KissMeData/047310/min/candle-20250424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,191300,157920975,4660,4660,4660,4660,538
20250424,191200,157920975,4660,4660,4660,4660,0
20250424,191100,157920975,4660,4660,4660,4660,0
20250424,191000,157920975,4660,4660,4660,4660,0
20250424,190900,157920975,4660,4660,4660,4660,0
20250424,190800,157920975,4660,4660,4660,4660,0
20250424,190700,157920975,4660,4660,4660,4660,0
20250424,190600,157920975,4660,4660,4660,4660,0
20250424,190500,157920975,4660,4660,4660,4660,0
20250424,190400,157920975,4660,4660,4660,4660,0
20250424,190300,157920975,4660,4660,4660,4660,0
20250424,190200,157920975,4660,4660,4660,4660,0
20250424,190100,157920975,4660,4660,4660,4660,0
20250424,190000,157920975,4660,4660,4660,4660,0
20250424,185900,157920975,4660,4660,4660,4660,0
20250424,185800,157920975,4660,4660,4660,4660,0
20250424,185700,157920975,4660,4660,4660,4660,0
20250424,185600,157920975,4660,4660,4660,4660,0
20250424,185500,157920975,4660,4660,4660,4660,0
20250424,185400,157920975,4660,4660,4660,4660,0
20250424,185300,157920975,4660,4660,4660,4660,0
20250424,185200,157920975,4660,4660,4660,4660,0
20250424,185100,157920975,4660,4660,4660,4660,0
20250424,185000,157920975,4660,4660,4660,4660,0
20250424,184900,157920975,4660,4660,4660,4660,0
20250424,184800,157920975,4660,4660,4660,4660,0
20250424,184700,157920975,4660,4660,4660,4660,0
20250424,184600,157920975,4660,4660,4660,4660,0
20250424,184500,157920975,4660,4660,4660,4660,0
20250424,184400,157920975,4660,4660,4660,4660,0
20250424,184300,157920975,4660,4660,4660,4660,538
20250424,184200,157920975,4660,4660,4660,4660,0
20250424,184100,157920975,4660,4660,4660,4660,0
20250424,184000,157920975,4660,4660,4660,4660,0
20250424,183900,157920975,4660,4660,4660,4660,0
20250424,183800,157920975,4660,4660,4660,4660,0
20250424,183700,157920975,4660,4660,4660,4660,0
20250424,183600,157920975,4660,4660,4660,4660,0
20250424,183500,157920975,4660,4660,4660,4660,0
20250424,183400,157920975,4660,4660,4660,4660,0
20250424,183300,157920975,4660,4660,4660,4660,0
20250424,183200,157920975,4660,4660,4660,4660,0
20250424,183100,157920975,4660,4660,4660,4660,0
20250424,183000,157920975,4660,4660,4660,4660,0
20250424,182900,157920975,4660,4660,4660,4660,0
20250424,182800,157920975,4660,4660,4660,4660,0
20250424,182700,157920975,4660,4660,4660,4660,0
20250424,182600,157920975,4660,4660,4660,4660,0
20250424,182500,157920975,4660,4660,4660,4660,0
20250424,182400,157920975,4660,4660,4660,4660,0
20250424,182300,157920975,4660,4660,4660,4660,0
20250424,182200,157920975,4660,4660,4660,4660,0
20250424,182100,157920975,4660,4660,4660,4660,0
20250424,182000,157920975,4660,4660,4660,4660,0
20250424,181900,157920975,4660,4660,4660,4660,0
20250424,181800,157920975,4660,4660,4660,4660,0
20250424,181700,157920975,4660,4660,4660,4660,0
20250424,181600,157920975,4660,4660,4660,4660,0
20250424,181500,157920975,4660,4660,4660,4660,0
20250424,181400,157920975,4660,4660,4660,4660,0
20250424,181300,157920975,4660,4660,4660,4660,538
20250424,181200,157920975,4660,4660,4660,4660,0
20250424,181100,157920975,4660,4660,4660,4660,0
20250424,181000,157920975,4660,4660,4660,4660,0
20250424,180900,157920975,4660,4660,4660,4660,0
20250424,180800,157920975,4660,4660,4660,4660,0
20250424,180700,157920975,4660,4660,4660,4660,0
20250424,180600,157920975,4660,4660,4660,4660,0
20250424,180500,157920975,4660,4660,4660,4660,0
20250424,180400,157920975,4660,4660,4660,4660,0
20250424,180300,157920975,4660,4660,4660,4660,0
20250424,180200,157920975,4660,4660,4660,4660,0
20250424,180100,157920975,4660,4660,4660,4660,0
20250424,180000,157920975,4660,4660,4660,4660,0
20250424,175900,157920975,4660,4660,4660,4660,0
20250424,175800,157920975,4660,4660,4660,4660,0
20250424,175700,157920975,4660,4660,4660,4660,0
20250424,175600,157920975,4660,4660,4660,4660,0
20250424,175500,157920975,4660,4660,4660,4660,0
20250424,175400,157920975,4660,4660,4660,4660,0
20250424,175300,157920975,4660,4660,4660,4660,0
20250424,175200,157920975,4660,4660,4660,4660,0
20250424,175100,157920975,4660,4660,4660,4660,0
20250424,175000,157920975,4660,4660,4660,4660,0
20250424,174900,157920975,4660,4660,4660,4660,0
20250424,174800,157920975,4660,4660,4660,4660,0
20250424,174700,157920975,4660,4660,4660,4660,0
20250424,174600,157920975,4660,4660,4660,4660,0
20250424,174500,157920975,4660,4660,4660,4660,0
20250424,174400,157920975,4660,4660,4660,4660,0
20250424,174300,157920975,4660,4660,4660,4660,538
20250424,174200,157920975,4660,4660,4660,4660,0
20250424,174100,157920975,4660,4660,4660,4660,0
20250424,174000,157920975,4660,4660,4660,4660,0
20250424,173900,157920975,4660,4660,4660,4660,0
20250424,173800,157920975,4660,4660,4660,4660,0
20250424,173700,157920975,4660,4660,4660,4660,0
20250424,173600,157920975,4660,4660,4660,4660,0
20250424,173500,157920975,4660,4660,4660,4660,0
20250424,173400,157920975,4660,4660,4660,4660,0
20250424,173300,157920975,4660,4660,4660,4660,0
20250424,173200,157920975,4660,4660,4660,4660,0
20250424,173100,157920975,4660,4660,4660,4660,0
20250424,173000,157920975,4660,4660,4660,4660,0
20250424,172900,157920975,4660,4660,4660,4660,0
20250424,172800,157920975,4660,4660,4660,4660,0
20250424,172700,157920975,4660,4660,4660,4660,0
20250424,172600,157920975,4660,4660,4660,4660,0
20250424,172500,157920975,4660,4660,4660,4660,0
20250424,172400,157920975,4660,4660,4660,4660,0
20250424,172300,157920975,4660,4660,4660,4660,0
20250424,172200,157920975,4660,4660,4660,4660,0
20250424,172100,157920975,4660,4660,4660,4660,0
20250424,172000,157920975,4660,4660,4660,4660,0
20250424,171900,157920975,4660,4660,4660,4660,0
20250424,171800,157920975,4660,4660,4660,4660,0
20250424,171700,157920975,4660,4660,4660,4660,0
20250424,171600,157920975,4660,4660,4660,4660,0
20250424,171500,157920975,4660,4660,4660,4660,0
20250424,171400,157920975,4660,4660,4660,4660,0
20250424,171300,157920975,4660,4660,4660,4660,538
20250424,171200,157920975,4660,4660,4660,4660,0
20250424,171100,157920975,4660,4660,4660,4660,0
20250424,171000,157920975,4660,4660,4660,4660,0
20250424,170900,157920975,4660,4660,4660,4660,0
20250424,170800,157920975,4660,4660,4660,4660,0
20250424,170700,157920975,4660,4660,4660,4660,0
20250424,170600,157920975,4660,4660,4660,4660,0
20250424,170500,157920975,4660,4660,4660,4660,0
20250424,170400,157920975,4660,4660,4660,4660,0
20250424,170300,157920975,4660,4660,4660,4660,0
20250424,170200,157920975,4660,4660,4660,4660,0
20250424,170100,157920975,4660,4660,4660,4660,0
20250424,170000,157920975,4660,4660,4660,4660,0
20250424,165900,157920975,4660,4660,4660,4660,0
20250424,165800,157920975,4660,4660,4660,4660,0
20250424,165700,157920975,4660,4660,4660,4660,0
20250424,165600,157920975,4660,4660,4660,4660,0
20250424,165500,157920975,4660,4660,4660,4660,0
20250424,165400,157920975,4660,4660,4660,4660,0
20250424,165300,157920975,4660,4660,4660,4660,0
20250424,165200,157920975,4660,4660,4660,4660,0
20250424,165100,157920975,4660,4660,4660,4660,0
20250424,165000,157920975,4660,4660,4660,4660,0
20250424,164900,157920975,4660,4660,4660,4660,0
20250424,164800,157920975,4660,4660,4660,4660,0
20250424,164700,157920975,4660,4660,4660,4660,0
20250424,164600,157920975,4660,4660,4660,4660,0
20250424,164500,157920975,4660,4660,4660,4660,0
20250424,164400,157920975,4660,4660,4660,4660,0
20250424,164300,157920975,4660,4660,4660,4660,538
20250424,164200,157920975,4660,4660,4660,4660,0
20250424,164100,157920975,4660,4660,4660,4660,0
20250424,164000,157920975,4660,4660,4660,4660,0
20250424,163900,157920975,4660,4660,4660,4660,0
20250424,163800,157920975,4660,4660,4660,4660,0
20250424,163700,157920975,4660,4660,4660,4660,0
20250424,163600,157920975,4660,4660,4660,4660,0
20250424,163500,157920975,4660,4660,4660,4660,0
20250424,163400,157920975,4660,4660,4660,4660,0
20250424,163300,157920975,4660,4660,4660,4660,0
20250424,163200,157920975,4660,4660,4660,4660,0
20250424,163100,157920975,4660,4660,4660,4660,0
20250424,163000,157920975,4660,4660,4660,4660,0
20250424,162900,157920975,4660,4660,4660,4660,0
20250424,162800,157920975,4660,4660,4660,4660,0
20250424,162700,157920975,4660,4660,4660,4660,0
20250424,162600,157920975,4660,4660,4660,4660,0
20250424,162500,157920975,4660,4660,4660,4660,0
20250424,162400,157920975,4660,4660,4660,4660,0
20250424,162300,157920975,4660,4660,4660,4660,0
20250424,162200,157920975,4660,4660,4660,4660,0
20250424,162100,157920975,4660,4660,4660,4660,0
20250424,162000,157920975,4660,4660,4660,4660,0
20250424,161900,157920975,4660,4660,4660,4660,0
20250424,161800,157920975,4660,4660,4660,4660,0
20250424,161700,157920975,4660,4660,4660,4660,0
20250424,161600,157920975,4660,4660,4660,4660,0
20250424,161500,157920975,4660,4660,4660,4660,0
20250424,161400,157920975,4660,4660,4660,4660,0
20250424,161300,157920975,4660,4660,4660,4660,538
20250424,161200,157920975,4660,4660,4660,4660,0
20250424,161100,157920975,4660,4660,4660,4660,0
20250424,161000,157920975,4660,4660,4660,4660,0
20250424,160900,157920975,4660,4660,4660,4660,0
20250424,160800,157920975,4660,4660,4660,4660,0
20250424,160700,157920975,4660,4660,4660,4660,0
20250424,160600,157920975,4660,4660,4660,4660,0
20250424,160500,157920975,4660,4660,4660,4660,0
20250424,160400,157920975,4660,4660,4660,4660,0
20250424,160300,157920975,4660,4660,4660,4660,0
20250424,160200,157920975,4660,4660,4660,4660,0
20250424,160100,157920975,4660,4660,4660,4660,0
20250424,160000,157920975,4660,4660,4660,4660,0
20250424,155900,157920975,4660,4660,4660,4660,0
20250424,155800,157920975,4660,4660,4660,4660,0
20250424,155700,157920975,4660,4660,4660,4660,0
20250424,155600,157920975,4660,4660,4660,4660,0
20250424,155500,157920975,4660,4660,4660,4660,0
20250424,155400,157920975,4660,4660,4660,4660,0
20250424,155300,157920975,4660,4660,4660,4660,0
20250424,155200,157920975,4660,4660,4660,4660,0
20250424,155100,157920975,4660,4660,4660,4660,0
20250424,155000,157920975,4660,4660,4660,4660,0
20250424,154900,157920975,4660,4660,4660,4660,0
20250424,154800,157920975,4660,4660,4660,4660,0
20250424,154700,157920975,4660,4660,4660,4660,0
20250424,154600,157920975,4660,4660,4660,4660,0
20250424,154500,157920975,4660,4660,4660,4660,0
20250424,154400,157920975,4660,4660,4660,4660,0
20250424,154300,157920975,4660,4660,4660,4660,538
20250424,154200,157920975,4660,4660,4660,4660,0
20250424,154100,157920975,4660,4660,4660,4660,0
20250424,154000,157920975,4660,4660,4660,4660,0
20250424,153900,157920975,4660,4660,4660,4660,0
20250424,153800,157920975,4660,4660,4660,4660,0
20250424,153700,157920975,4660,4660,4660,4660,0
20250424,153600,157920975,4660,4660,4660,4660,0
20250424,153500,157920975,4660,4660,4660,4660,0
20250424,153400,157920975,4660,4660,4660,4660,0
20250424,153300,157920975,4660,4660,4660,4660,0
20250424,153200,157920975,4660,4660,4660,4660,0
20250424,153100,157920975,4660,4660,4660,4660,0
20250424,153000,157920975,4660,4660,4660,4660,538
20250424,152900,155413895,4680,4680,4680,4680,0
20250424,152800,155413895,4680,4680,4680,4680,0
20250424,152700,155413895,4680,4680,4680,4680,0
20250424,152600,155413895,4680,4680,4680,4680,0
20250424,152500,155413895,4680,4680,4680,4680,0
20250424,152400,155413895,4680,4680,4680,4680,0
20250424,152300,155413895,4680,4680,4680,4680,0
20250424,152200,155413895,4680,4680,4680,4680,0
20250424,152100,155413895,4680,4680,4680,4680,0
20250424,152000,155413895,4680,4680,4680,4680,0
20250424,151900,155413895,4680,4680,4680,4680,145
20250424,151800,154735295,4680,4680,4680,4680,309
20250424,151700,153289175,4680,4680,4680,4680,73
20250424,151600,152947535,4680,4680,4680,4680,26
20250424,151500,152825855,4680,4680,4680,4680,25
20250424,151400,152708855,4680,4680,4680,4680,0
20250424,151300,152708855,4680,4680,4680,4680,12
20250424,151200,152652695,4680,4680,4680,4680,39
20250424,151100,152470175,4675,4675,4675,4675,32
20250424,151000,152320575,4660,4660,4660,4660,0
20250424,150900,152320575,4660,4660,4660,4660,0
20250424,150800,152320575,4660,4660,4660,4660,90
20250424,150700,151901175,4660,4660,4660,4660,0
20250424,150600,151901175,4660,4660,4660,4660,0
20250424,150500,151901175,4660,4660,4660,4660,0
20250424,150400,151901175,4660,4660,4660,4660,10
20250424,150300,151854575,4665,4665,4665,4665,415
20250424,150200,149918600,4665,4665,4665,4665,0
20250424,150100,149918600,4665,4675,4675,4665,66
20250424,150000,149610240,4670,4670,4670,4670,50
20250424,145900,149376740,4665,4665,4665,4665,5
20250424,145800,149353415,4665,4670,4670,4665,469
20250424,145700,147164525,4665,4665,4665,4665,15
20250424,145600,147094550,4675,4675,4675,4675,0
20250424,145500,147094550,4675,4675,4675,4675,5
20250424,145400,147071175,4665,4665,4665,4665,2
20250424,145300,147061845,4675,4675,4675,4675,1
20250424,145200,147057170,4675,4670,4675,4670,59
20250424,145100,146781480,4670,4670,4670,4670,0
20250424,145000,146781480,4670,4670,4670,4670,7
20250424,144900,146748790,4670,4670,4670,4670,0
20250424,144800,146748790,4670,4670,4670,4670,0
20250424,144700,146748790,4670,4670,4670,4670,0
20250424,144600,146748790,4670,4670,4670,4670,0
20250424,144500,146748790,4670,4670,4670,4670,0
20250424,144400,146748790,4670,4670,4670,4670,18
20250424,144300,146664730,4670,4670,4670,4670,0
20250424,144200,146664730,4670,4670,4670,4665,172
20250424,144100,145862295,4670,4675,4675,4670,127
20250424,144000,145268575,4670,4670,4670,4670,10
20250424,143900,145221875,4670,4670,4670,4670,9
20250424,143800,145179845,4665,4665,4665,4665,85
20250424,143700,144783320,4665,4665,4665,4665,10
20250424,143600,144736670,4665,4675,4675,4665,289
20250424,143500,143387075,4670,4670,4670,4670,1
20250424,143400,143382405,4675,4675,4675,4675,0
20250424,143300,143382405,4675,4675,4675,4675,0
20250424,143200,143382405,4675,4675,4675,4675,70
20250424,143100,143055155,4675,4675,4675,4675,0
20250424,143000,143055155,4675,4675,4675,4675,0
20250424,142900,143055155,4675,4675,4675,4675,0
20250424,142800,143055155,4675,4675,4675,4675,0
20250424,142700,143055155,4675,4675,4675,4675,0
20250424,142600,143055155,4675,4675,4675,4675,0
20250424,142500,143055155,4675,4675,4675,4675,584
20250424,142400,140324955,4685,4685,4685,4685,0
20250424,142300,140324955,4685,4685,4685,4685,0
20250424,142200,140324955,4685,4685,4685,4685,0
20250424,142100,140324955,4685,4685,4685,4685,0
20250424,142000,140324955,4685,4685,4685,4685,0
20250424,141900,140324955,4685,4685,4685,4685,0
20250424,141800,140324955,4685,4685,4685,4685,123
20250424,141700,139748700,4675,4675,4675,4675,205
20250424,141600,138790325,4680,4680,4680,4680,0
20250424,141500,138790325,4680,4680,4680,4680,623
20250424,141400,135874685,4680,4680,4680,4680,0
20250424,141300,135874685,4680,4680,4680,4680,0
20250424,141200,135874685,4680,4680,4680,4680,0
20250424,141100,135874685,4680,4680,4680,4680,0
20250424,141000,135874685,4680,4680,4680,4680,70
20250424,140900,135547085,4680,4680,4680,4680,50
20250424,140800,135313085,4680,4680,4680,4680,9
20250424,140700,135270965,4685,4685,4685,4685,3
20250424,140600,135256910,4685,4685,4685,4685,0
20250424,140500,135256910,4685,4685,4685,4685,124
20250424,140400,134675970,4685,4685,4685,4685,0
20250424,140300,134675970,4685,4680,4685,4680,144
20250424,140200,134001460,4680,4675,4680,4675,51
20250424,140100,133763030,4675,4675,4675,4675,10
20250424,140000,133716280,4675,4675,4675,4675,0
20250424,135900,133716280,4675,4670,4675,4670,152
20250424,135800,133005685,4675,4675,4675,4675,0
20250424,135700,133005685,4675,4675,4675,4675,0
20250424,135600,133005685,4675,4675,4675,4675,0
20250424,135500,133005685,4675,4675,4675,4675,0
20250424,135400,133005685,4675,4675,4675,4675,0
20250424,135300,133005685,4675,4675,4675,4675,0
20250424,135200,133005685,4675,4675,4675,4675,148
20250424,135100,132313785,4675,4675,4675,4675,0
20250424,135000,132313785,4675,4675,4675,4675,0
20250424,134900,132313785,4675,4675,4675,4675,0
20250424,134800,132313785,4675,4675,4675,4675,0
20250424,134700,132313785,4675,4675,4675,4675,0
20250424,134600,132313785,4675,4675,4675,4675,174
20250424,134500,131500335,4675,4675,4675,4675,139
20250424,134400,130850510,4670,4670,4670,4670,0
20250424,134300,130850510,4670,4670,4670,4670,0
20250424,134200,130850510,4670,4670,4670,4670,85
20250424,134100,130453560,4670,4670,4670,4670,5
20250424,134000,130430210,4670,4670,4670,4670,272
20250424,133900,129159970,4670,4670,4670,4670,149
20250424,133800,128464140,4670,4670,4670,4670,0
20250424,133700,128464140,4670,4670,4670,4670,365
20250424,133600,126759590,4675,4675,4675,4675,3
20250424,133500,126745565,4675,4675,4675,4675,10
20250424,133400,126698815,4670,4670,4670,4670,0
20250424,133300,126698815,4670,4665,4670,4665,706
20250424,133200,123403800,4660,4660,4660,4660,2084
20250424,133100,113692360,4655,4655,4655,4655,1
20250424,133000,113687705,4660,4660,4660,4660,194
20250424,132900,112783665,4660,4660,4660,4660,0
20250424,132800,112783665,4660,4660,4660,4660,0
20250424,132700,112783665,4660,4660,4660,4660,0
20250424,132600,112783665,4660,4660,4660,4660,0
20250424,132500,112783665,4660,4660,4660,4660,0
20250424,132400,112783665,4660,4660,4660,4660,0
20250424,132300,112783665,4660,4660,4660,4660,0
20250424,132200,112783665,4660,4660,4660,4660,0
20250424,132100,112783665,4660,4660,4660,4660,0
20250424,132000,112783665,4660,4660,4660,4660,156
20250424,131900,112056705,4660,4660,4660,4660,0
20250424,131800,112056705,4660,4660,4660,4660,0
20250424,131700,112056705,4660,4660,4660,4660,0
20250424,131600,112056705,4660,4660,4660,4660,0
20250424,131500,112056705,4660,4660,4660,4660,175
20250424,131400,111241205,4645,4645,4645,4645,27
20250424,131300,111115790,4660,4660,4660,4660,0
20250424,131200,111115790,4660,4660,4660,4660,0
20250424,131100,111115790,4660,4660,4660,4660,200
20250424,131000,110183790,4660,4660,4660,4660,0
20250424,130900,110183790,4660,4660,4660,4660,1
20250424,130800,110179130,4655,4655,4655,4655,0
20250424,130700,110179130,4655,4655,4655,4655,0
20250424,130600,110179130,4655,4655,4655,4655,0
20250424,130500,110179130,4655,4655,4655,4655,2
20250424,130400,110169820,4655,4655,4655,4655,0
20250424,130300,110169820,4655,4655,4655,4655,0
20250424,130200,110169820,4655,4655,4655,4655,12
20250424,130100,110113960,4645,4645,4645,4645,0
20250424,130000,110113960,4645,4645,4645,4645,0
20250424,125900,110113960,4645,4645,4645,4645,0
20250424,125800,110113960,4645,4645,4645,4645,0
20250424,125700,110113960,4645,4645,4645,4645,0
20250424,125600,110113960,4645,4645,4645,4645,0
20250424,125500,110113960,4645,4645,4645,4645,0
20250424,125400,110113960,4645,4650,4650,4645,329
20250424,125300,108585365,4650,4650,4650,4650,0
20250424,125200,108585365,4650,4650,4650,4650,0
20250424,125100,108585365,4650,4650,4650,4650,0
20250424,125000,108585365,4650,4650,4650,4650,0
20250424,124900,108585365,4650,4650,4650,4650,0
20250424,124800,108585365,4650,4650,4650,4650,20
20250424,124700,108492365,4660,4660,4660,4660,0
20250424,124600,108492365,4660,4660,4660,4660,10
20250424,124500,108445765,4660,4660,4660,4660,0
20250424,124400,108445765,4660,4660,4660,4660,0
20250424,124300,108445765,4660,4660,4660,4660,26
20250424,124200,108324605,4650,4650,4650,4650,0
20250424,124100,108324605,4650,4650,4650,4650,13
20250424,124000,108264155,4650,4650,4650,4650,7
20250424,123900,108231605,4650,4650,4650,4650,0
20250424,123800,108231605,4650,4650,4650,4650,0
20250424,123700,108231605,4650,4655,4655,4650,315
20250424,123600,106766780,4660,4660,4660,4660,2
20250424,123500,106757460,4660,4660,4660,4660,4
20250424,123400,106738820,4660,4660,4660,4660,1
20250424,123300,106734160,4645,4645,4645,4645,0
20250424,123200,106734160,4645,4645,4645,4645,0
20250424,123100,106734160,4645,4645,4645,4645,0
20250424,123000,106734160,4645,4645,4645,4645,0
20250424,122900,106734160,4645,4645,4645,4645,0
20250424,122800,106734160,4645,4645,4645,4645,0
20250424,122700,106734160,4645,4645,4645,4645,19
20250424,122600,106645905,4665,4665,4665,4665,0
20250424,122500,106645905,4665,4665,4665,4665,0
20250424,122400,106645905,4665,4665,4665,4665,0
20250424,122300,106645905,4665,4665,4665,4665,0
20250424,122200,106645905,4665,4665,4665,4665,0
20250424,122100,106645905,4665,4665,4665,4665,0
20250424,122000,106645905,4665,4665,4665,4665,0
20250424,121900,106645905,4665,4665,4665,4665,112
20250424,121800,106123425,4660,4660,4660,4660,99
20250424,121700,105662085,4660,4660,4660,4660,0
20250424,121600,105662085,4660,4660,4660,4660,222
20250424,121500,104627565,4660,4660,4660,4660,0
20250424,121400,104627565,4660,4660,4660,4660,0
20250424,121300,104627565,4660,4660,4660,4660,0
20250424,121200,104627565,4660,4660,4660,4660,0
20250424,121100,104627565,4660,4660,4660,4660,0
20250424,121000,104627565,4660,4660,4660,4660,0
20250424,120900,104627565,4660,4660,4660,4660,29
20250424,120800,104492425,4660,4660,4660,4660,0
20250424,120700,104492425,4660,4660,4660,4660,0
20250424,120600,104492425,4660,4660,4660,4660,0
20250424,120500,104492425,4660,4660,4660,4660,0
20250424,120400,104492425,4660,4660,4660,4660,0
20250424,120300,104492425,4660,4660,4660,4660,0
20250424,120200,104492425,4660,4660,4660,4660,0
20250424,120100,104492425,4660,4660,4660,4660,0
20250424,120000,104492425,4660,4660,4660,4660,11
20250424,115900,104441165,4660,4660,4660,4660,6
20250424,115800,104413205,4660,4660,4660,4660,0
20250424,115700,104413205,4660,4660,4660,4660,25
20250424,115600,104296705,4660,4660,4660,4660,51
20250424,115500,104059045,4660,4660,4660,4660,5
20250424,115400,104035745,4640,4640,4640,4640,0
20250424,115300,104035745,4640,4640,4640,4640,15
20250424,115200,103966145,4645,4640,4645,4640,54
20250424,115100,103715335,4655,4655,4655,4655,105
20250424,115000,103226560,4655,4655,4655,4655,0
20250424,114900,103226560,4655,4655,4655,4655,0
20250424,114800,103226560,4655,4655,4655,4655,13
20250424,114700,103166045,4650,4650,4650,4650,0
20250424,114600,103166045,4650,4650,4650,4650,0
20250424,114500,103166045,4650,4650,4650,4650,0
20250424,114400,103166045,4650,4650,4650,4650,1
20250424,114300,103161395,4650,4650,4650,4650,6
20250424,114200,103133495,4650,4650,4650,4650,0
20250424,114100,103133495,4650,4650,4650,4650,0
20250424,114000,103133495,4650,4650,4650,4650,0
20250424,113900,103133495,4650,4650,4650,4650,0
20250424,113800,103133495,4650,4650,4650,4650,116
20250424,113700,102594095,4650,4640,4650,4640,101
20250424,113600,102125445,4640,4640,4640,4640,0
20250424,113500,102125445,4640,4640,4640,4640,0
20250424,113400,102125445,4640,4640,4640,4640,0
20250424,113300,102125445,4640,4640,4640,4640,0
20250424,113200,102125445,4640,4640,4640,4640,0
20250424,113100,102125445,4640,4640,4640,4640,0
20250424,113000,102125445,4640,4640,4640,4640,0
20250424,112900,102125445,4640,4640,4640,4640,0
20250424,112800,102125445,4640,4640,4640,4640,0
20250424,112700,102125445,4640,4640,4640,4640,147
20250424,112600,101443365,4640,4640,4640,4640,0
20250424,112500,101443365,4640,4640,4640,4640,0
20250424,112400,101443365,4640,4640,4640,4640,56
20250424,112300,101183525,4640,4640,4640,4640,0
20250424,112200,101183525,4640,4640,4640,4640,0
20250424,112100,101183525,4640,4640,4640,4640,0
20250424,112000,101183525,4640,4640,4640,4640,0
20250424,111900,101183525,4640,4640,4640,4640,0
20250424,111800,101183525,4640,4640,4640,4640,0
20250424,111700,101183525,4640,4640,4640,4640,0
20250424,111600,101183525,4640,4640,4640,4640,247
20250424,111500,100037445,4640,4640,4640,4640,50
20250424,111400,99805445,4640,4640,4640,4640,0
20250424,111300,99805445,4640,4640,4640,4640,0
20250424,111200,99805445,4640,4635,4640,4635,2
20250424,111100,99796170,4635,4635,4635,4635,0
20250424,111000,99796170,4635,4635,4635,4635,1
20250424,110900,99791535,4640,4630,4640,4630,23
20250424,110800,99684825,4650,4650,4650,4650,0
20250424,110700,99684825,4650,4650,4650,4650,28
20250424,110600,99554625,4650,4650,4650,4650,0
20250424,110500,99554625,4650,4650,4650,4650,24
20250424,110400,99443025,4640,4640,4640,4640,7
20250424,110300,99410545,4645,4645,4645,4645,0
20250424,110200,99410545,4645,4645,4645,4645,9
20250424,110100,99368740,4630,4630,4630,4630,0
20250424,110000,99368740,4630,4630,4630,4630,0
20250424,105900,99368740,4630,4630,4630,4630,31
20250424,105800,99225210,4630,4630,4630,4630,2
20250424,105700,99215950,4650,4650,4650,4650,0
20250424,105600,99215950,4650,4650,4650,4650,0
20250424,105500,99215950,4650,4650,4650,4650,15
20250424,105400,99146200,4620,4620,4620,4620,0
20250424,105300,99146200,4620,4620,4620,4620,0
20250424,105200,99146200,4620,4620,4620,4620,0
20250424,105100,99146200,4620,4620,4620,4620,0
20250424,105000,99146200,4620,4650,4650,4620,395
20250424,104900,97320280,4650,4650,4650,4650,0
20250424,104800,97320280,4650,4650,4650,4650,15
20250424,104700,97250530,4625,4625,4625,4625,0
20250424,104600,97250530,4625,4625,4625,4625,0
20250424,104500,97250530,4625,4625,4625,4625,0
20250424,104400,97250530,4625,4625,4625,4625,209
20250424,104300,96283905,4625,4625,4625,4625,0
20250424,104200,96283905,4625,4625,4625,4625,0
20250424,104100,96283905,4625,4630,4630,4625,439
20250424,104000,94253515,4630,4630,4630,4630,0
20250424,103900,94253515,4630,4630,4630,4630,20
20250424,103800,94160915,4650,4650,4650,4650,0
20250424,103700,94160915,4650,4650,4650,4650,0
20250424,103600,94160915,4650,4650,4650,4650,0
20250424,103500,94160915,4650,4650,4650,4650,0
20250424,103400,94160915,4650,4650,4650,4650,0
20250424,103300,94160915,4650,4650,4650,4650,0
20250424,103200,94160915,4650,4650,4650,4650,0
20250424,103100,94160915,4650,4650,4650,4650,0
20250424,103000,94160915,4650,4650,4650,4650,0
20250424,102900,94160915,4650,4650,4650,4650,0
20250424,102800,94160915,4650,4650,4650,4650,3
20250424,102700,94146965,4650,4650,4650,4650,11
20250424,102600,94095815,4650,4650,4650,4650,0
20250424,102500,94095815,4650,4650,4650,4650,0
20250424,102400,94095815,4650,4650,4650,4650,1
20250424,102300,94091165,4625,4625,4625,4625,12
20250424,102200,94035665,4620,4620,4620,4615,1362
20250424,102100,87747435,4620,4630,4630,4620,1083
20250424,102000,82740115,4630,4630,4630,4630,40
20250424,101900,82554915,4630,4630,4630,4630,0
20250424,101800,82554915,4630,4630,4630,4630,362
20250424,101700,80878855,4635,4635,4635,4635,129
20250424,101600,80280940,4640,4640,4640,4640,166
20250424,101500,79510700,4645,4645,4645,4645,0
20250424,101400,79510700,4645,4645,4645,4645,163
20250424,101300,78753565,4650,4650,4650,4650,0
20250424,101200,78753565,4650,4650,4650,4650,0
20250424,101100,78753565,4650,4650,4650,4650,12
20250424,101000,78697765,4640,4640,4640,4640,102
20250424,100900,78224485,4650,4650,4650,4650,5
20250424,100800,78201235,4640,4640,4650,4640,120
20250424,100700,77644415,4650,4650,4650,4650,1
20250424,100600,77639765,4650,4650,4650,4650,14
20250424,100500,77574665,4650,4650,4650,4650,573
20250424,100400,74910215,4650,4650,4650,4650,1
20250424,100300,74905565,4635,4645,4645,4635,426
20250424,100200,72929555,4650,4650,4650,4650,140
20250424,100100,72278555,4650,4655,4655,4650,283
20250424,100000,70962590,4655,4655,4655,4655,0
20250424,095900,70962590,4655,4650,4660,4650,676
20250424,095800,67814275,4625,4625,4625,4625,0
20250424,095700,67814275,4625,4625,4625,4625,0
20250424,095600,67814275,4625,4640,4650,4625,2360
20250424,095500,56886270,4640,4640,4640,4640,0
20250424,095400,56886270,4640,4640,4640,4640,0
20250424,095300,56886270,4640,4640,4640,4640,276
20250424,095200,55605630,4650,4650,4650,4650,33
20250424,095100,55452180,4650,4640,4650,4640,897
20250424,095000,51285610,4640,4645,4650,4640,269
20250424,094900,50037145,4645,4640,4645,4640,204
20250424,094800,49090560,4645,4645,4645,4645,44
20250424,094700,48886180,4645,4645,4645,4645,13
20250424,094600,48825795,4645,4645,4645,4645,5
20250424,094500,48802570,4650,4655,4655,4650,35
20250424,094400,48639790,4660,4660,4660,4660,1
20250424,094300,48635130,4660,4660,4660,4660,21
20250424,094200,48537270,4660,4655,4660,4655,20
20250424,094100,48444085,4655,4655,4655,4655,0
20250424,094000,48444085,4655,4665,4665,4655,17
20250424,093900,48364800,4655,4650,4655,4650,201
20250424,093800,47430145,4665,4655,4665,4655,465
20250424,093700,45261260,4665,4650,4665,4650,220
20250424,093600,44236760,4665,4665,4665,4665,25
20250424,093500,44120135,4665,4665,4665,4665,14
20250424,093400,44054825,4660,4660,4660,4660,0
20250424,093300,44054825,4660,4660,4660,4660,0
20250424,093200,44054825,4660,4660,4660,4660,0
20250424,093100,44054825,4660,4660,4660,4660,50
20250424,093000,43821825,4665,4665,4665,4665,0
20250424,092900,43821825,4665,4665,4665,4665,0
20250424,092800,43821825,4665,4665,4665,4665,4
20250424,092700,43803165,4645,4645,4645,4645,25
20250424,092600,43687040,4645,4645,4645,4645,10
20250424,092500,43640590,4640,4640,4640,4640,0
20250424,092400,43640590,4640,4640,4640,4640,7
20250424,092300,43608110,4625,4625,4625,4625,0
20250424,092200,43608110,4625,4665,4665,4625,242
20250424,092100,42486830,4665,4650,4665,4645,91
20250424,092000,42063705,4650,4655,4660,4650,19
20250424,091900,41975250,4655,4660,4660,4650,17
20250424,091800,41896090,4660,4660,4665,4655,460
20250424,091700,39752830,4665,4660,4665,4660,76
20250424,091600,39398655,4665,4665,4665,4665,50
20250424,091500,39165405,4665,4665,4665,4665,62
20250424,091400,38876175,4670,4670,4670,4670,1
20250424,091300,38871505,4675,4675,4675,4675,302
20250424,091200,37459655,4675,4675,4675,4675,11
20250424,091100,37408230,4680,4680,4680,4680,5
20250424,091000,37384830,4675,4680,4680,4670,596
20250424,090900,34601220,4695,4685,4695,4675,251
20250424,090800,33426415,4685,4705,4705,4685,47
20250424,090700,33206020,4705,4705,4705,4705,46
20250424,090600,32989590,4705,4680,4705,4680,1956
20250424,090500,23804860,4680,4700,4705,4680,1021
20250424,090400,19006450,4700,4700,4700,4700,854
20250424,090300,14992650,4700,4695,4700,4680,81
20250424,090200,14612665,4655,4665,4665,4655,52
20250424,090100,14370555,4620,4680,4705,4615,1313
20250424,090000,8274655,4680,4710,4710,4680,1759