KissMeData/200230/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,201800,62616318,2870,2870,2870,2870,200
20250409,201700,62616318,2870,2870,2870,2870,0
20250409,201600,62616318,2870,2870,2870,2870,0
20250409,201500,62616318,2870,2870,2870,2870,0
20250409,201400,62616318,2870,2870,2870,2870,0
20250409,201300,62616318,2870,2870,2870,2870,0
20250409,201200,62616318,2870,2870,2870,2870,0
20250409,201100,62616318,2870,2870,2870,2870,0
20250409,201000,62616318,2870,2870,2870,2870,0
20250409,200900,62616318,2870,2870,2870,2870,0
20250409,200800,62616318,2870,2870,2870,2870,0
20250409,200700,62616318,2870,2870,2870,2870,0
20250409,200600,62616318,2870,2870,2870,2870,0
20250409,200500,62616318,2870,2870,2870,2870,0
20250409,200400,62616318,2870,2870,2870,2870,0
20250409,200300,62616318,2870,2870,2870,2870,0
20250409,200200,62616318,2870,2870,2870,2870,0
20250409,200100,62616318,2870,2870,2870,2870,0
20250409,200000,62616318,2870,2870,2870,2870,0
20250409,195900,62616318,2870,2870,2870,2870,0
20250409,195800,62616318,2870,2870,2870,2870,0
20250409,195700,62616318,2870,2870,2870,2870,0
20250409,195600,62616318,2870,2870,2870,2870,0
20250409,195500,62616318,2870,2870,2870,2870,0
20250409,195400,62616318,2870,2870,2870,2870,0
20250409,195300,62616318,2870,2870,2870,2870,0
20250409,195200,62616318,2870,2870,2870,2870,0
20250409,195100,62616318,2870,2870,2870,2870,0
20250409,195000,62616318,2870,2870,2870,2870,0
20250409,194900,62616318,2870,2870,2870,2870,0
20250409,194800,62616318,2870,2870,2870,2870,200
20250409,194700,62616318,2870,2870,2870,2870,0
20250409,194600,62616318,2870,2870,2870,2870,0
20250409,194500,62616318,2870,2870,2870,2870,0
20250409,194400,62616318,2870,2870,2870,2870,0
20250409,194300,62616318,2870,2870,2870,2870,0
20250409,194200,62616318,2870,2870,2870,2870,0
20250409,194100,62616318,2870,2870,2870,2870,0
20250409,194000,62616318,2870,2870,2870,2870,0
20250409,193900,62616318,2870,2870,2870,2870,0
20250409,193800,62616318,2870,2870,2870,2870,0
20250409,193700,62616318,2870,2870,2870,2870,0
20250409,193600,62616318,2870,2870,2870,2870,0
20250409,193500,62616318,2870,2870,2870,2870,0
20250409,193400,62616318,2870,2870,2870,2870,0
20250409,193300,62616318,2870,2870,2870,2870,0
20250409,193200,62616318,2870,2870,2870,2870,0
20250409,193100,62616318,2870,2870,2870,2870,0
20250409,193000,62616318,2870,2870,2870,2870,0
20250409,192900,62616318,2870,2870,2870,2870,0
20250409,192800,62616318,2870,2870,2870,2870,0
20250409,192700,62616318,2870,2870,2870,2870,0
20250409,192600,62616318,2870,2870,2870,2870,0
20250409,192500,62616318,2870,2870,2870,2870,0
20250409,192400,62616318,2870,2870,2870,2870,0
20250409,192300,62616318,2870,2870,2870,2870,0
20250409,192200,62616318,2870,2870,2870,2870,0
20250409,192100,62616318,2870,2870,2870,2870,0
20250409,192000,62616318,2870,2870,2870,2870,0
20250409,191900,62616318,2870,2870,2870,2870,0
20250409,191800,62616318,2870,2870,2870,2870,200
20250409,191700,62616318,2870,2870,2870,2870,0
20250409,191600,62616318,2870,2870,2870,2870,0
20250409,191500,62616318,2870,2870,2870,2870,0
20250409,191400,62616318,2870,2870,2870,2870,0
20250409,191300,62616318,2870,2870,2870,2870,0
20250409,191200,62616318,2870,2870,2870,2870,0
20250409,191100,62616318,2870,2870,2870,2870,0
20250409,191000,62616318,2870,2870,2870,2870,0
20250409,190900,62616318,2870,2870,2870,2870,0
20250409,190800,62616318,2870,2870,2870,2870,0
20250409,190700,62616318,2870,2870,2870,2870,0
20250409,190600,62616318,2870,2870,2870,2870,0
20250409,190500,62616318,2870,2870,2870,2870,0
20250409,190400,62616318,2870,2870,2870,2870,0
20250409,190300,62616318,2870,2870,2870,2870,0
20250409,190200,62616318,2870,2870,2870,2870,0
20250409,190100,62616318,2870,2870,2870,2870,0
20250409,190000,62616318,2870,2870,2870,2870,0
20250409,185900,62616318,2870,2870,2870,2870,0
20250409,185800,62616318,2870,2870,2870,2870,0
20250409,185700,62616318,2870,2870,2870,2870,0
20250409,185600,62616318,2870,2870,2870,2870,0
20250409,185500,62616318,2870,2870,2870,2870,0
20250409,185400,62616318,2870,2870,2870,2870,0
20250409,185300,62616318,2870,2870,2870,2870,0
20250409,185200,62616318,2870,2870,2870,2870,0
20250409,185100,62616318,2870,2870,2870,2870,0
20250409,185000,62616318,2870,2870,2870,2870,0
20250409,184900,62616318,2870,2870,2870,2870,0
20250409,184800,62616318,2870,2870,2870,2870,200
20250409,184700,62616318,2870,2870,2870,2870,0
20250409,184600,62616318,2870,2870,2870,2870,0
20250409,184500,62616318,2870,2870,2870,2870,0
20250409,184400,62616318,2870,2870,2870,2870,0
20250409,184300,62616318,2870,2870,2870,2870,0
20250409,184200,62616318,2870,2870,2870,2870,0
20250409,184100,62616318,2870,2870,2870,2870,0
20250409,184000,62616318,2870,2870,2870,2870,0
20250409,183900,62616318,2870,2870,2870,2870,0
20250409,183800,62616318,2870,2870,2870,2870,0
20250409,183700,62616318,2870,2870,2870,2870,0
20250409,183600,62616318,2870,2870,2870,2870,0
20250409,183500,62616318,2870,2870,2870,2870,0
20250409,183400,62616318,2870,2870,2870,2870,0
20250409,183300,62616318,2870,2870,2870,2870,0
20250409,183200,62616318,2870,2870,2870,2870,0
20250409,183100,62616318,2870,2870,2870,2870,0
20250409,183000,62616318,2870,2870,2870,2870,0
20250409,182900,62616318,2870,2870,2870,2870,0
20250409,182800,62616318,2870,2870,2870,2870,0
20250409,182700,62616318,2870,2870,2870,2870,0
20250409,182600,62616318,2870,2870,2870,2870,0
20250409,182500,62616318,2870,2870,2870,2870,0
20250409,182400,62616318,2870,2870,2870,2870,0
20250409,182300,62616318,2870,2870,2870,2870,0
20250409,182200,62616318,2870,2870,2870,2870,0
20250409,182100,62616318,2870,2870,2870,2870,0
20250409,182000,62616318,2870,2870,2870,2870,0
20250409,181900,62616318,2870,2870,2870,2870,0
20250409,181800,62616318,2870,2870,2870,2870,200
20250409,181700,62616318,2870,2870,2870,2870,0
20250409,181600,62616318,2870,2870,2870,2870,0
20250409,181500,62616318,2870,2870,2870,2870,0
20250409,181400,62616318,2870,2870,2870,2870,0
20250409,181300,62616318,2870,2870,2870,2870,0
20250409,181200,62616318,2870,2870,2870,2870,0
20250409,181100,62616318,2870,2870,2870,2870,0
20250409,181000,62616318,2870,2870,2870,2870,0
20250409,180900,62616318,2870,2870,2870,2870,0
20250409,180800,62616318,2870,2870,2870,2870,0
20250409,180700,62616318,2870,2870,2870,2870,0
20250409,180600,62616318,2870,2870,2870,2870,0
20250409,180500,62616318,2870,2870,2870,2870,0
20250409,180400,62616318,2870,2870,2870,2870,0
20250409,180300,62616318,2870,2870,2870,2870,0
20250409,180200,62616318,2870,2870,2870,2870,0
20250409,180100,62616318,2870,2870,2870,2870,0
20250409,180000,62616318,2870,2870,2870,2870,0
20250409,175900,62616318,2870,2870,2870,2870,0
20250409,175800,62616318,2870,2870,2870,2870,0
20250409,175700,62616318,2870,2870,2870,2870,0
20250409,175600,62616318,2870,2870,2870,2870,0
20250409,175500,62616318,2870,2870,2870,2870,0
20250409,175400,62616318,2870,2870,2870,2870,0
20250409,175300,62616318,2870,2870,2870,2870,0
20250409,175200,62616318,2870,2870,2870,2870,0
20250409,175100,62616318,2870,2870,2870,2870,0
20250409,175000,62616318,2870,2870,2870,2870,0
20250409,174900,62616318,2870,2870,2870,2870,0
20250409,174800,62616318,2870,2870,2870,2870,200
20250409,174700,62616318,2870,2870,2870,2870,0
20250409,174600,62616318,2870,2870,2870,2870,0
20250409,174500,62616318,2870,2870,2870,2870,0
20250409,174400,62616318,2870,2870,2870,2870,0
20250409,174300,62616318,2870,2870,2870,2870,0
20250409,174200,62616318,2870,2870,2870,2870,0
20250409,174100,62616318,2870,2870,2870,2870,0
20250409,174000,62616318,2870,2870,2870,2870,0
20250409,173900,62616318,2870,2870,2870,2870,0
20250409,173800,62616318,2870,2870,2870,2870,0
20250409,173700,62616318,2870,2870,2870,2870,0
20250409,173600,62616318,2870,2870,2870,2870,0
20250409,173500,62616318,2870,2870,2870,2870,0
20250409,173400,62616318,2870,2870,2870,2870,0
20250409,173300,62616318,2870,2870,2870,2870,0
20250409,173200,62616318,2870,2870,2870,2870,0
20250409,173100,62616318,2870,2870,2870,2870,0
20250409,173000,62616318,2870,2870,2870,2870,0
20250409,172900,62616318,2870,2870,2870,2870,0
20250409,172800,62616318,2870,2870,2870,2870,0
20250409,172700,62616318,2870,2870,2870,2870,0
20250409,172600,62616318,2870,2870,2870,2870,0
20250409,172500,62616318,2870,2870,2870,2870,0
20250409,172400,62616318,2870,2870,2870,2870,0
20250409,172300,62616318,2870,2870,2870,2870,0
20250409,172200,62616318,2870,2870,2870,2870,0
20250409,172100,62616318,2870,2870,2870,2870,0
20250409,172000,62616318,2870,2870,2870,2870,0
20250409,171900,62616318,2870,2870,2870,2870,0
20250409,171800,62616318,2870,2870,2870,2870,200
20250409,171700,62616318,2870,2870,2870,2870,0
20250409,171600,62616318,2870,2870,2870,2870,0
20250409,171500,62616318,2870,2870,2870,2870,0
20250409,171400,62616318,2870,2870,2870,2870,0
20250409,171300,62616318,2870,2870,2870,2870,0
20250409,171200,62616318,2870,2870,2870,2870,0
20250409,171100,62616318,2870,2870,2870,2870,0
20250409,171000,62616318,2870,2870,2870,2870,0
20250409,170900,62616318,2870,2870,2870,2870,0
20250409,170800,62616318,2870,2870,2870,2870,0
20250409,170700,62616318,2870,2870,2870,2870,0
20250409,170600,62616318,2870,2870,2870,2870,0
20250409,170500,62616318,2870,2870,2870,2870,0
20250409,170400,62616318,2870,2870,2870,2870,0
20250409,170300,62616318,2870,2870,2870,2870,0
20250409,170200,62616318,2870,2870,2870,2870,0
20250409,170100,62616318,2870,2870,2870,2870,0
20250409,170000,62616318,2870,2870,2870,2870,0
20250409,165900,62616318,2870,2870,2870,2870,0
20250409,165800,62616318,2870,2870,2870,2870,0
20250409,165700,62616318,2870,2870,2870,2870,0
20250409,165600,62616318,2870,2870,2870,2870,0
20250409,165500,62616318,2870,2870,2870,2870,0
20250409,165400,62616318,2870,2870,2870,2870,0
20250409,165300,62616318,2870,2870,2870,2870,0
20250409,165200,62616318,2870,2870,2870,2870,0
20250409,165100,62616318,2870,2870,2870,2870,0
20250409,165000,62616318,2870,2870,2870,2870,0
20250409,164900,62616318,2870,2870,2870,2870,0
20250409,164800,62616318,2870,2870,2870,2870,200
20250409,164700,62616318,2870,2870,2870,2870,0
20250409,164600,62616318,2870,2870,2870,2870,0
20250409,164500,62616318,2870,2870,2870,2870,0
20250409,164400,62616318,2870,2870,2870,2870,0
20250409,164300,62616318,2870,2870,2870,2870,0
20250409,164200,62616318,2870,2870,2870,2870,0
20250409,164100,62616318,2870,2870,2870,2870,0
20250409,164000,62616318,2870,2870,2870,2870,0
20250409,163900,62616318,2870,2870,2870,2870,0
20250409,163800,62616318,2870,2870,2870,2870,0
20250409,163700,62616318,2870,2870,2870,2870,0
20250409,163600,62616318,2870,2870,2870,2870,0
20250409,163500,62616318,2870,2870,2870,2870,0
20250409,163400,62616318,2870,2870,2870,2870,0
20250409,163300,62616318,2870,2870,2870,2870,0
20250409,163200,62616318,2870,2870,2870,2870,0
20250409,163100,62616318,2870,2870,2870,2870,0
20250409,163000,62616318,2870,2870,2870,2870,0
20250409,162900,62616318,2870,2870,2870,2870,0
20250409,162800,62616318,2870,2870,2870,2870,0
20250409,162700,62616318,2870,2870,2870,2870,0
20250409,162600,62616318,2870,2870,2870,2870,0
20250409,162500,62616318,2870,2870,2870,2870,0
20250409,162400,62616318,2870,2870,2870,2870,0
20250409,162300,62616318,2870,2870,2870,2870,0
20250409,162200,62616318,2870,2870,2870,2870,0
20250409,162100,62616318,2870,2870,2870,2870,0
20250409,162000,62616318,2870,2870,2870,2870,0
20250409,161900,62616318,2870,2870,2870,2870,0
20250409,161800,62616318,2870,2870,2870,2870,200
20250409,161700,62616318,2870,2870,2870,2870,0
20250409,161600,62616318,2870,2870,2870,2870,0
20250409,161500,62616318,2870,2870,2870,2870,0
20250409,161400,62616318,2870,2870,2870,2870,0
20250409,161300,62616318,2870,2870,2870,2870,0
20250409,161200,62616318,2870,2870,2870,2870,0
20250409,161100,62616318,2870,2870,2870,2870,0
20250409,161000,62616318,2870,2870,2870,2870,0
20250409,160900,62616318,2870,2870,2870,2870,0
20250409,160800,62616318,2870,2870,2870,2870,0
20250409,160700,62616318,2870,2870,2870,2870,0
20250409,160600,62616318,2870,2870,2870,2870,0
20250409,160500,62616318,2870,2870,2870,2870,0
20250409,160400,62616318,2870,2870,2870,2870,0
20250409,160300,62616318,2870,2870,2870,2870,0
20250409,160200,62616318,2870,2870,2870,2870,0
20250409,160100,62616318,2870,2870,2870,2870,0
20250409,160000,62616318,2870,2870,2870,2870,0
20250409,155900,62616318,2870,2870,2870,2870,0
20250409,155800,62616318,2870,2870,2870,2870,0
20250409,155700,62616318,2870,2870,2870,2870,0
20250409,155600,62616318,2870,2870,2870,2870,0
20250409,155500,62616318,2870,2870,2870,2870,0
20250409,155400,62616318,2870,2870,2870,2870,0
20250409,155300,62616318,2870,2870,2870,2870,0
20250409,155200,62616318,2870,2870,2870,2870,0
20250409,155100,62616318,2870,2870,2870,2870,0
20250409,155000,62616318,2870,2870,2870,2870,0
20250409,154900,62616318,2870,2870,2870,2870,0
20250409,154800,62616318,2870,2870,2870,2870,200
20250409,154700,62616318,2870,2870,2870,2870,0
20250409,154600,62616318,2870,2870,2870,2870,0
20250409,154500,62616318,2870,2870,2870,2870,0
20250409,154400,62616318,2870,2870,2870,2870,0
20250409,154300,62616318,2870,2870,2870,2870,0
20250409,154200,62616318,2870,2870,2870,2870,0
20250409,154100,62616318,2870,2870,2870,2870,0
20250409,154000,62616318,2870,2870,2870,2870,0
20250409,153900,62616318,2870,2870,2870,2870,0
20250409,153800,62616318,2870,2870,2870,2870,0
20250409,153700,62616318,2870,2870,2870,2870,0
20250409,153600,62616318,2870,2870,2870,2870,0
20250409,153500,62616318,2870,2870,2870,2870,0
20250409,153400,62616318,2870,2870,2870,2870,0
20250409,153300,62616318,2870,2870,2870,2870,0
20250409,153200,62616318,2870,2870,2870,2870,0
20250409,153100,62616318,2870,2870,2870,2870,0
20250409,153000,62616318,2870,2870,2870,2870,200
20250409,152900,62042318,2870,2870,2870,2870,0
20250409,152800,62042318,2870,2870,2870,2870,0
20250409,152700,62042318,2870,2870,2870,2870,0
20250409,152600,62042318,2870,2870,2870,2870,0
20250409,152500,62042318,2870,2870,2870,2870,0
20250409,152400,62042318,2870,2870,2870,2870,0
20250409,152300,62042318,2870,2870,2870,2870,0
20250409,152200,62042318,2870,2870,2870,2870,0
20250409,152100,62042318,2870,2870,2870,2870,0
20250409,152000,62042318,2870,2870,2870,2870,0
20250409,151900,62042318,2870,2870,2870,2870,5
20250409,151800,62027968,2870,2870,2870,2870,0
20250409,151700,62027968,2870,2870,2870,2870,0
20250409,151600,62027968,2870,2870,2870,2870,0
20250409,151500,62027968,2870,2870,2870,2870,400
20250409,151400,60879968,2870,2870,2870,2870,0
20250409,151300,60879968,2870,2870,2870,2870,1
20250409,151200,60877098,2870,2870,2870,2870,0
20250409,151100,60877098,2870,2870,2870,2870,0
20250409,151000,60877098,2870,2870,2870,2870,72
20250409,150900,60670458,2870,2870,2870,2870,0
20250409,150800,60670458,2870,2870,2870,2870,4
20250409,150700,60658978,2870,2870,2870,2870,0
20250409,150600,60658978,2870,2870,2870,2870,0
20250409,150500,60658978,2870,2870,2870,2870,0
20250409,150400,60658978,2870,2870,2870,2870,3
20250409,150300,60650368,2860,2860,2860,2860,0
20250409,150200,60650368,2860,2860,2860,2860,94
20250409,150100,60381528,2870,2870,2870,2870,0
20250409,150000,60381528,2870,2870,2870,2870,0
20250409,145900,60381528,2870,2870,2870,2870,0
20250409,145800,60381528,2870,2870,2870,2870,697
20250409,145700,58381138,2870,2870,2870,2870,0
20250409,145600,58381138,2870,2870,2870,2870,0
20250409,145500,58381138,2870,2870,2870,2870,10
20250409,145400,58352438,2870,2865,2870,2865,201
20250409,145300,57776568,2865,2865,2865,2865,0
20250409,145200,57776568,2865,2865,2865,2865,0
20250409,145100,57776568,2865,2865,2865,2865,0
20250409,145000,57776568,2865,2865,2865,2865,16
20250409,144900,57730728,2870,2870,2870,2870,0
20250409,144800,57730728,2870,2870,2870,2870,0
20250409,144700,57730728,2870,2870,2870,2870,11
20250409,144600,57699158,2865,2855,2865,2855,2892
20250409,144500,49414578,2865,2865,2865,2865,0
20250409,144400,49414578,2865,2865,2865,2865,0
20250409,144300,49414578,2865,2865,2865,2865,0
20250409,144200,49414578,2865,2865,2865,2865,0
20250409,144100,49414578,2865,2865,2865,2865,0
20250409,144000,49414578,2865,2865,2865,2865,0
20250409,143900,49414578,2865,2865,2865,2865,20
20250409,143800,49357278,2865,2865,2865,2865,20
20250409,143700,49299978,2855,2855,2855,2855,0
20250409,143600,49299978,2855,2855,2855,2855,0
20250409,143500,49299978,2855,2855,2855,2855,0
20250409,143400,49299978,2855,2860,2860,2855,210
20250409,143300,48700338,2860,2860,2860,2860,0
20250409,143200,48700338,2860,2860,2860,2860,0
20250409,143100,48700338,2860,2860,2860,2860,0
20250409,143000,48700338,2860,2860,2860,2860,63
20250409,142900,48520158,2870,2870,2870,2870,0
20250409,142800,48520158,2870,2870,2870,2870,0
20250409,142700,48520158,2870,2870,2870,2870,0
20250409,142600,48520158,2870,2870,2870,2870,0
20250409,142500,48520158,2870,2870,2870,2870,0
20250409,142400,48520158,2870,2870,2870,2870,0
20250409,142300,48520158,2870,2870,2870,2870,0
20250409,142200,48520158,2870,2870,2870,2870,2
20250409,142100,48514418,2870,2870,2870,2870,0
20250409,142000,48514418,2870,2870,2870,2870,35
20250409,141900,48413968,2870,2870,2870,2870,0
20250409,141800,48413968,2870,2870,2870,2870,0
20250409,141700,48413968,2870,2870,2870,2870,0
20250409,141600,48413968,2870,2870,2870,2870,0
20250409,141500,48413968,2870,2870,2870,2870,0
20250409,141400,48413968,2870,2870,2870,2870,1
20250409,141300,48411098,2870,2870,2870,2870,5
20250409,141200,48396748,2870,2870,2870,2870,0
20250409,141100,48396748,2870,2870,2870,2870,0
20250409,141000,48396748,2870,2870,2870,2870,0
20250409,140900,48396748,2870,2870,2870,2870,0
20250409,140800,48396748,2870,2860,2870,2860,24
20250409,140700,48328098,2855,2855,2855,2855,55
20250409,140600,48171073,2855,2855,2855,2855,0
20250409,140500,48171073,2855,2855,2855,2855,0
20250409,140400,48171073,2855,2855,2855,2855,84
20250409,140300,47931253,2860,2860,2860,2860,10
20250409,140200,47902653,2870,2870,2870,2870,0
20250409,140100,47902653,2870,2870,2870,2870,0
20250409,140000,47902653,2870,2870,2870,2870,0
20250409,135900,47902653,2870,2870,2870,2870,1
20250409,135800,47899783,2865,2865,2865,2865,2
20250409,135700,47894053,2860,2860,2860,2860,0
20250409,135600,47894053,2860,2865,2865,2860,217
20250409,135500,47273413,2870,2870,2870,2870,0
20250409,135400,47273413,2870,2870,2870,2870,11
20250409,135300,47241843,2875,2875,2875,2875,0
20250409,135200,47241843,2875,2875,2875,2875,0
20250409,135100,47241843,2875,2875,2875,2875,0
20250409,135000,47241843,2875,2875,2875,2875,0
20250409,134900,47241843,2875,2875,2875,2875,2
20250409,134800,47236093,2875,2875,2875,2875,0
20250409,134700,47236093,2875,2875,2875,2875,0
20250409,134600,47236093,2875,2875,2875,2875,0
20250409,134500,47236093,2875,2875,2875,2875,0
20250409,134400,47236093,2875,2875,2875,2875,0
20250409,134300,47236093,2875,2865,2875,2860,51
20250409,134200,47090198,2865,2865,2865,2865,0
20250409,134100,47090198,2865,2865,2865,2865,0
20250409,134000,47090198,2865,2880,2880,2865,69
20250409,133900,46891748,2880,2880,2880,2880,103
20250409,133800,46595108,2880,2880,2880,2880,0
20250409,133700,46595108,2880,2880,2880,2880,0
20250409,133600,46595108,2880,2870,2880,2865,1039
20250409,133500,43617883,2885,2885,2885,2885,0
20250409,133400,43617883,2885,2885,2885,2885,0
20250409,133300,43617883,2885,2885,2885,2885,0
20250409,133200,43617883,2885,2870,2885,2870,51
20250409,133100,43471498,2880,2880,2880,2880,0
20250409,133000,43471498,2880,2880,2880,2880,0
20250409,132900,43471498,2880,2880,2880,2880,0
20250409,132800,43471498,2880,2880,2880,2880,86
20250409,132700,43223818,2885,2885,2885,2885,0
20250409,132600,43223818,2885,2885,2885,2885,0
20250409,132500,43223818,2885,2885,2885,2885,0
20250409,132400,43223818,2885,2880,2885,2880,11
20250409,132300,43192128,2870,2875,2875,2870,1000
20250409,132200,40322123,2885,2885,2885,2885,0
20250409,132100,40322123,2885,2885,2885,2885,0
20250409,132000,40322123,2885,2885,2885,2885,0
20250409,131900,40322123,2885,2885,2885,2885,0
20250409,131800,40322123,2885,2885,2885,2885,1
20250409,131700,40319238,2875,2875,2875,2875,0
20250409,131600,40319238,2875,2875,2875,2875,0
20250409,131500,40319238,2875,2875,2875,2875,0
20250409,131400,40319238,2875,2880,2880,2875,250
20250409,131300,39600363,2885,2885,2885,2885,0
20250409,131200,39600363,2885,2885,2885,2885,0
20250409,131100,39600363,2885,2885,2885,2885,0
20250409,131000,39600363,2885,2885,2885,2885,0
20250409,130900,39600363,2885,2885,2885,2885,1
20250409,130800,39597478,2880,2880,2880,2880,0
20250409,130700,39597478,2880,2880,2880,2880,0
20250409,130600,39597478,2880,2880,2880,2880,0
20250409,130500,39597478,2880,2880,2880,2880,0
20250409,130400,39597478,2880,2880,2880,2880,77
20250409,130300,39375718,2885,2885,2885,2885,0
20250409,130200,39375718,2885,2885,2885,2885,0
20250409,130100,39375718,2885,2885,2885,2885,1
20250409,130000,39372833,2875,2875,2880,2875,6
20250409,125900,39355578,2875,2875,2875,2875,0
20250409,125800,39355578,2875,2875,2875,2875,0
20250409,125700,39355578,2875,2875,2875,2875,5
20250409,125600,39341203,2875,2875,2875,2875,0
20250409,125500,39341203,2875,2875,2875,2875,0
20250409,125400,39341203,2875,2875,2875,2875,0
20250409,125300,39341203,2875,2875,2875,2875,0
20250409,125200,39341203,2875,2875,2875,2875,0
20250409,125100,39341203,2875,2875,2875,2875,0
20250409,125000,39341203,2875,2875,2875,2875,0
20250409,124900,39341203,2875,2875,2875,2875,0
20250409,124800,39341203,2875,2875,2875,2875,270
20250409,124700,38564953,2875,2875,2875,2875,0
20250409,124600,38564953,2875,2875,2875,2875,18
20250409,124500,38513203,2880,2885,2885,2880,630
20250409,124400,36698553,2895,2895,2895,2895,0
20250409,124300,36698553,2895,2895,2895,2895,0
20250409,124200,36698553,2895,2895,2895,2895,0
20250409,124100,36698553,2895,2895,2895,2895,2
20250409,124000,36692763,2895,2895,2895,2895,1
20250409,123900,36689868,2885,2885,2885,2885,0
20250409,123800,36689868,2885,2885,2885,2885,0
20250409,123700,36689868,2885,2885,2885,2885,3
20250409,123600,36681213,2895,2895,2895,2895,0
20250409,123500,36681213,2895,2885,2895,2885,136
20250409,123400,36288478,2885,2885,2885,2885,0
20250409,123300,36288478,2885,2885,2885,2885,90
20250409,123200,36028828,2890,2890,2890,2890,35
20250409,123100,35927678,2895,2895,2895,2895,0
20250409,123000,35927678,2895,2895,2895,2895,0
20250409,122900,35927678,2895,2895,2895,2895,0
20250409,122800,35927678,2895,2895,2895,2895,3
20250409,122700,35918993,2895,2895,2895,2895,0
20250409,122600,35918993,2895,2895,2895,2895,7
20250409,122500,35898728,2895,2895,2895,2895,0
20250409,122400,35898728,2895,2900,2900,2895,6
20250409,122300,35881343,2905,2905,2905,2905,0
20250409,122200,35881343,2905,2905,2905,2905,0
20250409,122100,35881343,2905,2905,2905,2905,0
20250409,122000,35881343,2905,2905,2905,2905,0
20250409,121900,35881343,2905,2905,2905,2905,0
20250409,121800,35881343,2905,2905,2905,2905,0
20250409,121700,35881343,2905,2905,2905,2905,0
20250409,121600,35881343,2905,2905,2905,2905,1
20250409,121500,35878438,2890,2890,2890,2890,0
20250409,121400,35878438,2890,2890,2890,2890,2
20250409,121300,35872658,2895,2895,2895,2895,192
20250409,121200,35316818,2895,2895,2895,2895,7
20250409,121100,35296553,2885,2885,2885,2885,0
20250409,121000,35296553,2885,2890,2890,2885,1693
20250409,120900,30403813,2885,2885,2885,2885,0
20250409,120800,30403813,2885,2885,2885,2885,0
20250409,120700,30403813,2885,2885,2885,2885,0
20250409,120600,30403813,2885,2885,2885,2885,0
20250409,120500,30403813,2885,2885,2885,2885,0
20250409,120400,30403813,2885,2885,2885,2885,0
20250409,120300,30403813,2885,2885,2885,2885,3
20250409,120200,30395158,2885,2885,2885,2885,0
20250409,120100,30395158,2885,2885,2885,2885,0
20250409,120000,30395158,2885,2885,2885,2885,2
20250409,115900,30389388,2890,2890,2890,2890,0
20250409,115800,30389388,2890,2890,2890,2890,1
20250409,115700,30386498,2890,2890,2890,2890,0
20250409,115600,30386498,2890,2890,2890,2890,0
20250409,115500,30386498,2890,2890,2890,2890,0
20250409,115400,30386498,2890,2890,2890,2890,0
20250409,115300,30386498,2890,2890,2890,2890,12
20250409,115200,30351818,2890,2890,2890,2890,0
20250409,115100,30351818,2890,2890,2890,2890,0
20250409,115000,30351818,2890,2890,2890,2890,0
20250409,114900,30351818,2890,2890,2890,2890,0
20250409,114800,30351818,2890,2890,2890,2890,0
20250409,114700,30351818,2890,2890,2890,2890,3
20250409,114600,30343148,2875,2875,2875,2875,579
20250409,114500,28678523,2870,2870,2870,2870,0
20250409,114400,28678523,2870,2870,2870,2870,0
20250409,114300,28678523,2870,2870,2870,2870,0
20250409,114200,28678523,2870,2870,2870,2870,0
20250409,114100,28678523,2870,2870,2870,2870,100
20250409,114000,28391523,2875,2875,2875,2875,1
20250409,113900,28388648,2875,2875,2875,2875,47
20250409,113800,28253523,2875,2875,2875,2875,1
20250409,113700,28250648,2870,2870,2870,2870,0
20250409,113600,28250648,2870,2870,2870,2870,0
20250409,113500,28250648,2870,2870,2870,2870,0
20250409,113400,28250648,2870,2870,2870,2870,0
20250409,113300,28250648,2870,2872,2872,2870,6
20250409,113200,28233426,2875,2875,2875,2875,0
20250409,113100,28233426,2875,2875,2875,2875,0
20250409,113000,28233426,2875,2875,2875,2875,0
20250409,112900,28233426,2875,2875,2875,2875,13
20250409,112800,28196051,2875,2875,2875,2875,0
20250409,112700,28196051,2875,2875,2875,2875,347
20250409,112600,27198426,2875,2875,2875,2875,351
20250409,112500,26189301,2875,2875,2875,2875,0
20250409,112400,26189301,2875,2875,2875,2875,0
20250409,112300,26189301,2875,2875,2875,2875,1
20250409,112200,26186426,2875,2875,2875,2875,0
20250409,112100,26186426,2875,2875,2875,2875,0
20250409,112000,26186426,2875,2875,2875,2875,0
20250409,111900,26186426,2875,2875,2875,2875,1
20250409,111800,26183551,2875,2875,2875,2875,2
20250409,111700,26177801,2870,2870,2870,2870,0
20250409,111600,26177801,2870,2870,2870,2870,308
20250409,111500,25293841,2875,2875,2875,2875,0
20250409,111400,25293841,2875,2875,2875,2875,1
20250409,111300,25290966,2875,2875,2875,2875,30
20250409,111200,25204716,2875,2875,2875,2875,500
20250409,111100,23767216,2875,2875,2875,2875,3
20250409,111000,23758591,2875,2875,2875,2875,0
20250409,110900,23758591,2875,2875,2875,2875,0
20250409,110800,23758591,2875,2875,2875,2875,90
20250409,110700,23499841,2875,2875,2875,2875,0
20250409,110600,23499841,2875,2875,2875,2875,0
20250409,110500,23499841,2875,2875,2875,2875,0
20250409,110400,23499841,2875,2875,2875,2875,0
20250409,110300,23499841,2875,2875,2875,2875,1
20250409,110200,23496966,2870,2870,2870,2870,389
20250409,110100,22380536,2875,2875,2875,2875,4
20250409,110000,22369036,2875,2875,2875,2875,0
20250409,105900,22369036,2875,2875,2875,2875,1
20250409,105800,22366161,2875,2875,2875,2875,1
20250409,105700,22363286,2870,2870,2870,2870,0
20250409,105600,22363286,2870,2870,2870,2870,0
20250409,105500,22363286,2870,2870,2870,2870,0
20250409,105400,22363286,2870,2870,2870,2870,0
20250409,105300,22363286,2870,2870,2870,2870,0
20250409,105200,22363286,2870,2870,2870,2870,0
20250409,105100,22363286,2870,2870,2870,2870,5
20250409,105000,22348936,2875,2875,2875,2875,0
20250409,104900,22348936,2875,2875,2875,2875,0
20250409,104800,22348936,2875,2875,2875,2875,0
20250409,104700,22348936,2875,2875,2875,2875,10
20250409,104600,22320186,2875,2875,2875,2875,0
20250409,104500,22320186,2875,2875,2875,2875,0
20250409,104400,22320186,2875,2875,2875,2875,13
20250409,104300,22282811,2875,2875,2875,2875,0
20250409,104200,22282811,2875,2875,2875,2875,0
20250409,104100,22282811,2875,2875,2875,2875,627
20250409,104000,20480186,2875,2875,2875,2875,0
20250409,103900,20480186,2875,2880,2880,2875,135
20250409,103800,20091811,2875,2875,2875,2875,0
20250409,103700,20091811,2875,2875,2875,2875,0
20250409,103600,20091811,2875,2875,2875,2875,0
20250409,103500,20091811,2875,2875,2875,2875,0
20250409,103400,20091811,2875,2875,2875,2875,0
20250409,103300,20091811,2875,2875,2875,2875,0
20250409,103200,20091811,2875,2875,2875,2875,5
20250409,103100,20077436,2880,2890,2890,2880,173
20250409,103000,19578716,2895,2895,2895,2895,2
20250409,102900,19572926,2900,2900,2900,2900,0
20250409,102800,19572926,2900,2900,2900,2900,0
20250409,102700,19572926,2900,2895,2900,2890,248
20250409,102600,18855951,2900,2900,2900,2900,0
20250409,102500,18855951,2900,2900,2900,2900,0
20250409,102400,18855951,2900,2900,2900,2900,1
20250409,102300,18853051,2900,2900,2905,2900,367
20250409,102200,17788741,2905,2905,2905,2905,500
20250409,102100,16336241,2905,2905,2905,2905,5
20250409,102000,16321716,2905,2905,2905,2905,100
20250409,101900,16031216,2905,2900,2905,2900,653
20250409,101800,14135001,2905,2905,2905,2905,706
20250409,101700,12084071,2910,2910,2910,2910,0
20250409,101600,12084071,2910,2910,2910,2910,151
20250409,101500,11644661,2910,2910,2910,2910,0
20250409,101400,11644661,2910,2910,2910,2910,0
20250409,101300,11644661,2910,2910,2910,2910,0
20250409,101200,11644661,2910,2905,2910,2905,52
20250409,101100,11493586,2900,2900,2900,2900,0
20250409,101000,11493586,2900,2900,2900,2900,0
20250409,100900,11493586,2900,2900,2900,2900,0
20250409,100800,11493586,2900,2900,2900,2900,0
20250409,100700,11493586,2900,2900,2900,2900,0
20250409,100600,11493586,2900,2900,2900,2900,16
20250409,100500,11447186,2900,2905,2905,2900,1000
20250409,100400,8546111,2910,2910,2910,2910,206
20250409,100300,7946651,2910,2910,2910,2910,9
20250409,100200,7920461,2915,2915,2915,2915,0
20250409,100100,7920461,2915,2915,2915,2915,0
20250409,100000,7920461,2915,2915,2915,2915,0
20250409,095900,7920461,2915,2915,2915,2915,0
20250409,095800,7920461,2915,2915,2915,2915,1
20250409,095700,7917546,2910,2910,2910,2910,55
20250409,095600,7757496,2910,2910,2910,2910,0
20250409,095500,7757496,2910,2910,2910,2910,0
20250409,095400,7757496,2910,2910,2910,2910,0
20250409,095300,7757496,2910,2915,2915,2910,431
20250409,095200,6501261,2910,2910,2910,2910,0
20250409,095100,6501261,2910,2910,2910,2910,0
20250409,095000,6501261,2910,2910,2910,2910,0
20250409,094900,6501261,2910,2910,2910,2910,3
20250409,094800,6492531,2915,2915,2915,2915,4
20250409,094700,6480871,2915,2915,2915,2915,0
20250409,094600,6480871,2915,2915,2915,2915,5
20250409,094500,6466296,2910,2910,2910,2910,17
20250409,094400,6416826,2915,2915,2915,2915,2
20250409,094300,6410996,2915,2915,2915,2915,1
20250409,094200,6408081,2900,2907,2907,2900,120
20250409,094100,6060074,2900,2900,2900,2900,0
20250409,094000,6060074,2900,2900,2900,2900,0
20250409,093900,6060074,2900,2900,2900,2900,0
20250409,093800,6060074,2900,2900,2900,2900,0
20250409,093700,6060074,2900,2900,2900,2900,50
20250409,093600,5915074,2910,2910,2910,2910,0
20250409,093500,5915074,2910,2910,2910,2910,0
20250409,093400,5915074,2910,2910,2910,2910,1
20250409,093300,5912164,2900,2900,2900,2900,0
20250409,093200,5912164,2900,2900,2900,2900,1
20250409,093100,5909264,2900,2900,2900,2900,0
20250409,093000,5909264,2900,2900,2900,2900,0
20250409,092900,5909264,2900,2900,2900,2900,50
20250409,092800,5764264,2900,2900,2900,2900,56
20250409,092700,5601864,2930,2930,2930,2930,0
20250409,092600,5601864,2930,2905,2930,2900,113
20250409,092500,5274084,2900,2900,2900,2900,0
20250409,092400,5274084,2900,2915,2915,2900,800
20250409,092300,2950094,2905,2905,2905,2905,0
20250409,092200,2950094,2905,2925,2925,2905,12
20250409,092100,2915129,2930,2930,2930,2930,38
20250409,092000,2803789,2930,2930,2930,2930,0
20250409,091900,2803789,2930,2930,2930,2930,0
20250409,091800,2803789,2930,2945,2945,2930,12
20250409,091700,2768564,2950,2950,2950,2950,0
20250409,091600,2768564,2950,2975,2975,2950,541
20250409,091500,1172114,2950,2950,2950,2950,107
20250409,091400,856464,2950,2950,2950,2950,1
20250409,091300,853514,2940,2940,2940,2940,29
20250409,091200,768254,2945,2950,2950,2945,52
20250409,091100,614964,2950,2950,2950,2945,85
20250409,091000,364245,2950,2950,2950,2950,0
20250409,090900,364245,2950,2950,2950,2950,4
20250409,090800,352445,2950,2950,2950,2950,1
20250409,090700,349495,2955,2955,2955,2950,28
20250409,090600,266765,2955,2955,2955,2955,8
20250409,090500,243125,2960,2960,2960,2960,1
20250409,090400,240165,2965,2965,2965,2965,0
20250409,090300,240165,2965,2965,2965,2965,0
20250409,090200,240165,2965,2965,2965,2965,0
20250409,090100,240165,2965,2965,2965,2965,0
20250409,090000,240165,2965,2965,2965,2965,81