KissMeData/225430/min/candle-20250410.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250410,202700,30796543,560,560,560,560,183
20250410,202600,30796543,560,560,560,560,0
20250410,202500,30796543,560,560,560,560,0
20250410,202400,30796543,560,560,560,560,0
20250410,202300,30796543,560,560,560,560,0
20250410,202200,30796543,560,560,560,560,0
20250410,202100,30796543,560,560,560,560,0
20250410,202000,30796543,560,560,560,560,0
20250410,201900,30796543,560,560,560,560,0
20250410,201800,30796543,560,560,560,560,0
20250410,201700,30796543,560,560,560,560,0
20250410,201600,30796543,560,560,560,560,0
20250410,201500,30796543,560,560,560,560,0
20250410,201400,30796543,560,560,560,560,0
20250410,201300,30796543,560,560,560,560,0
20250410,201200,30796543,560,560,560,560,0
20250410,201100,30796543,560,560,560,560,0
20250410,201000,30796543,560,560,560,560,0
20250410,200900,30796543,560,560,560,560,0
20250410,200800,30796543,560,560,560,560,0
20250410,200700,30796543,560,560,560,560,0
20250410,200600,30796543,560,560,560,560,0
20250410,200500,30796543,560,560,560,560,0
20250410,200400,30796543,560,560,560,560,0
20250410,200300,30796543,560,560,560,560,0
20250410,200200,30796543,560,560,560,560,0
20250410,200100,30796543,560,560,560,560,0
20250410,200000,30796543,560,560,560,560,0
20250410,195900,30796543,560,560,560,560,0
20250410,195800,30796543,560,560,560,560,0
20250410,195700,30796543,560,560,560,560,183
20250410,195600,30796543,560,560,560,560,0
20250410,195500,30796543,560,560,560,560,0
20250410,195400,30796543,560,560,560,560,0
20250410,195300,30796543,560,560,560,560,0
20250410,195200,30796543,560,560,560,560,0
20250410,195100,30796543,560,560,560,560,0
20250410,195000,30796543,560,560,560,560,0
20250410,194900,30796543,560,560,560,560,0
20250410,194800,30796543,560,560,560,560,0
20250410,194700,30796543,560,560,560,560,0
20250410,194600,30796543,560,560,560,560,0
20250410,194500,30796543,560,560,560,560,0
20250410,194400,30796543,560,560,560,560,0
20250410,194300,30796543,560,560,560,560,0
20250410,194200,30796543,560,560,560,560,0
20250410,194100,30796543,560,560,560,560,0
20250410,194000,30796543,560,560,560,560,0
20250410,193900,30796543,560,560,560,560,0
20250410,193800,30796543,560,560,560,560,0
20250410,193700,30796543,560,560,560,560,0
20250410,193600,30796543,560,560,560,560,0
20250410,193500,30796543,560,560,560,560,0
20250410,193400,30796543,560,560,560,560,0
20250410,193300,30796543,560,560,560,560,0
20250410,193200,30796543,560,560,560,560,0
20250410,193100,30796543,560,560,560,560,0
20250410,193000,30796543,560,560,560,560,0
20250410,192900,30796543,560,560,560,560,0
20250410,192800,30796543,560,560,560,560,0
20250410,192700,30796543,560,560,560,560,183
20250410,192600,30796543,560,560,560,560,0
20250410,192500,30796543,560,560,560,560,0
20250410,192400,30796543,560,560,560,560,0
20250410,192300,30796543,560,560,560,560,0
20250410,192200,30796543,560,560,560,560,0
20250410,192100,30796543,560,560,560,560,0
20250410,192000,30796543,560,560,560,560,0
20250410,191900,30796543,560,560,560,560,0
20250410,191800,30796543,560,560,560,560,0
20250410,191700,30796543,560,560,560,560,0
20250410,191600,30796543,560,560,560,560,0
20250410,191500,30796543,560,560,560,560,0
20250410,191400,30796543,560,560,560,560,0
20250410,191300,30796543,560,560,560,560,0
20250410,191200,30796543,560,560,560,560,0
20250410,191100,30796543,560,560,560,560,0
20250410,191000,30796543,560,560,560,560,0
20250410,190900,30796543,560,560,560,560,0
20250410,190800,30796543,560,560,560,560,0
20250410,190700,30796543,560,560,560,560,0
20250410,190600,30796543,560,560,560,560,0
20250410,190500,30796543,560,560,560,560,0
20250410,190400,30796543,560,560,560,560,0
20250410,190300,30796543,560,560,560,560,0
20250410,190200,30796543,560,560,560,560,0
20250410,190100,30796543,560,560,560,560,0
20250410,190000,30796543,560,560,560,560,0
20250410,185900,30796543,560,560,560,560,0
20250410,185800,30796543,560,560,560,560,0
20250410,185700,30796543,560,560,560,560,183
20250410,185600,30796543,560,560,560,560,0
20250410,185500,30796543,560,560,560,560,0
20250410,185400,30796543,560,560,560,560,0
20250410,185300,30796543,560,560,560,560,0
20250410,185200,30796543,560,560,560,560,0
20250410,185100,30796543,560,560,560,560,0
20250410,185000,30796543,560,560,560,560,0
20250410,184900,30796543,560,560,560,560,0
20250410,184800,30796543,560,560,560,560,0
20250410,184700,30796543,560,560,560,560,0
20250410,184600,30796543,560,560,560,560,0
20250410,184500,30796543,560,560,560,560,0
20250410,184400,30796543,560,560,560,560,0
20250410,184300,30796543,560,560,560,560,0
20250410,184200,30796543,560,560,560,560,0
20250410,184100,30796543,560,560,560,560,0
20250410,184000,30796543,560,560,560,560,0
20250410,183900,30796543,560,560,560,560,0
20250410,183800,30796543,560,560,560,560,0
20250410,183700,30796543,560,560,560,560,0
20250410,183600,30796543,560,560,560,560,0
20250410,183500,30796543,560,560,560,560,0
20250410,183400,30796543,560,560,560,560,0
20250410,183300,30796543,560,560,560,560,0
20250410,183200,30796543,560,560,560,560,0
20250410,183100,30796543,560,560,560,560,0
20250410,183000,30796543,560,560,560,560,0
20250410,182900,30796543,560,560,560,560,0
20250410,182800,30796543,560,560,560,560,0
20250410,182700,30796543,560,560,560,560,183
20250410,182600,30796543,560,560,560,560,0
20250410,182500,30796543,560,560,560,560,0
20250410,182400,30796543,560,560,560,560,0
20250410,182300,30796543,560,560,560,560,0
20250410,182200,30796543,560,560,560,560,0
20250410,182100,30796543,560,560,560,560,0
20250410,182000,30796543,560,560,560,560,0
20250410,181900,30796543,560,560,560,560,0
20250410,181800,30796543,560,560,560,560,0
20250410,181700,30796543,560,560,560,560,0
20250410,181600,30796543,560,560,560,560,0
20250410,181500,30796543,560,560,560,560,0
20250410,181400,30796543,560,560,560,560,0
20250410,181300,30796543,560,560,560,560,0
20250410,181200,30796543,560,560,560,560,0
20250410,181100,30796543,560,560,560,560,0
20250410,181000,30796543,560,560,560,560,0
20250410,180900,30796543,560,560,560,560,0
20250410,180800,30796543,560,560,560,560,0
20250410,180700,30796543,560,560,560,560,0
20250410,180600,30796543,560,560,560,560,0
20250410,180500,30796543,560,560,560,560,0
20250410,180400,30796543,560,560,560,560,0
20250410,180300,30796543,560,560,560,560,0
20250410,180200,30796543,560,560,560,560,0
20250410,180100,30796543,560,560,560,560,0
20250410,180000,30796543,560,560,560,560,0
20250410,175900,30796543,560,560,560,560,0
20250410,175800,30796543,560,560,560,560,0
20250410,175700,30796543,560,560,560,560,183
20250410,175600,30796543,560,560,560,560,0
20250410,175500,30796543,560,560,560,560,0
20250410,175400,30796543,560,560,560,560,0
20250410,175300,30796543,560,560,560,560,0
20250410,175200,30796543,560,560,560,560,0
20250410,175100,30796543,560,560,560,560,0
20250410,175000,30796543,560,560,560,560,0
20250410,174900,30796543,560,560,560,560,0
20250410,174800,30796543,560,560,560,560,0
20250410,174700,30796543,560,560,560,560,0
20250410,174600,30796543,560,560,560,560,0
20250410,174500,30796543,560,560,560,560,0
20250410,174400,30796543,560,560,560,560,0
20250410,174300,30796543,560,560,560,560,0
20250410,174200,30796543,560,560,560,560,0
20250410,174100,30796543,560,560,560,560,0
20250410,174000,30796543,560,560,560,560,0
20250410,173900,30796543,560,560,560,560,0
20250410,173800,30796543,560,560,560,560,0
20250410,173700,30796543,560,560,560,560,0
20250410,173600,30796543,560,560,560,560,0
20250410,173500,30796543,560,560,560,560,0
20250410,173400,30796543,560,560,560,560,0
20250410,173300,30796543,560,560,560,560,0
20250410,173200,30796543,560,560,560,560,0
20250410,173100,30796543,560,560,560,560,0
20250410,173000,30796543,560,560,560,560,0
20250410,172900,30796543,560,560,560,560,0
20250410,172800,30796543,560,560,560,560,0
20250410,172700,30796543,560,560,560,560,183
20250410,172600,30796543,560,560,560,560,0
20250410,172500,30796543,560,560,560,560,0
20250410,172400,30796543,560,560,560,560,0
20250410,172300,30796543,560,560,560,560,0
20250410,172200,30796543,560,560,560,560,0
20250410,172100,30796543,560,560,560,560,0
20250410,172000,30796543,560,560,560,560,0
20250410,171900,30796543,560,560,560,560,0
20250410,171800,30796543,560,560,560,560,0
20250410,171700,30796543,560,560,560,560,0
20250410,171600,30796543,560,560,560,560,0
20250410,171500,30796543,560,560,560,560,0
20250410,171400,30796543,560,560,560,560,0
20250410,171300,30796543,560,560,560,560,0
20250410,171200,30796543,560,560,560,560,0
20250410,171100,30796543,560,560,560,560,0
20250410,171000,30796543,560,560,560,560,0
20250410,170900,30796543,560,560,560,560,0
20250410,170800,30796543,560,560,560,560,0
20250410,170700,30796543,560,560,560,560,0
20250410,170600,30796543,560,560,560,560,0
20250410,170500,30796543,560,560,560,560,0
20250410,170400,30796543,560,560,560,560,0
20250410,170300,30796543,560,560,560,560,0
20250410,170200,30796543,560,560,560,560,0
20250410,170100,30796543,560,560,560,560,0
20250410,170000,30796543,560,560,560,560,0
20250410,165900,30796543,560,560,560,560,0
20250410,165800,30796543,560,560,560,560,0
20250410,165700,30796543,560,560,560,560,183
20250410,165600,30796543,560,560,560,560,0
20250410,165500,30796543,560,560,560,560,0
20250410,165400,30796543,560,560,560,560,0
20250410,165300,30796543,560,560,560,560,0
20250410,165200,30796543,560,560,560,560,0
20250410,165100,30796543,560,560,560,560,0
20250410,165000,30796543,560,560,560,560,0
20250410,164900,30796543,560,560,560,560,0
20250410,164800,30796543,560,560,560,560,0
20250410,164700,30796543,560,560,560,560,0
20250410,164600,30796543,560,560,560,560,0
20250410,164500,30796543,560,560,560,560,0
20250410,164400,30796543,560,560,560,560,0
20250410,164300,30796543,560,560,560,560,0
20250410,164200,30796543,560,560,560,560,0
20250410,164100,30796543,560,560,560,560,0
20250410,164000,30796543,560,560,560,560,0
20250410,163900,30796543,560,560,560,560,0
20250410,163800,30796543,560,560,560,560,0
20250410,163700,30796543,560,560,560,560,0
20250410,163600,30796543,560,560,560,560,0
20250410,163500,30796543,560,560,560,560,0
20250410,163400,30796543,560,560,560,560,0
20250410,163300,30796543,560,560,560,560,0
20250410,163200,30796543,560,560,560,560,0
20250410,163100,30796543,560,560,560,560,0
20250410,163000,30796543,560,560,560,560,0
20250410,162900,30796543,560,560,560,560,0
20250410,162800,30796543,560,560,560,560,0
20250410,162700,30796543,560,560,560,560,183
20250410,162600,30796543,560,560,560,560,0
20250410,162500,30796543,560,560,560,560,0
20250410,162400,30796543,560,560,560,560,0
20250410,162300,30796543,560,560,560,560,0
20250410,162200,30796543,560,560,560,560,0
20250410,162100,30796543,560,560,560,560,0
20250410,162000,30796543,560,560,560,560,0
20250410,161900,30796543,560,560,560,560,0
20250410,161800,30796543,560,560,560,560,0
20250410,161700,30796543,560,560,560,560,0
20250410,161600,30796543,560,560,560,560,0
20250410,161500,30796543,560,560,560,560,0
20250410,161400,30796543,560,560,560,560,0
20250410,161300,30796543,560,560,560,560,0
20250410,161200,30796543,560,560,560,560,0
20250410,161100,30796543,560,560,560,560,0
20250410,161000,30796543,560,560,560,560,0
20250410,160900,30796543,560,560,560,560,0
20250410,160800,30796543,560,560,560,560,0
20250410,160700,30796543,560,560,560,560,0
20250410,160600,30796543,560,560,560,560,0
20250410,160500,30796543,560,560,560,560,0
20250410,160400,30796543,560,560,560,560,0
20250410,160300,30796543,560,560,560,560,0
20250410,160200,30796543,560,560,560,560,0
20250410,160100,30796543,560,560,560,560,0
20250410,160000,30796543,560,560,560,560,0
20250410,155900,30796543,560,560,560,560,0
20250410,155800,30796543,560,560,560,560,0
20250410,155700,30796543,560,560,560,560,183
20250410,155600,30796543,560,560,560,560,0
20250410,155500,30796543,560,560,560,560,0
20250410,155400,30796543,560,560,560,560,0
20250410,155300,30796543,560,560,560,560,0
20250410,155200,30796543,560,560,560,560,0
20250410,155100,30796543,560,560,560,560,0
20250410,155000,30796543,560,560,560,560,0
20250410,154900,30796543,560,560,560,560,0
20250410,154800,30796543,560,560,560,560,0
20250410,154700,30796543,560,560,560,560,0
20250410,154600,30796543,560,560,560,560,0
20250410,154500,30796543,560,560,560,560,0
20250410,154400,30796543,560,560,560,560,0
20250410,154300,30796543,560,560,560,560,0
20250410,154200,30796543,560,560,560,560,0
20250410,154100,30796543,560,560,560,560,0
20250410,154000,30796543,560,560,560,560,0
20250410,153900,30796543,560,560,560,560,0
20250410,153800,30796543,560,560,560,560,0
20250410,153700,30796543,560,560,560,560,0
20250410,153600,30796543,560,560,560,560,0
20250410,153500,30796543,560,560,560,560,0
20250410,153400,30796543,560,560,560,560,0
20250410,153300,30796543,560,560,560,560,0
20250410,153200,30796543,560,560,560,560,0
20250410,153100,30796543,560,560,560,560,0
20250410,153000,30796543,560,560,560,560,183
20250410,152900,30694063,560,560,560,560,0
20250410,152800,30694063,560,560,560,560,0
20250410,152700,30694063,560,560,560,560,0
20250410,152600,30694063,560,560,560,560,0
20250410,152500,30694063,560,560,560,560,0
20250410,152400,30694063,560,560,560,560,0
20250410,152300,30694063,560,560,560,560,0
20250410,152200,30694063,560,560,560,560,0
20250410,152100,30694063,560,560,560,560,0
20250410,152000,30694063,560,560,560,560,0
20250410,151900,30694063,560,559,560,558,2001
20250410,151800,29577502,560,564,564,560,441
20250410,151700,29330534,563,563,564,563,980
20250410,151600,28778793,564,564,564,564,1
20250410,151500,28778229,563,563,563,563,48
20250410,151400,28751205,564,564,564,564,0
20250410,151300,28751205,564,564,564,564,0
20250410,151200,28751205,564,564,564,564,0
20250410,151100,28751205,564,564,564,564,0
20250410,151000,28751205,564,564,564,563,51
20250410,150900,28722490,563,563,563,563,335
20250410,150800,28533885,563,563,563,563,0
20250410,150700,28533885,563,563,563,563,104
20250410,150600,28475333,563,563,563,563,0
20250410,150500,28475333,563,563,563,563,0
20250410,150400,28475333,563,563,563,563,0
20250410,150300,28475333,563,562,563,562,21
20250410,150200,28463530,563,563,563,563,0
20250410,150100,28463530,563,563,563,563,0
20250410,150000,28463530,563,563,563,563,0
20250410,145900,28463530,563,563,563,563,0
20250410,145800,28463530,563,563,563,563,0
20250410,145700,28463530,563,563,563,563,0
20250410,145600,28463530,563,563,563,563,0
20250410,145500,28463530,563,563,563,563,5
20250410,145400,28460715,563,563,563,563,0
20250410,145300,28460715,563,563,563,563,0
20250410,145200,28460715,563,563,563,563,0
20250410,145100,28460715,563,563,563,563,0
20250410,145000,28460715,563,563,563,563,0
20250410,144900,28460715,563,563,563,563,0
20250410,144800,28460715,563,563,563,563,0
20250410,144700,28460715,563,563,563,563,0
20250410,144600,28460715,563,563,563,563,0
20250410,144500,28460715,563,563,563,563,50
20250410,144400,28432565,563,563,563,563,0
20250410,144300,28432565,563,563,563,563,0
20250410,144200,28432565,563,563,563,563,0
20250410,144100,28432565,563,563,563,563,0
20250410,144000,28432565,563,563,563,563,50
20250410,143900,28404415,563,563,563,563,0
20250410,143800,28404415,563,563,563,563,0
20250410,143700,28404415,563,563,563,563,0
20250410,143600,28404415,563,563,563,563,0
20250410,143500,28404415,563,563,563,563,0
20250410,143400,28404415,563,560,563,559,121
20250410,143300,28336765,565,565,565,565,0
20250410,143200,28336765,565,565,565,565,0
20250410,143100,28336765,565,565,565,565,0
20250410,143000,28336765,565,565,565,565,0
20250410,142900,28336765,565,565,565,565,0
20250410,142800,28336765,565,565,565,565,0
20250410,142700,28336765,565,565,565,565,0
20250410,142600,28336765,565,565,565,565,0
20250410,142500,28336765,565,565,565,565,0
20250410,142400,28336765,565,565,565,565,0
20250410,142300,28336765,565,565,565,565,0
20250410,142200,28336765,565,565,565,565,0
20250410,142100,28336765,565,565,565,565,0
20250410,142000,28336765,565,565,565,565,32
20250410,141900,28318685,565,565,565,565,0
20250410,141800,28318685,565,565,565,565,0
20250410,141700,28318685,565,565,565,565,0
20250410,141600,28318685,565,565,565,565,0
20250410,141500,28318685,565,565,565,565,0
20250410,141400,28318685,565,565,565,565,0
20250410,141300,28318685,565,565,565,565,0
20250410,141200,28318685,565,565,565,565,0
20250410,141100,28318685,565,565,565,565,0
20250410,141000,28318685,565,565,565,565,1
20250410,140900,28318120,560,560,560,560,0
20250410,140800,28318120,560,560,560,560,0
20250410,140700,28318120,560,560,560,560,0
20250410,140600,28318120,560,560,560,560,0
20250410,140500,28318120,560,560,560,560,39
20250410,140400,28296280,559,559,559,559,0
20250410,140300,28296280,559,559,559,559,0
20250410,140200,28296280,559,559,559,559,0
20250410,140100,28296280,559,559,559,559,0
20250410,140000,28296280,559,559,559,559,0
20250410,135900,28296280,559,559,559,559,0
20250410,135800,28296280,559,559,559,559,0
20250410,135700,28296280,559,559,559,559,0
20250410,135600,28296280,559,559,559,559,0
20250410,135500,28296280,559,559,559,559,0
20250410,135400,28296280,559,559,559,559,0
20250410,135300,28296280,559,559,559,559,0
20250410,135200,28296280,559,564,564,559,510
20250410,135100,28009533,566,566,566,566,0
20250410,135000,28009533,566,566,566,566,0
20250410,134900,28009533,566,566,566,566,0
20250410,134800,28009533,566,566,566,566,0
20250410,134700,28009533,566,566,566,566,0
20250410,134600,28009533,566,566,566,566,0
20250410,134500,28009533,566,566,566,566,0
20250410,134400,28009533,566,566,566,566,0
20250410,134300,28009533,566,566,566,566,0
20250410,134200,28009533,566,566,566,566,0
20250410,134100,28009533,566,566,566,566,0
20250410,134000,28009533,566,566,566,566,100
20250410,133900,27952933,566,566,566,566,0
20250410,133800,27952933,566,566,566,566,0
20250410,133700,27952933,566,566,566,566,0
20250410,133600,27952933,566,566,566,566,0
20250410,133500,27952933,566,566,566,566,0
20250410,133400,27952933,566,566,566,566,0
20250410,133300,27952933,566,566,566,566,0
20250410,133200,27952933,566,566,566,566,0
20250410,133100,27952933,566,566,566,566,574
20250410,133000,27628049,566,566,566,566,0
20250410,132900,27628049,566,566,566,566,19
20250410,132800,27617295,567,567,567,567,0
20250410,132700,27617295,567,566,567,566,2
20250410,132600,27616162,567,567,567,567,0
20250410,132500,27616162,567,567,567,567,0
20250410,132400,27616162,567,567,567,567,0
20250410,132300,27616162,567,567,567,567,0
20250410,132200,27616162,567,567,567,567,0
20250410,132100,27616162,567,567,567,567,0
20250410,132000,27616162,567,567,567,567,1
20250410,131900,27615595,566,566,566,566,18
20250410,131800,27605407,567,567,567,567,0
20250410,131700,27605407,567,567,567,567,0
20250410,131600,27605407,567,566,567,566,169
20250410,131500,27509643,566,566,566,566,0
20250410,131400,27509643,566,566,566,566,0
20250410,131300,27509643,566,566,566,566,0
20250410,131200,27509643,566,566,566,566,0
20250410,131100,27509643,566,566,566,566,0
20250410,131000,27509643,566,566,566,566,0
20250410,130900,27509643,566,566,566,566,0
20250410,130800,27509643,566,566,566,566,0
20250410,130700,27509643,566,566,566,566,0
20250410,130600,27509643,566,566,566,566,0
20250410,130500,27509643,566,566,566,566,0
20250410,130400,27509643,566,566,566,566,0
20250410,130300,27509643,566,566,566,566,1
20250410,130200,27509077,562,562,562,562,0
20250410,130100,27509077,562,562,562,562,0
20250410,130000,27509077,562,562,562,562,0
20250410,125900,27509077,562,562,562,562,0
20250410,125800,27509077,562,562,562,562,0
20250410,125700,27509077,562,562,562,562,0
20250410,125600,27509077,562,562,562,562,0
20250410,125500,27509077,562,562,562,562,0
20250410,125400,27509077,562,562,562,562,0
20250410,125300,27509077,562,562,562,562,0
20250410,125200,27509077,562,562,562,562,0
20250410,125100,27509077,562,562,562,562,0
20250410,125000,27509077,562,562,562,562,0
20250410,124900,27509077,562,562,562,562,0
20250410,124800,27509077,562,562,562,562,0
20250410,124700,27509077,562,562,562,562,0
20250410,124600,27509077,562,562,562,562,0
20250410,124500,27509077,562,562,562,562,0
20250410,124400,27509077,562,562,562,562,0
20250410,124300,27509077,562,562,562,562,0
20250410,124200,27509077,562,562,562,562,9
20250410,124100,27504019,566,566,566,566,0
20250410,124000,27504019,566,566,566,566,0
20250410,123900,27504019,566,566,566,566,0
20250410,123800,27504019,566,566,566,566,0
20250410,123700,27504019,566,566,566,566,0
20250410,123600,27504019,566,566,566,566,0
20250410,123500,27504019,566,566,566,566,0
20250410,123400,27504019,566,566,566,566,4
20250410,123300,27501755,566,566,566,566,0
20250410,123200,27501755,566,566,566,566,0
20250410,123100,27501755,566,566,566,566,0
20250410,123000,27501755,566,566,566,566,0
20250410,122900,27501755,566,566,566,566,0
20250410,122800,27501755,566,566,566,566,0
20250410,122700,27501755,566,566,566,566,0
20250410,122600,27501755,566,566,566,566,20
20250410,122500,27490435,566,566,566,566,0
20250410,122400,27490435,566,566,566,566,0
20250410,122300,27490435,566,566,566,566,195
20250410,122200,27380065,566,566,566,566,0
20250410,122100,27380065,566,566,566,566,338
20250410,122000,27188757,566,566,566,566,0
20250410,121900,27188757,566,566,566,566,0
20250410,121800,27188757,566,566,566,566,0
20250410,121700,27188757,566,566,566,566,0
20250410,121600,27188757,566,566,566,566,0
20250410,121500,27188757,566,566,566,566,0
20250410,121400,27188757,566,566,566,566,0
20250410,121300,27188757,566,566,566,566,0
20250410,121200,27188757,566,561,566,561,6
20250410,121100,27185376,560,560,560,560,0
20250410,121000,27185376,560,560,560,560,0
20250410,120900,27185376,560,559,560,559,1024
20250410,120800,26611959,559,559,559,559,0
20250410,120700,26611959,559,558,559,558,3
20250410,120600,26610284,559,559,559,559,1
20250410,120500,26609725,558,558,558,558,0
20250410,120400,26609725,558,558,558,558,0
20250410,120300,26609725,558,558,558,558,0
20250410,120200,26609725,558,558,558,558,0
20250410,120100,26609725,558,558,558,558,0
20250410,120000,26609725,558,558,558,558,0
20250410,115900,26609725,558,558,558,558,0
20250410,115800,26609725,558,558,558,558,0
20250410,115700,26609725,558,558,558,558,0
20250410,115600,26609725,558,558,558,558,0
20250410,115500,26609725,558,558,558,558,0
20250410,115400,26609725,558,558,558,558,0
20250410,115300,26609725,558,558,558,558,0
20250410,115200,26609725,558,558,558,558,0
20250410,115100,26609725,558,558,558,558,0
20250410,115000,26609725,558,558,558,558,0
20250410,114900,26609725,558,558,558,558,0
20250410,114800,26609725,558,558,558,558,0
20250410,114700,26609725,558,558,558,558,0
20250410,114600,26609725,558,558,558,558,2000
20250410,114500,25493725,558,558,558,558,0
20250410,114400,25493725,558,558,558,558,0
20250410,114300,25493725,558,558,558,558,0
20250410,114200,25493725,558,558,558,558,0
20250410,114100,25493725,558,558,558,558,0
20250410,114000,25493725,558,558,558,558,0
20250410,113900,25493725,558,558,558,558,0
20250410,113800,25493725,558,558,558,558,0
20250410,113700,25493725,558,558,558,558,0
20250410,113600,25493725,558,558,558,558,0
20250410,113500,25493725,558,558,558,558,0
20250410,113400,25493725,558,558,558,558,0
20250410,113300,25493725,558,558,558,558,0
20250410,113200,25493725,558,558,558,558,0
20250410,113100,25493725,558,554,558,554,36
20250410,113000,25473709,558,558,558,558,0
20250410,112900,25473709,558,558,558,558,0
20250410,112800,25473709,558,558,558,558,0
20250410,112700,25473709,558,558,558,558,0
20250410,112600,25473709,558,558,558,558,0
20250410,112500,25473709,558,558,558,558,0
20250410,112400,25473709,558,558,558,558,0
20250410,112300,25473709,558,554,558,554,34
20250410,112200,25454805,553,563,563,553,6950
20250410,112100,21591099,563,563,563,563,0
20250410,112000,21591099,563,563,563,563,0
20250410,111900,21591099,563,563,563,563,0
20250410,111800,21591099,563,563,563,563,0
20250410,111700,21591099,563,563,563,563,1
20250410,111600,21590536,562,562,562,562,0
20250410,111500,21590536,562,562,562,562,0
20250410,111400,21590536,562,562,562,562,0
20250410,111300,21590536,562,562,562,562,0
20250410,111200,21590536,562,562,562,562,1
20250410,111100,21589974,561,561,561,561,1
20250410,111000,21589413,560,560,560,560,0
20250410,110900,21589413,560,560,560,560,0
20250410,110800,21589413,560,560,560,560,1
20250410,110700,21588853,559,559,559,559,0
20250410,110600,21588853,559,559,559,559,1
20250410,110500,21588294,558,566,566,553,650
20250410,110400,21228248,567,574,574,567,681
20250410,110300,20842049,573,573,573,573,680
20250410,110200,20452409,573,567,573,567,105
20250410,110100,20392868,568,568,568,568,0
20250410,110000,20392868,568,568,568,568,586
20250410,105900,20060020,573,573,573,573,690
20250410,105800,19664650,573,573,573,573,1
20250410,105700,19664077,568,568,568,568,0
20250410,105600,19664077,568,568,568,568,0
20250410,105500,19664077,568,568,568,568,700
20250410,105400,19266477,573,573,573,573,0
20250410,105300,19266477,573,573,573,573,4
20250410,105200,19264185,573,573,573,573,0
20250410,105100,19264185,573,573,573,573,23
20250410,105000,19251006,574,569,574,569,4495
20250410,104900,16678188,569,569,569,569,1
20250410,104800,16677619,567,567,567,567,0
20250410,104700,16677619,567,567,567,567,0
20250410,104600,16677619,567,567,567,567,0
20250410,104500,16677619,567,569,569,567,21
20250410,104400,16665698,568,568,568,568,0
20250410,104300,16665698,568,568,568,568,0
20250410,104200,16665698,568,568,568,568,0
20250410,104100,16665698,568,568,568,568,21
20250410,104000,16653770,568,568,568,568,0
20250410,103900,16653770,568,568,568,568,0
20250410,103800,16653770,568,568,568,568,1386
20250410,103700,15866522,569,569,569,569,0
20250410,103600,15866522,569,569,569,569,0
20250410,103500,15866522,569,569,569,569,0
20250410,103400,15866522,569,569,569,569,0
20250410,103300,15866522,569,569,569,569,0
20250410,103200,15866522,569,569,569,569,0
20250410,103100,15866522,569,569,569,569,0
20250410,103000,15866522,569,569,569,569,0
20250410,102900,15866522,569,569,569,569,0
20250410,102800,15866522,569,565,569,565,5714
20250410,102700,12629568,565,565,565,565,0
20250410,102600,12629568,565,565,565,565,0
20250410,102500,12629568,565,565,565,565,0
20250410,102400,12629568,565,565,565,565,0
20250410,102300,12629568,565,565,565,565,0
20250410,102200,12629568,565,565,565,565,0
20250410,102100,12629568,565,565,565,565,0
20250410,102000,12629568,565,565,565,565,0
20250410,101900,12629568,565,565,565,565,335
20250410,101800,12440293,565,565,565,565,22
20250410,101700,12427863,565,565,565,565,0
20250410,101600,12427863,565,565,565,565,0
20250410,101500,12427863,565,565,565,565,0
20250410,101400,12427863,565,565,565,565,0
20250410,101300,12427863,565,565,565,565,0
20250410,101200,12427863,565,565,565,565,0
20250410,101100,12427863,565,565,565,565,0
20250410,101000,12427863,565,565,565,565,0
20250410,100900,12427863,565,565,565,565,0
20250410,100800,12427863,565,565,565,565,0
20250410,100700,12427863,565,565,565,565,200
20250410,100600,12314863,565,565,565,565,0
20250410,100500,12314863,565,565,565,565,0
20250410,100400,12314863,565,565,565,565,0
20250410,100300,12314863,565,565,565,565,1
20250410,100200,12314298,567,567,567,567,0
20250410,100100,12314298,567,567,567,567,0
20250410,100000,12314298,567,567,567,567,1
20250410,095900,12313731,568,568,568,568,0
20250410,095800,12313731,568,568,568,568,0
20250410,095700,12313731,568,563,568,563,209
20250410,095600,12195506,560,561,561,560,4000
20250410,095500,9955495,561,561,561,561,0
20250410,095400,9955495,561,561,561,561,0
20250410,095300,9955495,561,561,561,561,0
20250410,095200,9955495,561,561,561,561,0
20250410,095100,9955495,561,561,561,561,0
20250410,095000,9955495,561,561,561,561,23
20250410,094900,9942592,563,563,563,563,0
20250410,094800,9942592,563,563,563,563,0
20250410,094700,9942592,563,563,563,563,0
20250410,094600,9942592,563,563,563,563,0
20250410,094500,9942592,563,563,563,563,0
20250410,094400,9942592,563,563,563,563,20
20250410,094300,9931332,563,563,563,563,0
20250410,094200,9931332,563,563,563,563,36
20250410,094100,9911064,563,563,563,563,0
20250410,094000,9911064,563,562,563,562,2
20250410,093900,9909939,561,560,561,560,58
20250410,093800,9877458,560,559,560,559,12
20250410,093700,9870749,558,558,558,558,0
20250410,093600,9870749,558,558,558,558,0
20250410,093500,9870749,558,557,558,557,1006
20250410,093400,9309406,557,557,557,557,0
20250410,093300,9309406,557,557,557,557,0
20250410,093200,9309406,557,557,557,557,1
20250410,093100,9308849,556,556,556,556,1
20250410,093000,9308293,555,555,555,555,0
20250410,092900,9308293,555,555,555,555,0
20250410,092800,9308293,555,555,555,555,0
20250410,092700,9308293,555,555,555,555,0
20250410,092600,9308293,555,555,555,555,0
20250410,092500,9308293,555,555,555,555,0
20250410,092400,9308293,555,555,555,555,0
20250410,092300,9308293,555,555,555,555,0
20250410,092200,9308293,555,555,555,555,986
20250410,092100,8761063,555,555,555,555,5
20250410,092000,8758288,555,555,555,555,48
20250410,091900,8731648,551,551,551,551,0
20250410,091800,8731648,551,551,551,551,0
20250410,091700,8731648,551,551,551,551,0
20250410,091600,8731648,551,551,551,551,57
20250410,091500,8700241,550,560,560,550,4636
20250410,091400,6136600,560,560,560,560,71
20250410,091300,6096840,560,560,560,560,0
20250410,091200,6096840,560,560,560,560,18
20250410,091100,6086760,560,560,560,560,2
20250410,091000,6085640,554,554,554,554,0
20250410,090900,6085640,554,562,562,554,4335
20250410,090800,3681759,562,562,562,562,0
20250410,090700,3681759,562,562,562,562,960
20250410,090600,3142239,562,562,562,562,5
20250410,090500,3139429,562,563,563,562,1501
20250410,090400,2295829,562,557,562,557,710
20250410,090300,1897626,556,555,556,555,549
20250410,090200,1592930,554,554,554,554,855
20250410,090100,1119260,554,554,554,554,0
20250410,090000,1119260,554,550,554,550,2035