KissMeData/435620/min/candle-20250424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,211600,306836735,10620,10620,10620,10620,230
20250424,211500,306836735,10620,10620,10620,10620,0
20250424,211400,306836735,10620,10620,10620,10620,0
20250424,211300,306836735,10620,10620,10620,10620,0
20250424,211200,306836735,10620,10620,10620,10620,0
20250424,211100,306836735,10620,10620,10620,10620,0
20250424,211000,306836735,10620,10620,10620,10620,0
20250424,210900,306836735,10620,10620,10620,10620,0
20250424,210800,306836735,10620,10620,10620,10620,0
20250424,210700,306836735,10620,10620,10620,10620,0
20250424,210600,306836735,10620,10620,10620,10620,0
20250424,210500,306836735,10620,10620,10620,10620,0
20250424,210400,306836735,10620,10620,10620,10620,0
20250424,210300,306836735,10620,10620,10620,10620,0
20250424,210200,306836735,10620,10620,10620,10620,0
20250424,210100,306836735,10620,10620,10620,10620,0
20250424,210000,306836735,10620,10620,10620,10620,0
20250424,205900,306836735,10620,10620,10620,10620,0
20250424,205800,306836735,10620,10620,10620,10620,0
20250424,205700,306836735,10620,10620,10620,10620,0
20250424,205600,306836735,10620,10620,10620,10620,0
20250424,205500,306836735,10620,10620,10620,10620,0
20250424,205400,306836735,10620,10620,10620,10620,0
20250424,205300,306836735,10620,10620,10620,10620,0
20250424,205200,306836735,10620,10620,10620,10620,0
20250424,205100,306836735,10620,10620,10620,10620,0
20250424,205000,306836735,10620,10620,10620,10620,0
20250424,204900,306836735,10620,10620,10620,10620,0
20250424,204800,306836735,10620,10620,10620,10620,0
20250424,204700,306836735,10620,10620,10620,10620,0
20250424,204600,306836735,10620,10620,10620,10620,230
20250424,204500,306836735,10620,10620,10620,10620,0
20250424,204400,306836735,10620,10620,10620,10620,0
20250424,204300,306836735,10620,10620,10620,10620,0
20250424,204200,306836735,10620,10620,10620,10620,0
20250424,204100,306836735,10620,10620,10620,10620,0
20250424,204000,306836735,10620,10620,10620,10620,0
20250424,203900,306836735,10620,10620,10620,10620,0
20250424,203800,306836735,10620,10620,10620,10620,0
20250424,203700,306836735,10620,10620,10620,10620,0
20250424,203600,306836735,10620,10620,10620,10620,0
20250424,203500,306836735,10620,10620,10620,10620,0
20250424,203400,306836735,10620,10620,10620,10620,0
20250424,203300,306836735,10620,10620,10620,10620,0
20250424,203200,306836735,10620,10620,10620,10620,0
20250424,203100,306836735,10620,10620,10620,10620,0
20250424,203000,306836735,10620,10620,10620,10620,0
20250424,202900,306836735,10620,10620,10620,10620,0
20250424,202800,306836735,10620,10620,10620,10620,0
20250424,202700,306836735,10620,10620,10620,10620,0
20250424,202600,306836735,10620,10620,10620,10620,0
20250424,202500,306836735,10620,10620,10620,10620,0
20250424,202400,306836735,10620,10620,10620,10620,0
20250424,202300,306836735,10620,10620,10620,10620,0
20250424,202200,306836735,10620,10620,10620,10620,0
20250424,202100,306836735,10620,10620,10620,10620,0
20250424,202000,306836735,10620,10620,10620,10620,0
20250424,201900,306836735,10620,10620,10620,10620,0
20250424,201800,306836735,10620,10620,10620,10620,0
20250424,201700,306836735,10620,10620,10620,10620,0
20250424,201600,306836735,10620,10620,10620,10620,230
20250424,201500,306836735,10620,10620,10620,10620,0
20250424,201400,306836735,10620,10620,10620,10620,0
20250424,201300,306836735,10620,10620,10620,10620,0
20250424,201200,306836735,10620,10620,10620,10620,0
20250424,201100,306836735,10620,10620,10620,10620,0
20250424,201000,306836735,10620,10620,10620,10620,0
20250424,200900,306836735,10620,10620,10620,10620,0
20250424,200800,306836735,10620,10620,10620,10620,0
20250424,200700,306836735,10620,10620,10620,10620,0
20250424,200600,306836735,10620,10620,10620,10620,0
20250424,200500,306836735,10620,10620,10620,10620,0
20250424,200400,306836735,10620,10620,10620,10620,0
20250424,200300,306836735,10620,10620,10620,10620,0
20250424,200200,306836735,10620,10620,10620,10620,0
20250424,200100,306836735,10620,10620,10620,10620,0
20250424,200000,306836735,10620,10620,10620,10620,0
20250424,195900,306836735,10620,10620,10620,10620,0
20250424,195800,306836735,10620,10620,10620,10620,0
20250424,195700,306836735,10620,10620,10620,10620,0
20250424,195600,306836735,10620,10620,10620,10620,0
20250424,195500,306836735,10620,10620,10620,10620,0
20250424,195400,306836735,10620,10620,10620,10620,0
20250424,195300,306836735,10620,10620,10620,10620,0
20250424,195200,306836735,10620,10620,10620,10620,0
20250424,195100,306836735,10620,10620,10620,10620,0
20250424,195000,306836735,10620,10620,10620,10620,0
20250424,194900,306836735,10620,10620,10620,10620,0
20250424,194800,306836735,10620,10620,10620,10620,0
20250424,194700,306836735,10620,10620,10620,10620,0
20250424,194600,306836735,10620,10620,10620,10620,230
20250424,194500,306836735,10620,10620,10620,10620,0
20250424,194400,306836735,10620,10620,10620,10620,0
20250424,194300,306836735,10620,10620,10620,10620,0
20250424,194200,306836735,10620,10620,10620,10620,0
20250424,194100,306836735,10620,10620,10620,10620,0
20250424,194000,306836735,10620,10620,10620,10620,0
20250424,193900,306836735,10620,10620,10620,10620,0
20250424,193800,306836735,10620,10620,10620,10620,0
20250424,193700,306836735,10620,10620,10620,10620,0
20250424,193600,306836735,10620,10620,10620,10620,0
20250424,193500,306836735,10620,10620,10620,10620,0
20250424,193400,306836735,10620,10620,10620,10620,0
20250424,193300,306836735,10620,10620,10620,10620,0
20250424,193200,306836735,10620,10620,10620,10620,0
20250424,193100,306836735,10620,10620,10620,10620,0
20250424,193000,306836735,10620,10620,10620,10620,0
20250424,192900,306836735,10620,10620,10620,10620,0
20250424,192800,306836735,10620,10620,10620,10620,0
20250424,192700,306836735,10620,10620,10620,10620,0
20250424,192600,306836735,10620,10620,10620,10620,0
20250424,192500,306836735,10620,10620,10620,10620,0
20250424,192400,306836735,10620,10620,10620,10620,0
20250424,192300,306836735,10620,10620,10620,10620,0
20250424,192200,306836735,10620,10620,10620,10620,0
20250424,192100,306836735,10620,10620,10620,10620,0
20250424,192000,306836735,10620,10620,10620,10620,0
20250424,191900,306836735,10620,10620,10620,10620,0
20250424,191800,306836735,10620,10620,10620,10620,0
20250424,191700,306836735,10620,10620,10620,10620,0
20250424,191600,306836735,10620,10620,10620,10620,230
20250424,191500,306836735,10620,10620,10620,10620,0
20250424,191400,306836735,10620,10620,10620,10620,0
20250424,191300,306836735,10620,10620,10620,10620,0
20250424,191200,306836735,10620,10620,10620,10620,0
20250424,191100,306836735,10620,10620,10620,10620,0
20250424,191000,306836735,10620,10620,10620,10620,0
20250424,190900,306836735,10620,10620,10620,10620,0
20250424,190800,306836735,10620,10620,10620,10620,0
20250424,190700,306836735,10620,10620,10620,10620,0
20250424,190600,306836735,10620,10620,10620,10620,0
20250424,190500,306836735,10620,10620,10620,10620,0
20250424,190400,306836735,10620,10620,10620,10620,0
20250424,190300,306836735,10620,10620,10620,10620,0
20250424,190200,306836735,10620,10620,10620,10620,0
20250424,190100,306836735,10620,10620,10620,10620,0
20250424,190000,306836735,10620,10620,10620,10620,0
20250424,185900,306836735,10620,10620,10620,10620,0
20250424,185800,306836735,10620,10620,10620,10620,0
20250424,185700,306836735,10620,10620,10620,10620,0
20250424,185600,306836735,10620,10620,10620,10620,0
20250424,185500,306836735,10620,10620,10620,10620,0
20250424,185400,306836735,10620,10620,10620,10620,0
20250424,185300,306836735,10620,10620,10620,10620,0
20250424,185200,306836735,10620,10620,10620,10620,0
20250424,185100,306836735,10620,10620,10620,10620,0
20250424,185000,306836735,10620,10620,10620,10620,0
20250424,184900,306836735,10620,10620,10620,10620,0
20250424,184800,306836735,10620,10620,10620,10620,0
20250424,184700,306836735,10620,10620,10620,10620,0
20250424,184600,306836735,10620,10620,10620,10620,230
20250424,184500,306836735,10620,10620,10620,10620,0
20250424,184400,306836735,10620,10620,10620,10620,0
20250424,184300,306836735,10620,10620,10620,10620,0
20250424,184200,306836735,10620,10620,10620,10620,0
20250424,184100,306836735,10620,10620,10620,10620,0
20250424,184000,306836735,10620,10620,10620,10620,0
20250424,183900,306836735,10620,10620,10620,10620,0
20250424,183800,306836735,10620,10620,10620,10620,0
20250424,183700,306836735,10620,10620,10620,10620,0
20250424,183600,306836735,10620,10620,10620,10620,0
20250424,183500,306836735,10620,10620,10620,10620,0
20250424,183400,306836735,10620,10620,10620,10620,0
20250424,183300,306836735,10620,10620,10620,10620,0
20250424,183200,306836735,10620,10620,10620,10620,0
20250424,183100,306836735,10620,10620,10620,10620,0
20250424,183000,306836735,10620,10620,10620,10620,0
20250424,182900,306836735,10620,10620,10620,10620,0
20250424,182800,306836735,10620,10620,10620,10620,0
20250424,182700,306836735,10620,10620,10620,10620,0
20250424,182600,306836735,10620,10620,10620,10620,0
20250424,182500,306836735,10620,10620,10620,10620,0
20250424,182400,306836735,10620,10620,10620,10620,0
20250424,182300,306836735,10620,10620,10620,10620,0
20250424,182200,306836735,10620,10620,10620,10620,0
20250424,182100,306836735,10620,10620,10620,10620,0
20250424,182000,306836735,10620,10620,10620,10620,0
20250424,181900,306836735,10620,10620,10620,10620,0
20250424,181800,306836735,10620,10620,10620,10620,0
20250424,181700,306836735,10620,10620,10620,10620,0
20250424,181600,306836735,10620,10620,10620,10620,230
20250424,181500,306836735,10620,10620,10620,10620,0
20250424,181400,306836735,10620,10620,10620,10620,0
20250424,181300,306836735,10620,10620,10620,10620,0
20250424,181200,306836735,10620,10620,10620,10620,0
20250424,181100,306836735,10620,10620,10620,10620,0
20250424,181000,306836735,10620,10620,10620,10620,0
20250424,180900,306836735,10620,10620,10620,10620,0
20250424,180800,306836735,10620,10620,10620,10620,0
20250424,180700,306836735,10620,10620,10620,10620,0
20250424,180600,306836735,10620,10620,10620,10620,0
20250424,180500,306836735,10620,10620,10620,10620,0
20250424,180400,306836735,10620,10620,10620,10620,0
20250424,180300,306836735,10620,10620,10620,10620,0
20250424,180200,306836735,10620,10620,10620,10620,0
20250424,180100,306836735,10620,10620,10620,10620,0
20250424,180000,306836735,10620,10620,10620,10620,0
20250424,175900,306836735,10620,10620,10620,10620,0
20250424,175800,306836735,10620,10620,10620,10620,0
20250424,175700,306836735,10620,10620,10620,10620,0
20250424,175600,306836735,10620,10620,10620,10620,0
20250424,175500,306836735,10620,10620,10620,10620,0
20250424,175400,306836735,10620,10620,10620,10620,0
20250424,175300,306836735,10620,10620,10620,10620,0
20250424,175200,306836735,10620,10620,10620,10620,0
20250424,175100,306836735,10620,10620,10620,10620,0
20250424,175000,306836735,10620,10620,10620,10620,0
20250424,174900,306836735,10620,10620,10620,10620,0
20250424,174800,306836735,10620,10620,10620,10620,0
20250424,174700,306836735,10620,10620,10620,10620,0
20250424,174600,306836735,10620,10620,10620,10620,230
20250424,174500,306836735,10620,10620,10620,10620,0
20250424,174400,306836735,10620,10620,10620,10620,0
20250424,174300,306836735,10620,10620,10620,10620,0
20250424,174200,306836735,10620,10620,10620,10620,0
20250424,174100,306836735,10620,10620,10620,10620,0
20250424,174000,306836735,10620,10620,10620,10620,0
20250424,173900,306836735,10620,10620,10620,10620,0
20250424,173800,306836735,10620,10620,10620,10620,0
20250424,173700,306836735,10620,10620,10620,10620,0
20250424,173600,306836735,10620,10620,10620,10620,0
20250424,173500,306836735,10620,10620,10620,10620,0
20250424,173400,306836735,10620,10620,10620,10620,0
20250424,173300,306836735,10620,10620,10620,10620,0
20250424,173200,306836735,10620,10620,10620,10620,0
20250424,173100,306836735,10620,10620,10620,10620,0
20250424,173000,306836735,10620,10620,10620,10620,0
20250424,172900,306836735,10620,10620,10620,10620,0
20250424,172800,306836735,10620,10620,10620,10620,0
20250424,172700,306836735,10620,10620,10620,10620,0
20250424,172600,306836735,10620,10620,10620,10620,0
20250424,172500,306836735,10620,10620,10620,10620,0
20250424,172400,306836735,10620,10620,10620,10620,0
20250424,172300,306836735,10620,10620,10620,10620,0
20250424,172200,306836735,10620,10620,10620,10620,0
20250424,172100,306836735,10620,10620,10620,10620,0
20250424,172000,306836735,10620,10620,10620,10620,0
20250424,171900,306836735,10620,10620,10620,10620,0
20250424,171800,306836735,10620,10620,10620,10620,0
20250424,171700,306836735,10620,10620,10620,10620,0
20250424,171600,306836735,10620,10620,10620,10620,230
20250424,171500,306836735,10620,10620,10620,10620,0
20250424,171400,306836735,10620,10620,10620,10620,0
20250424,171300,306836735,10620,10620,10620,10620,0
20250424,171200,306836735,10620,10620,10620,10620,0
20250424,171100,306836735,10620,10620,10620,10620,0
20250424,171000,306836735,10620,10620,10620,10620,0
20250424,170900,306836735,10620,10620,10620,10620,0
20250424,170800,306836735,10620,10620,10620,10620,0
20250424,170700,306836735,10620,10620,10620,10620,0
20250424,170600,306836735,10620,10620,10620,10620,0
20250424,170500,306836735,10620,10620,10620,10620,0
20250424,170400,306836735,10620,10620,10620,10620,0
20250424,170300,306836735,10620,10620,10620,10620,0
20250424,170200,306836735,10620,10620,10620,10620,0
20250424,170100,306836735,10620,10620,10620,10620,0
20250424,170000,306836735,10620,10620,10620,10620,0
20250424,165900,306836735,10620,10620,10620,10620,0
20250424,165800,306836735,10620,10620,10620,10620,0
20250424,165700,306836735,10620,10620,10620,10620,0
20250424,165600,306836735,10620,10620,10620,10620,0
20250424,165500,306836735,10620,10620,10620,10620,0
20250424,165400,306836735,10620,10620,10620,10620,0
20250424,165300,306836735,10620,10620,10620,10620,0
20250424,165200,306836735,10620,10620,10620,10620,0
20250424,165100,306836735,10620,10620,10620,10620,0
20250424,165000,306836735,10620,10620,10620,10620,0
20250424,164900,306836735,10620,10620,10620,10620,0
20250424,164800,306836735,10620,10620,10620,10620,0
20250424,164700,306836735,10620,10620,10620,10620,0
20250424,164600,306836735,10620,10620,10620,10620,230
20250424,164500,306836735,10620,10620,10620,10620,0
20250424,164400,306836735,10620,10620,10620,10620,0
20250424,164300,306836735,10620,10620,10620,10620,0
20250424,164200,306836735,10620,10620,10620,10620,0
20250424,164100,306836735,10620,10620,10620,10620,0
20250424,164000,306836735,10620,10620,10620,10620,0
20250424,163900,306836735,10620,10620,10620,10620,0
20250424,163800,306836735,10620,10620,10620,10620,0
20250424,163700,306836735,10620,10620,10620,10620,0
20250424,163600,306836735,10620,10620,10620,10620,0
20250424,163500,306836735,10620,10620,10620,10620,0
20250424,163400,306836735,10620,10620,10620,10620,0
20250424,163300,306836735,10620,10620,10620,10620,0
20250424,163200,306836735,10620,10620,10620,10620,0
20250424,163100,306836735,10620,10620,10620,10620,0
20250424,163000,306836735,10620,10620,10620,10620,0
20250424,162900,306836735,10620,10620,10620,10620,0
20250424,162800,306836735,10620,10620,10620,10620,0
20250424,162700,306836735,10620,10620,10620,10620,0
20250424,162600,306836735,10620,10620,10620,10620,0
20250424,162500,306836735,10620,10620,10620,10620,0
20250424,162400,306836735,10620,10620,10620,10620,0
20250424,162300,306836735,10620,10620,10620,10620,0
20250424,162200,306836735,10620,10620,10620,10620,0
20250424,162100,306836735,10620,10620,10620,10620,0
20250424,162000,306836735,10620,10620,10620,10620,0
20250424,161900,306836735,10620,10620,10620,10620,0
20250424,161800,306836735,10620,10620,10620,10620,0
20250424,161700,306836735,10620,10620,10620,10620,0
20250424,161600,306836735,10620,10620,10620,10620,230
20250424,161500,306836735,10620,10620,10620,10620,0
20250424,161400,306836735,10620,10620,10620,10620,0
20250424,161300,306836735,10620,10620,10620,10620,0
20250424,161200,306836735,10620,10620,10620,10620,0
20250424,161100,306836735,10620,10620,10620,10620,0
20250424,161000,306836735,10620,10620,10620,10620,0
20250424,160900,306836735,10620,10620,10620,10620,0
20250424,160800,306836735,10620,10620,10620,10620,0
20250424,160700,306836735,10620,10620,10620,10620,0
20250424,160600,306836735,10620,10620,10620,10620,0
20250424,160500,306836735,10620,10620,10620,10620,0
20250424,160400,306836735,10620,10620,10620,10620,0
20250424,160300,306836735,10620,10620,10620,10620,0
20250424,160200,306836735,10620,10620,10620,10620,0
20250424,160100,306836735,10620,10620,10620,10620,0
20250424,160000,306836735,10620,10620,10620,10620,0
20250424,155900,306836735,10620,10620,10620,10620,0
20250424,155800,306836735,10620,10620,10620,10620,0
20250424,155700,306836735,10620,10620,10620,10620,0
20250424,155600,306836735,10620,10620,10620,10620,0
20250424,155500,306836735,10620,10620,10620,10620,0
20250424,155400,306836735,10620,10620,10620,10620,0
20250424,155300,306836735,10620,10620,10620,10620,0
20250424,155200,306836735,10620,10620,10620,10620,0
20250424,155100,306836735,10620,10620,10620,10620,0
20250424,155000,306836735,10620,10620,10620,10620,0
20250424,154900,306836735,10620,10620,10620,10620,0
20250424,154800,306836735,10620,10620,10620,10620,0
20250424,154700,306836735,10620,10620,10620,10620,0
20250424,154600,306836735,10620,10620,10620,10620,230
20250424,154500,306836735,10620,10620,10620,10620,0
20250424,154400,306836735,10620,10620,10620,10620,0
20250424,154300,306836735,10620,10620,10620,10620,0
20250424,154200,306836735,10620,10620,10620,10620,0
20250424,154100,306836735,10620,10620,10620,10620,0
20250424,154000,306836735,10620,10620,10620,10620,0
20250424,153900,306836735,10620,10620,10620,10620,0
20250424,153800,306836735,10620,10620,10620,10620,0
20250424,153700,306836735,10620,10620,10620,10620,0
20250424,153600,306836735,10620,10620,10620,10620,0
20250424,153500,306836735,10620,10620,10620,10620,0
20250424,153400,306836735,10620,10620,10620,10620,0
20250424,153300,306836735,10620,10620,10620,10620,0
20250424,153200,306836735,10620,10620,10620,10620,0
20250424,153100,306836735,10620,10620,10620,10620,0
20250424,153000,306836735,10620,10620,10620,10620,230
20250424,152900,304394135,10610,10610,10610,10610,0
20250424,152800,304394135,10610,10610,10610,10610,0
20250424,152700,304394135,10610,10610,10610,10610,0
20250424,152600,304394135,10610,10610,10610,10610,0
20250424,152500,304394135,10610,10610,10610,10610,0
20250424,152400,304394135,10610,10610,10610,10610,0
20250424,152300,304394135,10610,10610,10610,10610,0
20250424,152200,304394135,10610,10610,10610,10610,0
20250424,152100,304394135,10610,10610,10610,10610,0
20250424,152000,304394135,10610,10610,10610,10610,0
20250424,151900,304394135,10610,10610,10610,10610,0
20250424,151800,304394135,10610,10610,10610,10610,0
20250424,151700,304394135,10610,10610,10610,10610,5
20250424,151600,304341085,10610,10610,10610,10610,0
20250424,151500,304341085,10610,10610,10610,10610,0
20250424,151400,304341085,10610,10610,10610,10610,0
20250424,151300,304341085,10610,10610,10610,10610,4
20250424,151200,304298645,10610,10610,10610,10610,0
20250424,151100,304298645,10610,10610,10610,10610,0
20250424,151000,304298645,10610,10610,10610,10610,4
20250424,150900,304256205,10610,10610,10610,10610,0
20250424,150800,304256205,10610,10610,10610,10610,0
20250424,150700,304256205,10610,10610,10610,10610,4
20250424,150600,304213765,10610,10610,10610,10610,0
20250424,150500,304213765,10610,10610,10610,10610,0
20250424,150400,304213765,10610,10610,10610,10610,5
20250424,150300,304160715,10620,10620,10620,10620,27
20250424,150200,303873975,10610,10610,10610,10610,0
20250424,150100,303873975,10610,10610,10610,10610,0
20250424,150000,303873975,10610,10610,10610,10610,4
20250424,145900,303831535,10610,10610,10610,10610,0
20250424,145800,303831535,10610,10610,10610,10610,0
20250424,145700,303831535,10610,10610,10610,10610,4
20250424,145600,303789095,10610,10610,10610,10610,0
20250424,145500,303789095,10610,10610,10610,10610,0
20250424,145400,303789095,10610,10610,10610,10610,4
20250424,145300,303746655,10610,10610,10610,10610,0
20250424,145200,303746655,10610,10610,10610,10610,0
20250424,145100,303746655,10610,10610,10610,10610,5
20250424,145000,303693605,10610,10610,10610,10610,0
20250424,144900,303693605,10610,10610,10610,10610,0
20250424,144800,303693605,10610,10610,10610,10610,0
20250424,144700,303693605,10610,10610,10610,10610,4
20250424,144600,303651165,10610,10610,10610,10610,0
20250424,144500,303651165,10610,10610,10610,10610,0
20250424,144400,303651165,10610,10610,10610,10610,4
20250424,144300,303608725,10610,10610,10610,10610,0
20250424,144200,303608725,10610,10610,10610,10610,0
20250424,144100,303608725,10610,10610,10610,10610,4
20250424,144000,303566285,10610,10610,10610,10610,99
20250424,143900,302515895,10610,10610,10610,10610,1
20250424,143800,302505285,10620,10610,10620,10610,12
20250424,143700,302377895,10610,10610,10610,10610,0
20250424,143600,302377895,10610,10610,10610,10610,0
20250424,143500,302377895,10610,10610,10610,10610,0
20250424,143400,302377895,10610,10610,10610,10610,58
20250424,143300,301762515,10615,10615,10615,10615,0
20250424,143200,301762515,10615,10615,10615,10615,30
20250424,143100,301444065,10615,10615,10615,10615,4
20250424,143000,301401605,10615,10615,10615,10615,0
20250424,142900,301401605,10615,10615,10615,10615,0
20250424,142800,301401605,10615,10615,10615,10615,4
20250424,142700,301359145,10615,10615,10615,10615,0
20250424,142600,301359145,10615,10615,10615,10615,0
20250424,142500,301359145,10615,10615,10615,10615,5
20250424,142400,301306070,10615,10615,10615,10615,0
20250424,142300,301306070,10615,10615,10615,10615,0
20250424,142200,301306070,10615,10615,10615,10615,0
20250424,142100,301306070,10615,10615,10615,10615,404
20250424,142000,297017610,10615,10615,10615,10615,2000
20250424,141900,275787610,10615,10610,10615,10610,1328
20250424,141800,261692530,10610,10605,10610,10605,5
20250424,141700,261639500,10610,10610,10610,10610,0
20250424,141600,261639500,10610,10610,10610,10610,1004
20250424,141500,250987060,10605,10605,10605,10605,4
20250424,141400,250944640,10610,10610,10610,10610,1
20250424,141300,250934030,10605,10605,10605,10605,0
20250424,141200,250934030,10605,10605,10605,10605,5
20250424,141100,250881005,10610,10610,10610,10610,0
20250424,141000,250881005,10610,10610,10610,10610,0
20250424,140900,250881005,10610,10610,10610,10610,1
20250424,140800,250870395,10605,10605,10605,10605,4
20250424,140700,250827975,10610,10610,10610,10610,0
20250424,140600,250827975,10610,10610,10610,10610,1
20250424,140500,250817365,10605,10605,10605,10605,4
20250424,140400,250774945,10610,10610,10610,10610,2
20250424,140300,250753725,10605,10605,10605,10605,0
20250424,140200,250753725,10605,10610,10610,10605,5
20250424,140100,250700695,10605,10605,10605,10605,0
20250424,140000,250700695,10605,10605,10605,10605,0
20250424,135900,250700695,10605,10605,10605,10605,5
20250424,135800,250647670,10610,10610,10610,10610,0
20250424,135700,250647670,10610,10610,10610,10610,0
20250424,135600,250647670,10610,10610,10610,10610,1
20250424,135500,250637060,10605,10605,10605,10605,4
20250424,135400,250594640,10610,10610,10610,10610,0
20250424,135300,250594640,10610,10610,10610,10610,2
20250424,135200,250573420,10605,10605,10605,10605,4
20250424,135100,250531000,10610,10610,10610,10610,100
20250424,135000,249470000,10610,10610,10610,10610,1
20250424,134900,249459390,10605,10610,10610,10605,104
20250424,134800,248355970,10610,10610,10610,10610,200
20250424,134700,246233970,10610,10610,10610,10610,0
20250424,134600,246233970,10610,10605,10610,10605,8
20250424,134500,246149115,10605,10605,10605,10605,6
20250424,134400,246085485,10610,10610,10610,10610,0
20250424,134300,246085485,10610,10610,10610,10610,0
20250424,134200,246085485,10610,10605,10610,10605,5
20250424,134100,246032455,10610,10610,10610,10610,1
20250424,134000,246021845,10605,10605,10605,10605,0
20250424,133900,246021845,10605,10605,10605,10605,4
20250424,133800,245979425,10610,10610,10610,10610,0
20250424,133700,245979425,10610,10610,10610,10610,2
20250424,133600,245958205,10605,10605,10605,10605,4
20250424,133500,245915785,10610,10610,10610,10610,0
20250424,133400,245915785,10610,10610,10610,10610,0
20250424,133300,245915785,10610,10605,10610,10605,5
20250424,133200,245862755,10610,10610,10610,10610,0
20250424,133100,245862755,10610,10610,10610,10610,0
20250424,133000,245862755,10610,10610,10610,10610,0
20250424,132900,245862755,10610,10605,10610,10605,6
20250424,132800,245799120,10610,10610,10610,10610,0
20250424,132700,245799120,10610,10610,10610,10610,101
20250424,132600,244727510,10610,10605,10610,10605,5
20250424,132500,244674480,10610,10610,10610,10610,2
20250424,132400,244653260,10605,10605,10605,10605,0
20250424,132300,244653260,10605,10605,10605,10605,4
20250424,132200,244610840,10610,10610,10610,10610,138
20250424,132100,243146660,10610,10610,10610,10610,2
20250424,132000,243125440,10610,10605,10610,10605,6
20250424,131900,243061800,10610,10610,10610,10610,0
20250424,131800,243061800,10610,10610,10610,10610,4
20250424,131700,243019360,10605,10605,10605,10605,0
20250424,131600,243019360,10605,10605,10605,10605,5
20250424,131500,242966335,10605,10605,10605,10605,0
20250424,131400,242966335,10605,10605,10605,10605,0
20250424,131300,242966335,10605,10605,10605,10605,4
20250424,131200,242923915,10605,10605,10605,10605,0
20250424,131100,242923915,10605,10605,10605,10605,0
20250424,131000,242923915,10605,10605,10605,10605,4
20250424,130900,242881495,10610,10610,10610,10610,0
20250424,130800,242881495,10610,10610,10610,10610,108
20250424,130700,241735615,10610,10605,10610,10605,135
20250424,130600,240303285,10610,10610,10610,10610,0
20250424,130500,240303285,10610,10610,10610,10610,2
20250424,130400,240282065,10610,10610,10610,10610,10
20250424,130300,240175965,10605,10605,10605,10605,5
20250424,130200,240122940,10605,10605,10605,10605,0
20250424,130100,240122940,10605,10605,10605,10605,0
20250424,130000,240122940,10605,10605,10605,10605,4
20250424,125900,240080520,10610,10610,10610,10610,0
20250424,125800,240080520,10610,10610,10610,10610,232
20250424,125700,237619000,10605,10605,10605,10605,4
20250424,125600,237576580,10610,10610,10610,10610,0
20250424,125500,237576580,10610,10610,10610,10610,1
20250424,125400,237565970,10605,10605,10605,10605,4
20250424,125300,237523550,10610,10610,10610,10610,0
20250424,125200,237523550,10610,10610,10610,10610,0
20250424,125100,237523550,10610,10610,10610,10610,1
20250424,125000,237512940,10605,10605,10605,10605,5
20250424,124900,237459915,10610,10610,10610,10610,0
20250424,124800,237459915,10610,10610,10610,10610,0
20250424,124700,237459915,10610,10605,10610,10605,8
20250424,124600,237375055,10605,10605,10605,10605,0
20250424,124500,237375055,10605,10605,10605,10605,0
20250424,124400,237375055,10605,10605,10605,10605,4
20250424,124300,237332635,10605,10605,10605,10605,0
20250424,124200,237332635,10605,10605,10605,10605,0
20250424,124100,237332635,10605,10605,10605,10605,4
20250424,124000,237290215,10610,10610,10610,10610,0
20250424,123900,237290215,10610,10610,10610,10610,0
20250424,123800,237290215,10610,10610,10610,10610,17
20250424,123700,237109845,10605,10605,10605,10605,5
20250424,123600,237056820,10605,10605,10605,10605,0
20250424,123500,237056820,10605,10605,10605,10605,0
20250424,123400,237056820,10605,10605,10605,10605,4
20250424,123300,237014400,10605,10605,10605,10605,0
20250424,123200,237014400,10605,10605,10605,10605,0
20250424,123100,237014400,10605,10605,10605,10605,4
20250424,123000,236971980,10605,10605,10605,10605,0
20250424,122900,236971980,10605,10605,10605,10605,0
20250424,122800,236971980,10605,10605,10605,10605,4
20250424,122700,236929560,10605,10605,10605,10605,0
20250424,122600,236929560,10605,10605,10605,10605,0
20250424,122500,236929560,10605,10605,10605,10605,0
20250424,122400,236929560,10605,10605,10605,10605,15
20250424,122300,236770485,10605,10605,10605,10605,0
20250424,122200,236770485,10605,10605,10605,10605,0
20250424,122100,236770485,10605,10605,10605,10605,4
20250424,122000,236728065,10605,10605,10605,10605,0
20250424,121900,236728065,10605,10605,10605,10605,0
20250424,121800,236728065,10605,10605,10605,10605,4
20250424,121700,236685645,10605,10605,10605,10605,0
20250424,121600,236685645,10605,10605,10605,10605,0
20250424,121500,236685645,10605,10605,10605,10605,4
20250424,121400,236643225,10605,10605,10605,10605,0
20250424,121300,236643225,10605,10605,10605,10605,0
20250424,121200,236643225,10605,10605,10605,10605,0
20250424,121100,236643225,10605,10605,10605,10605,5
20250424,121000,236590200,10605,10605,10605,10605,0
20250424,120900,236590200,10605,10605,10605,10605,0
20250424,120800,236590200,10605,10605,10605,10605,4
20250424,120700,236547780,10605,10605,10605,10605,0
20250424,120600,236547780,10605,10605,10605,10605,0
20250424,120500,236547780,10605,10605,10605,10605,4
20250424,120400,236505360,10610,10610,10610,10610,2
20250424,120300,236484140,10605,10605,10605,10605,0
20250424,120200,236484140,10605,10605,10605,10605,4
20250424,120100,236441720,10610,10610,10610,10610,0
20250424,120000,236441720,10610,10610,10610,10610,0
20250424,115900,236441720,10610,10610,10610,10610,907
20250424,115800,226818450,10605,10610,10610,10605,3005
20250424,115700,194935425,10610,10610,10610,10610,950
20250424,115600,184855925,10610,10610,10610,10610,2
20250424,115500,184834705,10605,10605,10605,10605,4
20250424,115400,184792285,10610,10610,10610,10610,0
20250424,115300,184792285,10610,10610,10610,10610,0
20250424,115200,184792285,10610,10605,10610,10605,5
20250424,115100,184739255,10610,10610,10610,10610,1
20250424,115000,184728645,10605,10605,10605,10605,0
20250424,114900,184728645,10605,10605,10605,10605,4
20250424,114800,184686225,10610,10610,10610,10610,1
20250424,114700,184675615,10605,10605,10605,10605,0
20250424,114600,184675615,10605,10605,10605,10605,0
20250424,114500,184675615,10605,10605,10605,10605,4
20250424,114400,184633195,10610,10610,10610,10610,0
20250424,114300,184633195,10610,10610,10610,10610,0
20250424,114200,184633195,10610,10605,10610,10605,7
20250424,114100,184558950,10610,10610,10610,10610,5
20250424,114000,184505900,10605,10605,10605,10605,0
20250424,113900,184505900,10605,10605,10605,10605,4
20250424,113800,184463480,10605,10605,10605,10605,0
20250424,113700,184463480,10605,10605,10605,10605,0
20250424,113600,184463480,10605,10605,10605,10605,4
20250424,113500,184421060,10605,10605,10605,10605,0
20250424,113400,184421060,10605,10605,10605,10605,0
20250424,113300,184421060,10605,10605,10605,10605,0
20250424,113200,184421060,10605,10605,10605,10605,4
20250424,113100,184378640,10605,10605,10605,10605,0
20250424,113000,184378640,10605,10605,10605,10605,0
20250424,112900,184378640,10605,10605,10605,10605,5
20250424,112800,184325615,10610,10610,10610,10610,0
20250424,112700,184325615,10610,10610,10610,10610,3
20250424,112600,184293785,10605,10605,10605,10605,4
20250424,112500,184251365,10605,10605,10605,10605,0
20250424,112400,184251365,10605,10605,10605,10605,0
20250424,112300,184251365,10605,10605,10605,10605,4
20250424,112200,184208945,10605,10605,10605,10605,0
20250424,112100,184208945,10605,10605,10605,10605,0
20250424,112000,184208945,10605,10605,10605,10605,0
20250424,111900,184208945,10605,10605,10605,10605,4
20250424,111800,184166525,10610,10610,10610,10610,0
20250424,111700,184166525,10610,10610,10610,10610,447
20250424,111600,179423855,10605,10605,10605,10605,5
20250424,111500,179370830,10605,10605,10605,10605,0
20250424,111400,179370830,10605,10605,10605,10605,0
20250424,111300,179370830,10605,10605,10605,10605,4
20250424,111200,179328410,10610,10610,10610,10610,0
20250424,111100,179328410,10610,10610,10610,10610,1030
20250424,111000,168400110,10605,10605,10605,10605,4
20250424,110900,168357690,10610,10610,10610,10610,0
20250424,110800,168357690,10610,10610,10610,10610,1
20250424,110700,168347080,10605,10605,10605,10605,0
20250424,110600,168347080,10605,10605,10605,10605,4
20250424,110500,168304660,10610,10610,10610,10610,0
20250424,110400,168304660,10610,10610,10610,10610,0
20250424,110300,168304660,10610,10610,10610,10605,8
20250424,110200,168219805,10605,10605,10605,10605,0
20250424,110100,168219805,10605,10605,10605,10605,0
20250424,110000,168219805,10605,10605,10605,10605,4
20250424,105900,168177385,10610,10610,10610,10610,1
20250424,105800,168166775,10605,10605,10605,10605,0
20250424,105700,168166775,10605,10605,10605,10605,4
20250424,105600,168124355,10610,10610,10610,10610,0
20250424,105500,168124355,10610,10610,10610,10610,5
20250424,105400,168071305,10605,10605,10605,10605,0
20250424,105300,168071305,10605,10605,10605,10605,4
20250424,105200,168028885,10605,10605,10605,10605,0
20250424,105100,168028885,10605,10605,10605,10605,0
20250424,105000,168028885,10605,10605,10605,10605,5
20250424,104900,167975860,10610,10610,10610,10610,0
20250424,104800,167975860,10610,10610,10610,10610,3
20250424,104700,167944030,10605,10605,10605,10605,8
20250424,104600,167859190,10610,10610,10610,10610,0
20250424,104500,167859190,10610,10610,10610,10610,0
20250424,104400,167859190,10610,10605,10610,10605,6
20250424,104300,167795550,10610,10610,10610,10610,1
20250424,104200,167784940,10605,10605,10605,10605,0
20250424,104100,167784940,10605,10605,10605,10605,4
20250424,104000,167742520,10610,10610,10610,10610,0
20250424,103900,167742520,10610,10610,10610,10610,0
20250424,103800,167742520,10610,10610,10610,10610,0
20250424,103700,167742520,10610,10605,10610,10605,6
20250424,103600,167678885,10610,10610,10610,10610,0
20250424,103500,167678885,10610,10610,10610,10610,1207
20250424,103400,154872615,10605,10605,10605,10605,4
20250424,103300,154830195,10605,10605,10605,10605,0
20250424,103200,154830195,10605,10605,10605,10605,0
20250424,103100,154830195,10605,10605,10605,10605,4
20250424,103000,154787775,10610,10610,10610,10610,0
20250424,102900,154787775,10610,10610,10610,10610,22
20250424,102800,154554355,10610,10605,10610,10605,801
20250424,102700,146055765,10610,10610,10610,10610,798
20250424,102600,137588985,10610,10610,10610,10610,0
20250424,102500,137588985,10610,10610,10610,10610,11
20250424,102400,137472275,10605,10605,10605,10605,5
20250424,102300,137419250,10605,10605,10605,10605,0
20250424,102200,137419250,10605,10605,10605,10605,0
20250424,102100,137419250,10605,10605,10605,10605,4
20250424,102000,137376830,10610,10610,10610,10610,0
20250424,101900,137376830,10610,10610,10610,10610,304
20250424,101800,134151390,10605,10605,10605,10605,4
20250424,101700,134108970,10605,10605,10605,10605,0
20250424,101600,134108970,10605,10605,10605,10605,0
20250424,101500,134108970,10605,10605,10605,10605,4
20250424,101400,134066550,10605,10605,10605,10605,0
20250424,101300,134066550,10605,10605,10605,10605,0
20250424,101200,134066550,10605,10605,10605,10605,0
20250424,101100,134066550,10605,10605,10605,10605,5
20250424,101000,134013525,10610,10610,10610,10610,0
20250424,100900,134013525,10610,10610,10610,10610,319
20250424,100800,130628935,10605,10605,10605,10605,4
20250424,100700,130586515,10605,10605,10605,10605,0
20250424,100600,130586515,10605,10605,10605,10605,0
20250424,100500,130586515,10605,10605,10605,10605,4
20250424,100400,130544095,10605,10605,10605,10605,0
20250424,100300,130544095,10605,10605,10605,10605,0
20250424,100200,130544095,10605,10605,10605,10605,4
20250424,100100,130501675,10610,10610,10610,10610,0
20250424,100000,130501675,10610,10610,10610,10610,1885
20250424,095900,110501825,10605,10605,10605,10605,0
20250424,095800,110501825,10605,10605,10605,10605,4
20250424,095700,110459405,10605,10605,10605,10605,0
20250424,095600,110459405,10605,10605,10605,10605,0
20250424,095500,110459405,10605,10605,10605,10605,5
20250424,095400,110406380,10610,10610,10610,10610,1112
20250424,095300,98608060,10610,10610,10610,10610,0
20250424,095200,98608060,10610,10610,10610,10610,0
20250424,095100,98608060,10610,10610,10610,10610,0
20250424,095000,98608060,10610,10610,10610,10610,5594
20250424,094900,39255720,10610,10610,10610,10610,0
20250424,094800,39255720,10610,10610,10610,10610,0
20250424,094700,39255720,10610,10610,10610,10610,0
20250424,094600,39255720,10610,10610,10610,10610,275
20250424,094500,36337970,10610,10610,10610,10610,0
20250424,094400,36337970,10610,10610,10610,10610,0
20250424,094300,36337970,10610,10610,10610,10610,10
20250424,094200,36231870,10610,10610,10610,10610,10
20250424,094100,36125770,10610,10610,10610,10610,0
20250424,094000,36125770,10610,10610,10610,10610,0
20250424,093900,36125770,10610,10610,10610,10610,0
20250424,093800,36125770,10610,10610,10610,10610,0
20250424,093700,36125770,10610,10610,10610,10610,0
20250424,093600,36125770,10610,10610,10610,10610,275
20250424,093500,33208020,10610,10610,10610,10610,0
20250424,093400,33208020,10610,10610,10610,10610,0
20250424,093300,33208020,10610,10610,10610,10610,0
20250424,093200,33208020,10610,10610,10610,10610,0
20250424,093100,33208020,10610,10610,10610,10610,242
20250424,093000,30640400,10610,10610,10610,10610,2
20250424,092900,30619180,10610,10610,10610,10610,0
20250424,092800,30619180,10610,10610,10610,10610,0
20250424,092700,30619180,10610,10610,10610,10610,0
20250424,092600,30619180,10610,10610,10610,10610,0
20250424,092500,30619180,10610,10610,10610,10610,0
20250424,092400,30619180,10610,10610,10610,10610,0
20250424,092300,30619180,10610,10610,10610,10610,0
20250424,092200,30619180,10610,10610,10610,10610,4
20250424,092100,30576740,10600,10600,10600,10600,0
20250424,092000,30576740,10600,10600,10600,10600,0
20250424,091900,30576740,10600,10600,10600,10600,0
20250424,091800,30576740,10600,10600,10600,10600,0
20250424,091700,30576740,10600,10600,10600,10600,0
20250424,091600,30576740,10600,10600,10600,10600,0
20250424,091500,30576740,10600,10600,10600,10600,0
20250424,091400,30576740,10600,10600,10600,10600,0
20250424,091300,30576740,10600,10600,10600,10600,0
20250424,091200,30576740,10600,10600,10600,10600,1
20250424,091100,30566140,10600,10600,10600,10600,0
20250424,091000,30566140,10600,10600,10600,10600,0
20250424,090900,30566140,10600,10600,10600,10600,0
20250424,090800,30566140,10600,10600,10600,10600,0
20250424,090700,30566140,10600,10600,10600,10600,127
20250424,090600,29219940,10610,10610,10610,10610,0
20250424,090500,29219940,10610,10610,10610,10610,0
20250424,090400,29219940,10610,10610,10610,10610,0
20250424,090300,29219940,10610,10610,10610,10610,0
20250424,090200,29219940,10610,10610,10610,10610,0
20250424,090100,29219940,10610,10610,10610,10610,1
20250424,090000,29209330,10610,10610,10610,10610,2753