170,3170,3170,76
20250424,115000,47737085,3170,3170,3170,3170,0
20250424,114900,47737085,3170,3170,3170,3170,0
20250424,114800,47737085,3170,3170,3170,3170,5
20250424,114700,47721235,3160,3155,3160,3155,61
20250424,114600,47528520,3160,3160,3160,3160,0
20250424,114500,47528520,3160,3160,3160,3160,50
20250424,114400,47370520,3160,3160,3160,3160,0
20250424,114300,47370520,3160,3160,3160,3160,0
20250424,114200,47370520,3160,3160,3160,3160,0
20250424,114100,47370520,3160,3160,3160,3160,0
20250424,114000,47370520,3160,3160,3160,3160,0
20250424,113900,47370520,3160,3160,3160,3160,0
20250424,113800,47370520,3160,3160,3160,3160,0
20250424,113700,47370520,3160,3160,3160,3160,0
20250424,113600,47370520,3160,3160,3160,3160,0
20250424,113500,47370520,3160,3160,3160,3160,0
20250424,113400,47370520,3160,3160,3160,3160,0
20250424,113300,47370520,3160,3160,3160,3160,276
20250424,113200,46498360,3160,3160,3160,3160,0
20250424,113100,46498360,3160,3160,3160,3160,336
20250424,113000,45436600,3160,3160,3160,3160,0
20250424,112900,45436600,3160,3160,3160,3160,0
20250424,112800,45436600,3160,3160,3160,3160,0
20250424,112700,45436600,3160,3160,3160,3160,0
20250424,112600,45436600,3160,3160,3160,3160,0
20250424,112500,45436600,3160,3160,3160,3160,0
20250424,112400,45436600,3160,3160,3160,3160,0
20250424,112300,45436600,3160,3160,3160,3160,0
20250424,112200,45436600,3160,3160,3160,3160,0
20250424,112100,45436600,3160,3160,3160,3160,2
20250424,112000,45430280,3155,3155,3155,3155,20
20250424,111900,45367180,3155,3155,3155,3155,10
20250424,111800,45335630,3155,3155,3155,3155,0
20250424,111700,45335630,3155,3155,3155,3155,0
20250424,111600,45335630,3155,3155,3155,3155,60
20250424,111500,45146330,3150,3150,3150,3150,0
20250424,111400,45146330,3150,3150,3150,3150,1
20250424,111300,45143180,3150,3150,3150,3150,0
20250424,111200,45143180,3150,3150,3150,3150,0
20250424,111100,45143180,3150,3150,3150,3150,0
20250424,111000,45143180,3150,3150,3150,3150,0
20250424,110900,45143180,3150,3150,3150,3150,1
20250424,110800,45140030,3155,3155,3155,3155,0
20250424,110700,45140030,3155,3155,3155,3155,0
20250424,110600,45140030,3155,3155,3155,3155,6
20250424,110500,45121100,3160,3160,3160,3160,1
20250424,110400,45117940,3155,3155,3155,3155,0
20250424,110300,45117940,3155,3160,3160,3155,35
20250424,110200,45007490,3160,3160,3160,3160,0
20250424,110100,45007490,3160,3160,3160,3160,0
20250424,110000,45007490,3160,3160,3160,3160,0
20250424,105900,45007490,3160,3160,3160,3160,0
20250424,105800,45007490,3160,3160,3160,3160,0
20250424,105700,45007490,3160,3160,3160,3160,6
20250424,105600,44988530,3170,3170,3170,3170,0
20250424,105500,44988530,3170,3170,3170,3170,0
20250424,105400,44988530,3170,3170,3170,3170,1
20250424,105300,44985360,3165,3165,3165,3165,1
20250424,105200,44982195,3170,3170,3170,3170,0
20250424,105100,44982195,3170,3170,3170,3170,0
20250424,105000,44982195,3170,3170,3170,3170,0
20250424,104900,44982195,3170,3170,3170,3170,5
20250424,104800,44966345,3170,3170,3170,3170,10
20250424,104700,44934645,3160,3160,3160,3160,1
20250424,104600,44931485,3150,3150,3150,3150,0
20250424,104500,44931485,3150,3150,3150,3150,0
20250424,104400,44931485,3150,3150,3150,3150,0
20250424,104300,44931485,3150,3150,3150,3150,0
20250424,104200,44931485,3150,3150,3150,3150,40
20250424,104100,44805485,3145,3145,3145,3145,0
20250424,104000,44805485,3145,3145,3145,3145,0
20250424,103900,44805485,3145,3145,3145,3145,0
20250424,103800,44805485,3145,3145,3145,3145,100
20250424,103700,44490985,3145,3145,3145,3145,37
20250424,103600,44374620,3145,3145,3145,3145,0
20250424,103500,44374620,3145,3145,3145,3145,0
20250424,103400,44374620,3145,3145,3145,3145,53
20250424,103300,44207935,3140,3140,3140,3140,0
20250424,103200,44207935,3140,3150,3150,3140,1247
20250424,103100,40287250,3150,3150,3150,3150,208
20250424,103000,39632050,3150,3150,3150,3150,0
20250424,102900,39632050,3150,3155,3155,3150,35
20250424,102800,39521660,3155,3155,3155,3155,0
20250424,102700,39521660,3155,3155,3155,3155,0
20250424,102600,39521660,3155,3155,3155,3155,0
20250424,102500,39521660,3155,3155,3155,3155,0
20250424,102400,39521660,3155,3155,3155,3155,0
20250424,102300,39521660,3155,3155,3155,3155,3
20250424,102200,39512195,3155,3170,3170,3155,811
20250424,102100,36952830,3170,3170,3170,3170,0
20250424,102000,36952830,3170,3170,3170,3170,0
20250424,101900,36952830,3170,3170,3170,3170,0
20250424,101800,36952830,3170,3170,3170,3170,1
20250424,101700,36949660,3175,3175,3175,3175,0
20250424,101600,36949660,3175,3175,3175,3175,0
20250424,101500,36949660,3175,3175,3175,3175,0
20250424,101400,36949660,3175,3175,3175,3175,0
20250424,101300,36949660,3175,3175,3175,3175,0
20250424,101200,36949660,3175,3175,3175,3175,0
20250424,101100,36949660,3175,3175,3175,3175,0
20250424,101000,36949660,3175,3175,3175,3175,0
20250424,100900,36949660,3175,3175,3175,3175,0
20250424,100800,36949660,3175,3175,3175,3175,10
20250424,100700,36917910,3175,3175,3175,3175,100
20250424,100600,36600410,3175,3175,3175,3175,0
20250424,100500,36600410,3175,3175,3175,3175,0
20250424,100400,36600410,3175,3175,3175,3175,1
20250424,100300,36597235,3175,3175,3175,3175,0
20250424,100200,36597235,3175,3175,3180,3175,40
20250424,100100,36470105,3180,3180,3180,3180,120
20250424,100000,36088505,3175,3175,3175,3175,0
20250424,095900,36088505,3175,3175,3175,3175,13
20250424,095800,36047230,3175,3175,3175,3175,0
20250424,095700,36047230,3175,3175,3175,3175,0
20250424,095600,36047230,3175,3175,3175,3175,0
20250424,095500,36047230,3175,3175,3175,3175,1
20250424,095400,36044055,3155,3160,3160,3155,23
20250424,095300,35971445,3160,3160,3160,3160,48
20250424,095200,35819765,3160,3160,3160,3160,0
20250424,095100,35819765,3160,3160,3160,3160,0
20250424,095000,35819765,3160,3160,3160,3160,0
20250424,094900,35819765,3160,3160,3160,3160,4
20250424,094800,35807125,3160,3160,3160,3160,406
20250424,094700,34524165,3160,3160,3160,3160,0
20250424,094600,34524165,3160,3160,3160,3160,0
20250424,094500,34524165,3160,3185,3185,3160,81
20250424,094400,34268080,3180,3180,3180,3180,0
20250424,094300,34268080,3180,3180,3180,3180,12
20250424,094200,34229920,3180,3180,3180,3180,1
20250424,094100,34226740,3160,3160,3160,3160,0
20250424,094000,34226740,3160,3160,3160,3160,0
20250424,093900,34226740,3160,3160,3160,3160,0
20250424,093800,34226740,3160,3160,3160,3160,0
20250424,093700,34226740,3160,3160,3160,3160,0
20250424,093600,34226740,3160,3160,3160,3160,0
20250424,093500,34226740,3160,3160,3160,3160,29
20250424,093400,34135100,3165,3165,3165,3165,0
20250424,093300,34135100,3165,3165,3165,3165,0
20250424,093200,34135100,3165,3165,3165,3165,0
20250424,093100,34135100,3165,3165,3165,3165,5
20250424,093000,34119275,3165,3165,3165,3165,0
20250424,092900,34119275,3165,3165,3165,3165,0
20250424,092800,34119275,3165,3165,3165,3165,0
20250424,092700,34119275,3165,3165,3165,3165,543
20250424,092600,32400680,3165,3165,3165,3165,47
20250424,092500,32251925,3170,3170,3170,3170,90
20250424,092400,31966625,3170,3170,3170,3170,0
20250424,092300,31966625,3170,3170,3170,3170,60
20250424,092200,31776425,3180,3175,3180,3175,1010
20250424,092100,28569625,3175,3175,3175,3175,9
20250424,092000,28541050,3185,3185,3185,3185,1
20250424,091900,28537865,3190,3190,3190,3190,1000
20250424,091800,25347865,3190,3190,3190,3190,1000
20250424,091700,22157865,3190,3190,3190,3190,296
20250424,091600,21213625,3170,3175,3175,3170,1027
20250424,091500,17958030,3175,3175,3175,3175,1012
20250424,091400,14744930,3200,3200,3200,3200,0
20250424,091300,14744930,3200,3200,3200,3200,0
20250424,091200,14744930,3200,3195,3200,3195,10
20250424,091100,14712935,3180,3175,3180,3175,14
20250424,091000,14668470,3175,3180,3180,3175,126
20250424,090900,14268280,3180,3210,3210,3180,29
20250424,090800,14175460,3210,3205,3210,3205,47
20250424,090700,14024735,3210,3180,3210,3180,893
20250424,090600,11167595,3180,3185,3210,3180,680
20250424,090500,9000190,3210,3210,3210,3210,51
20250424,090400,8836480,3215,3215,3220,3215,2037
20250424,090300,2277595,3220,3220,3220,3165,87
20250424,090200,1997840,3220,3225,3225,3165,67
20250424,090100,1782820,3225,3230,3230,3225,45
20250424,090000,1637690,3225,3240,3240,3200,508