KissMeData/225430/min/candle-20250415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,202700,49573793,599,599,599,599,8241
20250415,202600,49573793,599,599,599,599,0
20250415,202500,49573793,599,599,599,599,0
20250415,202400,49573793,599,599,599,599,0
20250415,202300,49573793,599,599,599,599,0
20250415,202200,49573793,599,599,599,599,0
20250415,202100,49573793,599,599,599,599,0
20250415,202000,49573793,599,599,599,599,0
20250415,201900,49573793,599,599,599,599,0
20250415,201800,49573793,599,599,599,599,0
20250415,201700,49573793,599,599,599,599,0
20250415,201600,49573793,599,599,599,599,0
20250415,201500,49573793,599,599,599,599,0
20250415,201400,49573793,599,599,599,599,0
20250415,201300,49573793,599,599,599,599,0
20250415,201200,49573793,599,599,599,599,0
20250415,201100,49573793,599,599,599,599,0
20250415,201000,49573793,599,599,599,599,0
20250415,200900,49573793,599,599,599,599,0
20250415,200800,49573793,599,599,599,599,0
20250415,200700,49573793,599,599,599,599,0
20250415,200600,49573793,599,599,599,599,0
20250415,200500,49573793,599,599,599,599,0
20250415,200400,49573793,599,599,599,599,0
20250415,200300,49573793,599,599,599,599,0
20250415,200200,49573793,599,599,599,599,0
20250415,200100,49573793,599,599,599,599,0
20250415,200000,49573793,599,599,599,599,0
20250415,195900,49573793,599,599,599,599,0
20250415,195800,49573793,599,599,599,599,0
20250415,195700,49573793,599,599,599,599,8241
20250415,195600,49573793,599,599,599,599,0
20250415,195500,49573793,599,599,599,599,0
20250415,195400,49573793,599,599,599,599,0
20250415,195300,49573793,599,599,599,599,0
20250415,195200,49573793,599,599,599,599,0
20250415,195100,49573793,599,599,599,599,0
20250415,195000,49573793,599,599,599,599,0
20250415,194900,49573793,599,599,599,599,0
20250415,194800,49573793,599,599,599,599,0
20250415,194700,49573793,599,599,599,599,0
20250415,194600,49573793,599,599,599,599,0
20250415,194500,49573793,599,599,599,599,0
20250415,194400,49573793,599,599,599,599,0
20250415,194300,49573793,599,599,599,599,0
20250415,194200,49573793,599,599,599,599,0
20250415,194100,49573793,599,599,599,599,0
20250415,194000,49573793,599,599,599,599,0
20250415,193900,49573793,599,599,599,599,0
20250415,193800,49573793,599,599,599,599,0
20250415,193700,49573793,599,599,599,599,0
20250415,193600,49573793,599,599,599,599,0
20250415,193500,49573793,599,599,599,599,0
20250415,193400,49573793,599,599,599,599,0
20250415,193300,49573793,599,599,599,599,0
20250415,193200,49573793,599,599,599,599,0
20250415,193100,49573793,599,599,599,599,0
20250415,193000,49573793,599,599,599,599,0
20250415,192900,49573793,599,599,599,599,0
20250415,192800,49573793,599,599,599,599,0
20250415,192700,49573793,599,599,599,599,8241
20250415,192600,49573793,599,599,599,599,0
20250415,192500,49573793,599,599,599,599,0
20250415,192400,49573793,599,599,599,599,0
20250415,192300,49573793,599,599,599,599,0
20250415,192200,49573793,599,599,599,599,0
20250415,192100,49573793,599,599,599,599,0
20250415,192000,49573793,599,599,599,599,0
20250415,191900,49573793,599,599,599,599,0
20250415,191800,49573793,599,599,599,599,0
20250415,191700,49573793,599,599,599,599,0
20250415,191600,49573793,599,599,599,599,0
20250415,191500,49573793,599,599,599,599,0
20250415,191400,49573793,599,599,599,599,0
20250415,191300,49573793,599,599,599,599,0
20250415,191200,49573793,599,599,599,599,0
20250415,191100,49573793,599,599,599,599,0
20250415,191000,49573793,599,599,599,599,0
20250415,190900,49573793,599,599,599,599,0
20250415,190800,49573793,599,599,599,599,0
20250415,190700,49573793,599,599,599,599,0
20250415,190600,49573793,599,599,599,599,0
20250415,190500,49573793,599,599,599,599,0
20250415,190400,49573793,599,599,599,599,0
20250415,190300,49573793,599,599,599,599,0
20250415,190200,49573793,599,599,599,599,0
20250415,190100,49573793,599,599,599,599,0
20250415,190000,49573793,599,599,599,599,0
20250415,185900,49573793,599,599,599,599,0
20250415,185800,49573793,599,599,599,599,0
20250415,185700,49573793,599,599,599,599,8241
20250415,185600,49573793,599,599,599,599,0
20250415,185500,49573793,599,599,599,599,0
20250415,185400,49573793,599,599,599,599,0
20250415,185300,49573793,599,599,599,599,0
20250415,185200,49573793,599,599,599,599,0
20250415,185100,49573793,599,599,599,599,0
20250415,185000,49573793,599,599,599,599,0
20250415,184900,49573793,599,599,599,599,0
20250415,184800,49573793,599,599,599,599,0
20250415,184700,49573793,599,599,599,599,0
20250415,184600,49573793,599,599,599,599,0
20250415,184500,49573793,599,599,599,599,0
20250415,184400,49573793,599,599,599,599,0
20250415,184300,49573793,599,599,599,599,0
20250415,184200,49573793,599,599,599,599,0
20250415,184100,49573793,599,599,599,599,0
20250415,184000,49573793,599,599,599,599,0
20250415,183900,49573793,599,599,599,599,0
20250415,183800,49573793,599,599,599,599,0
20250415,183700,49573793,599,599,599,599,0
20250415,183600,49573793,599,599,599,599,0
20250415,183500,49573793,599,599,599,599,0
20250415,183400,49573793,599,599,599,599,0
20250415,183300,49573793,599,599,599,599,0
20250415,183200,49573793,599,599,599,599,0
20250415,183100,49573793,599,599,599,599,0
20250415,183000,49573793,599,599,599,599,0
20250415,182900,49573793,599,599,599,599,0
20250415,182800,49573793,599,599,599,599,0
20250415,182700,49573793,599,599,599,599,8241
20250415,182600,49573793,599,599,599,599,0
20250415,182500,49573793,599,599,599,599,0
20250415,182400,49573793,599,599,599,599,0
20250415,182300,49573793,599,599,599,599,0
20250415,182200,49573793,599,599,599,599,0
20250415,182100,49573793,599,599,599,599,0
20250415,182000,49573793,599,599,599,599,0
20250415,181900,49573793,599,599,599,599,0
20250415,181800,49573793,599,599,599,599,0
20250415,181700,49573793,599,599,599,599,0
20250415,181600,49573793,599,599,599,599,0
20250415,181500,49573793,599,599,599,599,0
20250415,181400,49573793,599,599,599,599,0
20250415,181300,49573793,599,599,599,599,0
20250415,181200,49573793,599,599,599,599,0
20250415,181100,49573793,599,599,599,599,0
20250415,181000,49573793,599,599,599,599,0
20250415,180900,49573793,599,599,599,599,0
20250415,180800,49573793,599,599,599,599,0
20250415,180700,49573793,599,599,599,599,0
20250415,180600,49573793,599,599,599,599,0
20250415,180500,49573793,599,599,599,599,0
20250415,180400,49573793,599,599,599,599,0
20250415,180300,49573793,599,599,599,599,0
20250415,180200,49573793,599,599,599,599,0
20250415,180100,49573793,599,599,599,599,0
20250415,180000,49573793,599,599,599,599,0
20250415,175900,49573793,599,599,599,599,0
20250415,175800,49573793,599,599,599,599,0
20250415,175700,49573793,599,599,599,599,8241
20250415,175600,49573793,599,599,599,599,0
20250415,175500,49573793,599,599,599,599,0
20250415,175400,49573793,599,599,599,599,0
20250415,175300,49573793,599,599,599,599,0
20250415,175200,49573793,599,599,599,599,0
20250415,175100,49573793,599,599,599,599,0
20250415,175000,49573793,599,599,599,599,0
20250415,174900,49573793,599,599,599,599,0
20250415,174800,49573793,599,599,599,599,0
20250415,174700,49573793,599,599,599,599,0
20250415,174600,49573793,599,599,599,599,0
20250415,174500,49573793,599,599,599,599,0
20250415,174400,49573793,599,599,599,599,0
20250415,174300,49573793,599,599,599,599,0
20250415,174200,49573793,599,599,599,599,0
20250415,174100,49573793,599,599,599,599,0
20250415,174000,49573793,599,599,599,599,0
20250415,173900,49573793,599,599,599,599,0
20250415,173800,49573793,599,599,599,599,0
20250415,173700,49573793,599,599,599,599,0
20250415,173600,49573793,599,599,599,599,0
20250415,173500,49573793,599,599,599,599,0
20250415,173400,49573793,599,599,599,599,0
20250415,173300,49573793,599,599,599,599,0
20250415,173200,49573793,599,599,599,599,0
20250415,173100,49573793,599,599,599,599,0
20250415,173000,49573793,599,599,599,599,0
20250415,172900,49573793,599,599,599,599,0
20250415,172800,49573793,599,599,599,599,0
20250415,172700,49573793,599,599,599,599,8241
20250415,172600,49573793,599,599,599,599,0
20250415,172500,49573793,599,599,599,599,0
20250415,172400,49573793,599,599,599,599,0
20250415,172300,49573793,599,599,599,599,0
20250415,172200,49573793,599,599,599,599,0
20250415,172100,49573793,599,599,599,599,0
20250415,172000,49573793,599,599,599,599,0
20250415,171900,49573793,599,599,599,599,0
20250415,171800,49573793,599,599,599,599,0
20250415,171700,49573793,599,599,599,599,0
20250415,171600,49573793,599,599,599,599,0
20250415,171500,49573793,599,599,599,599,0
20250415,171400,49573793,599,599,599,599,0
20250415,171300,49573793,599,599,599,599,0
20250415,171200,49573793,599,599,599,599,0
20250415,171100,49573793,599,599,599,599,0
20250415,171000,49573793,599,599,599,599,0
20250415,170900,49573793,599,599,599,599,0
20250415,170800,49573793,599,599,599,599,0
20250415,170700,49573793,599,599,599,599,0
20250415,170600,49573793,599,599,599,599,0
20250415,170500,49573793,599,599,599,599,0
20250415,170400,49573793,599,599,599,599,0
20250415,170300,49573793,599,599,599,599,0
20250415,170200,49573793,599,599,599,599,0
20250415,170100,49573793,599,599,599,599,0
20250415,170000,49573793,599,599,599,599,0
20250415,165900,49573793,599,599,599,599,0
20250415,165800,49573793,599,599,599,599,0
20250415,165700,49573793,599,599,599,599,8241
20250415,165600,49573793,599,599,599,599,0
20250415,165500,49573793,599,599,599,599,0
20250415,165400,49573793,599,599,599,599,0
20250415,165300,49573793,599,599,599,599,0
20250415,165200,49573793,599,599,599,599,0
20250415,165100,49573793,599,599,599,599,0
20250415,165000,49573793,599,599,599,599,0
20250415,164900,49573793,599,599,599,599,0
20250415,164800,49573793,599,599,599,599,0
20250415,164700,49573793,599,599,599,599,0
20250415,164600,49573793,599,599,599,599,0
20250415,164500,49573793,599,599,599,599,0
20250415,164400,49573793,599,599,599,599,0
20250415,164300,49573793,599,599,599,599,0
20250415,164200,49573793,599,599,599,599,0
20250415,164100,49573793,599,599,599,599,0
20250415,164000,49573793,599,599,599,599,0
20250415,163900,49573793,599,599,599,599,0
20250415,163800,49573793,599,599,599,599,0
20250415,163700,49573793,599,599,599,599,0
20250415,163600,49573793,599,599,599,599,0
20250415,163500,49573793,599,599,599,599,0
20250415,163400,49573793,599,599,599,599,0
20250415,163300,49573793,599,599,599,599,0
20250415,163200,49573793,599,599,599,599,0
20250415,163100,49573793,599,599,599,599,0
20250415,163000,49573793,599,599,599,599,0
20250415,162900,49573793,599,599,599,599,0
20250415,162800,49573793,599,599,599,599,0
20250415,162700,49573793,599,599,599,599,8241
20250415,162600,49573793,599,599,599,599,0
20250415,162500,49573793,599,599,599,599,0
20250415,162400,49573793,599,599,599,599,0
20250415,162300,49573793,599,599,599,599,0
20250415,162200,49573793,599,599,599,599,0
20250415,162100,49573793,599,599,599,599,0
20250415,162000,49573793,599,599,599,599,0
20250415,161900,49573793,599,599,599,599,0
20250415,161800,49573793,599,599,599,599,0
20250415,161700,49573793,599,599,599,599,0
20250415,161600,49573793,599,599,599,599,0
20250415,161500,49573793,599,599,599,599,0
20250415,161400,49573793,599,599,599,599,0
20250415,161300,49573793,599,599,599,599,0
20250415,161200,49573793,599,599,599,599,0
20250415,161100,49573793,599,599,599,599,0
20250415,161000,49573793,599,599,599,599,0
20250415,160900,49573793,599,599,599,599,0
20250415,160800,49573793,599,599,599,599,0
20250415,160700,49573793,599,599,599,599,0
20250415,160600,49573793,599,599,599,599,0
20250415,160500,49573793,599,599,599,599,0
20250415,160400,49573793,599,599,599,599,0
20250415,160300,49573793,599,599,599,599,0
20250415,160200,49573793,599,599,599,599,0
20250415,160100,49573793,599,599,599,599,0
20250415,160000,49573793,599,599,599,599,0
20250415,155900,49573793,599,599,599,599,0
20250415,155800,49573793,599,599,599,599,0
20250415,155700,49573793,599,599,599,599,8241
20250415,155600,49573793,599,599,599,599,0
20250415,155500,49573793,599,599,599,599,0
20250415,155400,49573793,599,599,599,599,0
20250415,155300,49573793,599,599,599,599,0
20250415,155200,49573793,599,599,599,599,0
20250415,155100,49573793,599,599,599,599,0
20250415,155000,49573793,599,599,599,599,0
20250415,154900,49573793,599,599,599,599,0
20250415,154800,49573793,599,599,599,599,0
20250415,154700,49573793,599,599,599,599,0
20250415,154600,49573793,599,599,599,599,0
20250415,154500,49573793,599,599,599,599,0
20250415,154400,49573793,599,599,599,599,0
20250415,154300,49573793,599,599,599,599,0
20250415,154200,49573793,599,599,599,599,0
20250415,154100,49573793,599,599,599,599,0
20250415,154000,49573793,599,599,599,599,0
20250415,153900,49573793,599,599,599,599,0
20250415,153800,49573793,599,599,599,599,0
20250415,153700,49573793,599,599,599,599,0
20250415,153600,49573793,599,599,599,599,0
20250415,153500,49573793,599,599,599,599,0
20250415,153400,49573793,599,599,599,599,0
20250415,153300,49573793,599,599,599,599,0
20250415,153200,49573793,599,599,599,599,0
20250415,153100,49573793,599,599,599,599,0
20250415,153000,49573793,599,599,599,599,8241
20250415,152900,44637434,601,601,601,601,0
20250415,152800,44637434,601,601,601,601,0
20250415,152700,44637434,601,601,601,601,0
20250415,152600,44637434,601,601,601,601,0
20250415,152500,44637434,601,601,601,601,0
20250415,152400,44637434,601,601,601,601,0
20250415,152300,44637434,601,601,601,601,0
20250415,152200,44637434,601,601,601,601,0
20250415,152100,44637434,601,601,601,601,0
20250415,152000,44637434,601,601,601,601,0
20250415,151900,44637434,601,601,601,601,0
20250415,151800,44637434,601,601,602,601,96
20250415,151700,44579737,601,601,601,601,68
20250415,151600,44538869,602,602,602,602,0
20250415,151500,44538869,602,602,602,602,0
20250415,151400,44538869,602,602,602,602,0
20250415,151300,44538869,602,601,602,601,69
20250415,151200,44497399,602,602,602,602,0
20250415,151100,44497399,602,602,602,602,0
20250415,151000,44497399,602,602,602,602,0
20250415,150900,44497399,602,602,602,602,0
20250415,150800,44497399,602,602,602,602,0
20250415,150700,44497399,602,602,602,602,0
20250415,150600,44497399,602,602,602,602,100
20250415,150500,44437199,602,602,602,602,0
20250415,150400,44437199,602,602,602,602,0
20250415,150300,44437199,602,602,602,602,0
20250415,150200,44437199,602,602,602,602,0
20250415,150100,44437199,602,602,602,602,681
20250415,150000,44027237,602,602,602,602,73
20250415,145900,43983291,602,602,602,602,0
20250415,145800,43983291,602,602,602,602,0
20250415,145700,43983291,602,602,602,602,0
20250415,145600,43983291,602,602,602,602,0
20250415,145500,43983291,602,602,602,602,0
20250415,145400,43983291,602,602,602,602,0
20250415,145300,43983291,602,602,602,602,0
20250415,145200,43983291,602,602,602,602,0
20250415,145100,43983291,602,602,602,602,0
20250415,145000,43983291,602,602,602,602,0
20250415,144900,43983291,602,602,602,602,0
20250415,144800,43983291,602,602,602,602,0
20250415,144700,43983291,602,602,602,602,0
20250415,144600,43983291,602,602,602,602,0
20250415,144500,43983291,602,602,602,602,0
20250415,144400,43983291,602,602,602,602,0
20250415,144300,43983291,602,602,602,602,0
20250415,144200,43983291,602,602,602,602,0
20250415,144100,43983291,602,602,602,602,0
20250415,144000,43983291,602,602,602,602,1
20250415,143900,43982689,601,601,601,601,1551
20250415,143800,43050538,601,601,601,601,0
20250415,143700,43050538,601,601,601,601,0
20250415,143600,43050538,601,601,601,601,0
20250415,143500,43050538,601,601,601,601,0
20250415,143400,43050538,601,601,601,601,10
20250415,143300,43044528,601,601,601,601,0
20250415,143200,43044528,601,601,601,601,0
20250415,143100,43044528,601,601,601,601,0
20250415,143000,43044528,601,601,601,601,0
20250415,142900,43044528,601,601,601,601,0
20250415,142800,43044528,601,601,601,601,0
20250415,142700,43044528,601,601,601,601,0
20250415,142600,43044528,601,601,601,601,0
20250415,142500,43044528,601,601,601,601,0
20250415,142400,43044528,601,601,601,601,0
20250415,142300,43044528,601,601,601,601,0
20250415,142200,43044528,601,601,601,601,0
20250415,142100,43044528,601,601,601,601,0
20250415,142000,43044528,601,601,601,601,0
20250415,141900,43044528,601,601,601,601,0
20250415,141800,43044528,601,601,601,601,0
20250415,141700,43044528,601,601,601,601,0
20250415,141600,43044528,601,601,601,601,84
20250415,141500,42994044,601,601,601,601,0
20250415,141400,42994044,601,601,601,601,0
20250415,141300,42994044,601,601,601,601,0
20250415,141200,42994044,601,595,601,595,200
20250415,141100,42874652,591,591,591,591,0
20250415,141000,42874652,591,592,592,591,172
20250415,140900,42772980,591,596,596,591,3000
20250415,140800,40997343,601,601,601,601,0
20250415,140700,40997343,601,601,601,601,0
20250415,140600,40997343,601,601,601,601,0
20250415,140500,40997343,601,600,601,600,53
20250415,140400,40965538,600,600,600,600,0
20250415,140300,40965538,600,600,600,600,0
20250415,140200,40965538,600,598,600,595,3900
20250415,140100,38640958,602,602,602,602,0
20250415,140000,38640958,602,602,602,602,0
20250415,135900,38640958,602,602,602,602,0
20250415,135800,38640958,602,602,602,602,0
20250415,135700,38640958,602,602,602,602,0
20250415,135600,38640958,602,602,602,602,36
20250415,135500,38619286,598,598,598,598,0
20250415,135400,38619286,598,598,598,598,0
20250415,135300,38619286,598,598,598,598,0
20250415,135200,38619286,598,599,599,597,3336
20250415,135100,36625645,605,605,605,605,0
20250415,135000,36625645,605,605,605,605,0
20250415,134900,36625645,605,605,605,605,0
20250415,134800,36625645,605,604,605,604,2
20250415,134700,36624436,603,603,603,603,0
20250415,134600,36624436,603,602,603,602,136
20250415,134500,36542496,599,599,599,599,0
20250415,134400,36542496,599,599,599,599,0
20250415,134300,36542496,599,599,599,599,0
20250415,134200,36542496,599,599,599,599,0
20250415,134100,36542496,599,599,599,599,0
20250415,134000,36542496,599,599,599,599,0
20250415,133900,36542496,599,599,599,599,0
20250415,133800,36542496,599,602,602,597,8502
20250415,133700,31453868,607,607,607,607,0
20250415,133600,31453868,607,607,607,607,0
20250415,133500,31453868,607,607,607,607,0
20250415,133400,31453868,607,607,607,607,0
20250415,133300,31453868,607,607,607,607,0
20250415,133200,31453868,607,607,607,607,0
20250415,133100,31453868,607,607,607,607,0
20250415,133000,31453868,607,607,607,607,0
20250415,132900,31453868,607,607,607,607,1200
20250415,132800,30725468,607,607,607,607,0
20250415,132700,30725468,607,607,607,607,0
20250415,132600,30725468,607,607,607,607,0
20250415,132500,30725468,607,607,607,607,0
20250415,132400,30725468,607,607,607,607,0
20250415,132300,30725468,607,607,607,607,0
20250415,132200,30725468,607,607,607,607,0
20250415,132100,30725468,607,607,607,607,0
20250415,132000,30725468,607,607,607,607,300
20250415,131900,30543368,607,607,607,607,0
20250415,131800,30543368,607,607,607,607,0
20250415,131700,30543368,607,607,607,607,0
20250415,131600,30543368,607,607,607,607,0
20250415,131500,30543368,607,607,607,607,0
20250415,131400,30543368,607,607,607,607,0
20250415,131300,30543368,607,607,607,607,0
20250415,131200,30543368,607,607,607,607,0
20250415,131100,30543368,607,607,607,607,0
20250415,131000,30543368,607,607,607,607,0
20250415,130900,30543368,607,607,607,607,0
20250415,130800,30543368,607,607,607,607,0
20250415,130700,30543368,607,607,607,607,0
20250415,130600,30543368,607,607,607,607,0
20250415,130500,30543368,607,607,607,607,0
20250415,130400,30543368,607,607,607,607,0
20250415,130300,30543368,607,607,607,607,0
20250415,130200,30543368,607,607,607,607,0
20250415,130100,30543368,607,603,607,603,1201
20250415,130000,29819161,608,608,608,608,0
20250415,125900,29819161,608,608,608,608,0
20250415,125800,29819161,608,608,608,608,0
20250415,125700,29819161,608,608,608,608,0
20250415,125600,29819161,608,608,608,608,0
20250415,125500,29819161,608,608,608,608,0
20250415,125400,29819161,608,608,608,608,0
20250415,125300,29819161,608,608,608,608,0
20250415,125200,29819161,608,608,608,608,0
20250415,125100,29819161,608,608,608,608,0
20250415,125000,29819161,608,608,608,608,0
20250415,124900,29819161,608,608,608,608,0
20250415,124800,29819161,608,608,608,608,0
20250415,124700,29819161,608,608,608,608,0
20250415,124600,29819161,608,608,608,608,0
20250415,124500,29819161,608,608,608,608,0
20250415,124400,29819161,608,608,608,608,0
20250415,124300,29819161,608,608,608,608,0
20250415,124200,29819161,608,608,608,608,0
20250415,124100,29819161,608,608,608,608,4
20250415,124000,29816729,608,608,608,608,0
20250415,123900,29816729,608,608,608,608,0
20250415,123800,29816729,608,608,608,608,0
20250415,123700,29816729,608,608,608,608,0
20250415,123600,29816729,608,608,608,608,0
20250415,123500,29816729,608,608,608,608,1
20250415,123400,29816121,604,604,604,604,0
20250415,123300,29816121,604,604,604,604,0
20250415,123200,29816121,604,604,604,604,0
20250415,123100,29816121,604,605,605,602,8005
20250415,123000,24989808,609,606,609,606,17
20250415,122900,24979463,609,609,609,609,0
20250415,122800,24979463,609,609,609,609,0
20250415,122700,24979463,609,609,609,609,0
20250415,122600,24979463,609,609,609,609,0
20250415,122500,24979463,609,609,609,609,0
20250415,122400,24979463,609,609,609,609,0
20250415,122300,24979463,609,609,609,609,0
20250415,122200,24979463,609,609,609,609,0
20250415,122100,24979463,609,609,609,609,0
20250415,122000,24979463,609,609,609,609,0
20250415,121900,24979463,609,609,609,609,0
20250415,121800,24979463,609,609,609,609,0
20250415,121700,24979463,609,609,609,609,0
20250415,121600,24979463,609,609,609,609,0
20250415,121500,24979463,609,609,609,609,0
20250415,121400,24979463,609,609,609,609,0
20250415,121300,24979463,609,609,609,609,0
20250415,121200,24979463,609,609,609,609,0
20250415,121100,24979463,609,609,609,609,0
20250415,121000,24979463,609,609,609,609,0
20250415,120900,24979463,609,609,609,609,0
20250415,120800,24979463,609,609,609,609,0
20250415,120700,24979463,609,609,609,609,0
20250415,120600,24979463,609,609,609,609,0
20250415,120500,24979463,609,609,609,609,0
20250415,120400,24979463,609,609,609,609,0
20250415,120300,24979463,609,609,609,609,0
20250415,120200,24979463,609,609,609,609,0
20250415,120100,24979463,609,609,609,609,0
20250415,120000,24979463,609,609,609,609,1
20250415,115900,24978854,605,605,605,605,0
20250415,115800,24978854,605,605,605,605,2000
20250415,115700,23768854,609,609,609,609,0
20250415,115600,23768854,609,609,609,609,0
20250415,115500,23768854,609,605,609,605,5088
20250415,115400,20689674,605,605,605,605,1
20250415,115300,20689069,609,609,609,609,0
20250415,115200,20689069,609,609,609,609,0
20250415,115100,20689069,609,609,609,609,0
20250415,115000,20689069,609,609,609,609,0
20250415,114900,20689069,609,609,609,609,0
20250415,114800,20689069,609,609,609,609,0
20250415,114700,20689069,609,609,609,609,0
20250415,114600,20689069,609,609,609,609,0
20250415,114500,20689069,609,609,609,609,0
20250415,114400,20689069,609,609,609,609,0
20250415,114300,20689069,609,609,609,609,0
20250415,114200,20689069,609,609,609,609,0
20250415,114100,20689069,609,609,609,609,0
20250415,114000,20689069,609,609,609,609,0
20250415,113900,20689069,609,609,609,609,0
20250415,113800,20689069,609,609,609,609,0
20250415,113700,20689069,609,609,609,609,0
20250415,113600,20689069,609,609,609,609,0
20250415,113500,20689069,609,609,609,609,0
20250415,113400,20689069,609,609,609,609,0
20250415,113300,20689069,609,609,609,609,0
20250415,113200,20689069,609,609,609,609,0
20250415,113100,20689069,609,609,609,609,0
20250415,113000,20689069,609,609,609,609,0
20250415,112900,20689069,609,609,609,609,0
20250415,112800,20689069,609,609,609,609,0
20250415,112700,20689069,609,609,609,609,0
20250415,112600,20689069,609,609,609,609,0
20250415,112500,20689069,609,609,609,609,0
20250415,112400,20689069,609,609,609,609,0
20250415,112300,20689069,609,609,609,609,0
20250415,112200,20689069,609,609,609,609,1
20250415,112100,20688460,609,609,609,609,0
20250415,112000,20688460,609,609,609,609,0
20250415,111900,20688460,609,609,609,609,0
20250415,111800,20688460,609,609,609,609,0
20250415,111700,20688460,609,609,609,609,0
20250415,111600,20688460,609,609,609,609,0
20250415,111500,20688460,609,609,609,609,0
20250415,111400,20688460,609,609,609,609,0
20250415,111300,20688460,609,609,609,609,0
20250415,111200,20688460,609,609,609,609,0
20250415,111100,20688460,609,609,609,609,0
20250415,111000,20688460,609,609,609,609,0
20250415,110900,20688460,609,609,609,609,0
20250415,110800,20688460,609,609,609,609,0
20250415,110700,20688460,609,609,609,609,1
20250415,110600,20687851,604,605,605,604,4887
20250415,110500,17731924,609,609,609,609,0
20250415,110400,17731924,609,609,609,609,0
20250415,110300,17731924,609,609,609,609,0
20250415,110200,17731924,609,609,609,609,100
20250415,110100,17671024,609,609,609,609,0
20250415,110000,17671024,609,609,609,609,0
20250415,105900,17671024,609,609,609,609,0
20250415,105800,17671024,609,609,609,609,0
20250415,105700,17671024,609,609,609,609,0
20250415,105600,17671024,609,609,609,609,0
20250415,105500,17671024,609,609,609,609,0
20250415,105400,17671024,609,609,609,609,1
20250415,105300,17670415,610,610,610,610,0
20250415,105200,17670415,610,610,610,610,0
20250415,105100,17670415,610,610,610,610,0
20250415,105000,17670415,610,610,610,610,0
20250415,104900,17670415,610,610,610,610,0
20250415,104800,17670415,610,610,610,610,0
20250415,104700,17670415,610,610,610,610,0
20250415,104600,17670415,610,610,610,610,0
20250415,104500,17670415,610,610,610,610,0
20250415,104400,17670415,610,610,610,610,0
20250415,104300,17670415,610,610,610,610,0
20250415,104200,17670415,610,610,610,610,0
20250415,104100,17670415,610,610,610,610,0
20250415,104000,17670415,610,610,610,610,0
20250415,103900,17670415,610,610,610,610,0
20250415,103800,17670415,610,610,610,610,0
20250415,103700,17670415,610,610,610,610,17
20250415,103600,17660045,610,610,610,610,0
20250415,103500,17660045,610,610,610,610,0
20250415,103400,17660045,610,610,610,610,16
20250415,103300,17650285,610,610,610,610,0
20250415,103200,17650285,610,610,610,610,0
20250415,103100,17650285,610,610,610,610,0
20250415,103000,17650285,610,610,610,610,0
20250415,102900,17650285,610,610,610,610,0
20250415,102800,17650285,610,610,610,610,0
20250415,102700,17650285,610,610,610,610,17
20250415,102600,17639915,606,606,606,606,1000
20250415,102500,17033915,610,610,610,610,0
20250415,102400,17033915,610,610,610,610,17
20250415,102300,17023545,610,610,610,610,0
20250415,102200,17023545,610,610,610,610,0
20250415,102100,17023545,610,610,610,610,0
20250415,102000,17023545,610,610,610,610,0
20250415,101900,17023545,610,610,610,610,0
20250415,101800,17023545,610,610,610,610,0
20250415,101700,17023545,610,610,610,610,1
20250415,101600,17022935,611,611,611,611,0
20250415,101500,17022935,611,611,611,611,0
20250415,101400,17022935,611,611,611,611,0
20250415,101300,17022935,611,611,611,611,0
20250415,101200,17022935,611,611,611,611,0
20250415,101100,17022935,611,611,611,611,0
20250415,101000,17022935,611,611,611,611,0
20250415,100900,17022935,611,611,611,611,1
20250415,100800,17022324,605,605,605,605,0
20250415,100700,17022324,605,610,610,605,3500
20250415,100600,14895747,610,610,610,610,0
20250415,100500,14895747,610,610,610,610,2
20250415,100400,14894527,613,613,613,613,5
20250415,100300,14891462,614,614,614,614,0
20250415,100200,14891462,614,614,614,614,0
20250415,100100,14891462,614,614,614,614,0
20250415,100000,14891462,614,614,614,614,0
20250415,095900,14891462,614,614,614,614,0
20250415,095800,14891462,614,614,614,614,0
20250415,095700,14891462,614,614,614,614,1
20250415,095600,14890848,614,614,614,614,0
20250415,095500,14890848,614,614,614,614,0
20250415,095400,14890848,614,614,614,614,0
20250415,095300,14890848,614,614,614,614,0
20250415,095200,14890848,614,614,614,614,0
20250415,095100,14890848,614,614,614,614,0
20250415,095000,14890848,614,614,614,614,0
20250415,094900,14890848,614,614,614,614,0
20250415,094800,14890848,614,614,614,614,0
20250415,094700,14890848,614,614,614,614,15
20250415,094600,14881638,614,609,614,609,11
20250415,094500,14874934,614,614,614,614,2
20250415,094400,14873706,614,614,614,614,8
20250415,094300,14868794,614,614,614,614,0
20250415,094200,14868794,614,614,614,614,1
20250415,094100,14868180,614,614,614,614,0
20250415,094000,14868180,614,614,614,614,30
20250415,093900,14849760,614,614,614,614,0
20250415,093800,14849760,614,613,614,613,275
20250415,093700,14681123,613,612,613,612,32
20250415,093600,14661538,612,612,612,612,10
20250415,093500,14655418,612,612,612,612,37
20250415,093400,14632774,612,612,612,612,63
20250415,093300,14594218,612,612,612,612,0
20250415,093200,14594218,612,612,612,612,156
20250415,093100,14498746,612,612,612,612,0
20250415,093000,14498746,612,612,612,612,1
20250415,092900,14498134,609,609,609,609,0
20250415,092800,14498134,609,609,609,609,0
20250415,092700,14498134,609,609,609,609,0
20250415,092600,14498134,609,609,609,609,0
20250415,092500,14498134,609,609,609,609,0
20250415,092400,14498134,609,609,609,609,0
20250415,092300,14498134,609,609,609,609,0
20250415,092200,14498134,609,609,609,609,0
20250415,092100,14498134,609,609,609,609,0
20250415,092000,14498134,609,613,613,609,227
20250415,091900,14359614,613,613,613,613,0
20250415,091800,14359614,613,613,613,613,0
20250415,091700,14359614,613,613,613,613,0
20250415,091600,14359614,613,613,613,613,50
20250415,091500,14328964,614,614,614,614,50
20250415,091400,14298264,614,614,614,614,100
20250415,091300,14236864,614,613,614,613,60
20250415,091200,14200032,613,613,613,613,196
20250415,091100,14079884,613,613,613,613,70
20250415,091000,14036974,613,614,614,613,42
20250415,090900,14011208,614,614,614,614,82
20250415,090800,13960860,614,615,615,614,510
20250415,090700,13647230,615,615,620,615,2935
20250415,090600,11833618,615,614,615,614,3198
20250415,090500,9868346,614,612,615,612,1322
20250415,090400,9059266,611,610,611,610,1855
20250415,090300,7927715,608,608,610,608,3205
20250415,090200,5979073,607,605,607,605,3514
20250415,090100,3852963,605,606,610,605,4179
20250415,090000,1318900,605,605,605,605,2180