KissMeData/123750/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,200000,15443682,1520,1520,1520,1520,1557
20250409,195900,15443682,1520,1520,1520,1520,0
20250409,195800,15443682,1520,1520,1520,1520,0
20250409,195700,15443682,1520,1520,1520,1520,0
20250409,195600,15443682,1520,1520,1520,1520,0
20250409,195500,15443682,1520,1520,1520,1520,0
20250409,195400,15443682,1520,1520,1520,1520,0
20250409,195300,15443682,1520,1520,1520,1520,0
20250409,195200,15443682,1520,1520,1520,1520,0
20250409,195100,15443682,1520,1520,1520,1520,0
20250409,195000,15443682,1520,1520,1520,1520,0
20250409,194900,15443682,1520,1520,1520,1520,0
20250409,194800,15443682,1520,1520,1520,1520,0
20250409,194700,15443682,1520,1520,1520,1520,0
20250409,194600,15443682,1520,1520,1520,1520,0
20250409,194500,15443682,1520,1520,1520,1520,0
20250409,194400,15443682,1520,1520,1520,1520,0
20250409,194300,15443682,1520,1520,1520,1520,0
20250409,194200,15443682,1520,1520,1520,1520,0
20250409,194100,15443682,1520,1520,1520,1520,0
20250409,194000,15443682,1520,1520,1520,1520,0
20250409,193900,15443682,1520,1520,1520,1520,0
20250409,193800,15443682,1520,1520,1520,1520,0
20250409,193700,15443682,1520,1520,1520,1520,0
20250409,193600,15443682,1520,1520,1520,1520,0
20250409,193500,15443682,1520,1520,1520,1520,0
20250409,193400,15443682,1520,1520,1520,1520,0
20250409,193300,15443682,1520,1520,1520,1520,0
20250409,193200,15443682,1520,1520,1520,1520,0
20250409,193100,15443682,1520,1520,1520,1520,0
20250409,193000,15443682,1520,1520,1520,1520,1557
20250409,192900,15443682,1520,1520,1520,1520,0
20250409,192800,15443682,1520,1520,1520,1520,0
20250409,192700,15443682,1520,1520,1520,1520,0
20250409,192600,15443682,1520,1520,1520,1520,0
20250409,192500,15443682,1520,1520,1520,1520,0
20250409,192400,15443682,1520,1520,1520,1520,0
20250409,192300,15443682,1520,1520,1520,1520,0
20250409,192200,15443682,1520,1520,1520,1520,0
20250409,192100,15443682,1520,1520,1520,1520,0
20250409,192000,15443682,1520,1520,1520,1520,0
20250409,191900,15443682,1520,1520,1520,1520,0
20250409,191800,15443682,1520,1520,1520,1520,0
20250409,191700,15443682,1520,1520,1520,1520,0
20250409,191600,15443682,1520,1520,1520,1520,0
20250409,191500,15443682,1520,1520,1520,1520,0
20250409,191400,15443682,1520,1520,1520,1520,0
20250409,191300,15443682,1520,1520,1520,1520,0
20250409,191200,15443682,1520,1520,1520,1520,0
20250409,191100,15443682,1520,1520,1520,1520,0
20250409,191000,15443682,1520,1520,1520,1520,0
20250409,190900,15443682,1520,1520,1520,1520,0
20250409,190800,15443682,1520,1520,1520,1520,0
20250409,190700,15443682,1520,1520,1520,1520,0
20250409,190600,15443682,1520,1520,1520,1520,0
20250409,190500,15443682,1520,1520,1520,1520,0
20250409,190400,15443682,1520,1520,1520,1520,0
20250409,190300,15443682,1520,1520,1520,1520,0
20250409,190200,15443682,1520,1520,1520,1520,0
20250409,190100,15443682,1520,1520,1520,1520,0
20250409,190000,15443682,1520,1520,1520,1520,1557
20250409,185900,15443682,1520,1520,1520,1520,0
20250409,185800,15443682,1520,1520,1520,1520,0
20250409,185700,15443682,1520,1520,1520,1520,0
20250409,185600,15443682,1520,1520,1520,1520,0
20250409,185500,15443682,1520,1520,1520,1520,0
20250409,185400,15443682,1520,1520,1520,1520,0
20250409,185300,15443682,1520,1520,1520,1520,0
20250409,185200,15443682,1520,1520,1520,1520,0
20250409,185100,15443682,1520,1520,1520,1520,0
20250409,185000,15443682,1520,1520,1520,1520,0
20250409,184900,15443682,1520,1520,1520,1520,0
20250409,184800,15443682,1520,1520,1520,1520,0
20250409,184700,15443682,1520,1520,1520,1520,0
20250409,184600,15443682,1520,1520,1520,1520,0
20250409,184500,15443682,1520,1520,1520,1520,0
20250409,184400,15443682,1520,1520,1520,1520,0
20250409,184300,15443682,1520,1520,1520,1520,0
20250409,184200,15443682,1520,1520,1520,1520,0
20250409,184100,15443682,1520,1520,1520,1520,0
20250409,184000,15443682,1520,1520,1520,1520,0
20250409,183900,15443682,1520,1520,1520,1520,0
20250409,183800,15443682,1520,1520,1520,1520,0
20250409,183700,15443682,1520,1520,1520,1520,0
20250409,183600,15443682,1520,1520,1520,1520,0
20250409,183500,15443682,1520,1520,1520,1520,0
20250409,183400,15443682,1520,1520,1520,1520,0
20250409,183300,15443682,1520,1520,1520,1520,0
20250409,183200,15443682,1520,1520,1520,1520,0
20250409,183100,15443682,1520,1520,1520,1520,0
20250409,183000,15443682,1520,1520,1520,1520,1557
20250409,182900,15443682,1520,1520,1520,1520,0
20250409,182800,15443682,1520,1520,1520,1520,0
20250409,182700,15443682,1520,1520,1520,1520,0
20250409,182600,15443682,1520,1520,1520,1520,0
20250409,182500,15443682,1520,1520,1520,1520,0
20250409,182400,15443682,1520,1520,1520,1520,0
20250409,182300,15443682,1520,1520,1520,1520,0
20250409,182200,15443682,1520,1520,1520,1520,0
20250409,182100,15443682,1520,1520,1520,1520,0
20250409,182000,15443682,1520,1520,1520,1520,0
20250409,181900,15443682,1520,1520,1520,1520,0
20250409,181800,15443682,1520,1520,1520,1520,0
20250409,181700,15443682,1520,1520,1520,1520,0
20250409,181600,15443682,1520,1520,1520,1520,0
20250409,181500,15443682,1520,1520,1520,1520,0
20250409,181400,15443682,1520,1520,1520,1520,0
20250409,181300,15443682,1520,1520,1520,1520,0
20250409,181200,15443682,1520,1520,1520,1520,0
20250409,181100,15443682,1520,1520,1520,1520,0
20250409,181000,15443682,1520,1520,1520,1520,0
20250409,180900,15443682,1520,1520,1520,1520,0
20250409,180800,15443682,1520,1520,1520,1520,0
20250409,180700,15443682,1520,1520,1520,1520,0
20250409,180600,15443682,1520,1520,1520,1520,0
20250409,180500,15443682,1520,1520,1520,1520,0
20250409,180400,15443682,1520,1520,1520,1520,0
20250409,180300,15443682,1520,1520,1520,1520,0
20250409,180200,15443682,1520,1520,1520,1520,0
20250409,180100,15443682,1520,1520,1520,1520,0
20250409,180000,15443682,1520,1520,1520,1520,1557
20250409,175900,15443682,1520,1520,1520,1520,0
20250409,175800,15443682,1520,1520,1520,1520,0
20250409,175700,15443682,1520,1520,1520,1520,0
20250409,175600,15443682,1520,1520,1520,1520,0
20250409,175500,15443682,1520,1520,1520,1520,0
20250409,175400,15443682,1520,1520,1520,1520,0
20250409,175300,15443682,1520,1520,1520,1520,0
20250409,175200,15443682,1520,1520,1520,1520,0
20250409,175100,15443682,1520,1520,1520,1520,0
20250409,175000,15443682,1520,1520,1520,1520,0
20250409,174900,15443682,1520,1520,1520,1520,0
20250409,174800,15443682,1520,1520,1520,1520,0
20250409,174700,15443682,1520,1520,1520,1520,0
20250409,174600,15443682,1520,1520,1520,1520,0
20250409,174500,15443682,1520,1520,1520,1520,0
20250409,174400,15443682,1520,1520,1520,1520,0
20250409,174300,15443682,1520,1520,1520,1520,0
20250409,174200,15443682,1520,1520,1520,1520,0
20250409,174100,15443682,1520,1520,1520,1520,0
20250409,174000,15443682,1520,1520,1520,1520,0
20250409,173900,15443682,1520,1520,1520,1520,0
20250409,173800,15443682,1520,1520,1520,1520,0
20250409,173700,15443682,1520,1520,1520,1520,0
20250409,173600,15443682,1520,1520,1520,1520,0
20250409,173500,15443682,1520,1520,1520,1520,0
20250409,173400,15443682,1520,1520,1520,1520,0
20250409,173300,15443682,1520,1520,1520,1520,0
20250409,173200,15443682,1520,1520,1520,1520,0
20250409,173100,15443682,1520,1520,1520,1520,0
20250409,173000,15443682,1520,1520,1520,1520,1557
20250409,172900,15443682,1520,1520,1520,1520,0
20250409,172800,15443682,1520,1520,1520,1520,0
20250409,172700,15443682,1520,1520,1520,1520,0
20250409,172600,15443682,1520,1520,1520,1520,0
20250409,172500,15443682,1520,1520,1520,1520,0
20250409,172400,15443682,1520,1520,1520,1520,0
20250409,172300,15443682,1520,1520,1520,1520,0
20250409,172200,15443682,1520,1520,1520,1520,0
20250409,172100,15443682,1520,1520,1520,1520,0
20250409,172000,15443682,1520,1520,1520,1520,0
20250409,171900,15443682,1520,1520,1520,1520,0
20250409,171800,15443682,1520,1520,1520,1520,0
20250409,171700,15443682,1520,1520,1520,1520,0
20250409,171600,15443682,1520,1520,1520,1520,0
20250409,171500,15443682,1520,1520,1520,1520,0
20250409,171400,15443682,1520,1520,1520,1520,0
20250409,171300,15443682,1520,1520,1520,1520,0
20250409,171200,15443682,1520,1520,1520,1520,0
20250409,171100,15443682,1520,1520,1520,1520,0
20250409,171000,15443682,1520,1520,1520,1520,0
20250409,170900,15443682,1520,1520,1520,1520,0
20250409,170800,15443682,1520,1520,1520,1520,0
20250409,170700,15443682,1520,1520,1520,1520,0
20250409,170600,15443682,1520,1520,1520,1520,0
20250409,170500,15443682,1520,1520,1520,1520,0
20250409,170400,15443682,1520,1520,1520,1520,0
20250409,170300,15443682,1520,1520,1520,1520,0
20250409,170200,15443682,1520,1520,1520,1520,0
20250409,170100,15443682,1520,1520,1520,1520,0
20250409,170000,15443682,1520,1520,1520,1520,1557
20250409,165900,15443682,1520,1520,1520,1520,0
20250409,165800,15443682,1520,1520,1520,1520,0
20250409,165700,15443682,1520,1520,1520,1520,0
20250409,165600,15443682,1520,1520,1520,1520,0
20250409,165500,15443682,1520,1520,1520,1520,0
20250409,165400,15443682,1520,1520,1520,1520,0
20250409,165300,15443682,1520,1520,1520,1520,0
20250409,165200,15443682,1520,1520,1520,1520,0
20250409,165100,15443682,1520,1520,1520,1520,0
20250409,165000,15443682,1520,1520,1520,1520,0
20250409,164900,15443682,1520,1520,1520,1520,0
20250409,164800,15443682,1520,1520,1520,1520,0
20250409,164700,15443682,1520,1520,1520,1520,0
20250409,164600,15443682,1520,1520,1520,1520,0
20250409,164500,15443682,1520,1520,1520,1520,0
20250409,164400,15443682,1520,1520,1520,1520,0
20250409,164300,15443682,1520,1520,1520,1520,0
20250409,164200,15443682,1520,1520,1520,1520,0
20250409,164100,15443682,1520,1520,1520,1520,0
20250409,164000,15443682,1520,1520,1520,1520,0
20250409,163900,15443682,1520,1520,1520,1520,0
20250409,163800,15443682,1520,1520,1520,1520,0
20250409,163700,15443682,1520,1520,1520,1520,0
20250409,163600,15443682,1520,1520,1520,1520,0
20250409,163500,15443682,1520,1520,1520,1520,0
20250409,163400,15443682,1520,1520,1520,1520,0
20250409,163300,15443682,1520,1520,1520,1520,0
20250409,163200,15443682,1520,1520,1520,1520,0
20250409,163100,15443682,1520,1520,1520,1520,0
20250409,163000,15443682,1520,1520,1520,1520,1557
20250409,162900,15443682,1520,1520,1520,1520,0
20250409,162800,15443682,1520,1520,1520,1520,0
20250409,162700,15443682,1520,1520,1520,1520,0
20250409,162600,15443682,1520,1520,1520,1520,0
20250409,162500,15443682,1520,1520,1520,1520,0
20250409,162400,15443682,1520,1520,1520,1520,0
20250409,162300,15443682,1520,1520,1520,1520,0
20250409,162200,15443682,1520,1520,1520,1520,0
20250409,162100,15443682,1520,1520,1520,1520,0
20250409,162000,15443682,1520,1520,1520,1520,0
20250409,161900,15443682,1520,1520,1520,1520,0
20250409,161800,15443682,1520,1520,1520,1520,0
20250409,161700,15443682,1520,1520,1520,1520,0
20250409,161600,15443682,1520,1520,1520,1520,0
20250409,161500,15443682,1520,1520,1520,1520,0
20250409,161400,15443682,1520,1520,1520,1520,0
20250409,161300,15443682,1520,1520,1520,1520,0
20250409,161200,15443682,1520,1520,1520,1520,0
20250409,161100,15443682,1520,1520,1520,1520,0
20250409,161000,15443682,1520,1520,1520,1520,0
20250409,160900,15443682,1520,1520,1520,1520,0
20250409,160800,15443682,1520,1520,1520,1520,0
20250409,160700,15443682,1520,1520,1520,1520,0
20250409,160600,15443682,1520,1520,1520,1520,0
20250409,160500,15443682,1520,1520,1520,1520,0
20250409,160400,15443682,1520,1520,1520,1520,0
20250409,160300,15443682,1520,1520,1520,1520,0
20250409,160200,15443682,1520,1520,1520,1520,0
20250409,160100,15443682,1520,1520,1520,1520,0
20250409,160000,15443682,1520,1520,1520,1520,1557
20250409,155900,15443682,1520,1520,1520,1520,0
20250409,155800,15443682,1520,1520,1520,1520,0
20250409,155700,15443682,1520,1520,1520,1520,0
20250409,155600,15443682,1520,1520,1520,1520,0
20250409,155500,15443682,1520,1520,1520,1520,0
20250409,155400,15443682,1520,1520,1520,1520,0
20250409,155300,15443682,1520,1520,1520,1520,0
20250409,155200,15443682,1520,1520,1520,1520,0
20250409,155100,15443682,1520,1520,1520,1520,0
20250409,155000,15443682,1520,1520,1520,1520,0
20250409,154900,15443682,1520,1520,1520,1520,0
20250409,154800,15443682,1520,1520,1520,1520,0
20250409,154700,15443682,1520,1520,1520,1520,0
20250409,154600,15443682,1520,1520,1520,1520,0
20250409,154500,15443682,1520,1520,1520,1520,0
20250409,154400,15443682,1520,1520,1520,1520,0
20250409,154300,15443682,1520,1520,1520,1520,0
20250409,154200,15443682,1520,1520,1520,1520,0
20250409,154100,15443682,1520,1520,1520,1520,0
20250409,154000,15443682,1520,1520,1520,1520,0
20250409,153900,15443682,1520,1520,1520,1520,0
20250409,153800,15443682,1520,1520,1520,1520,0
20250409,153700,15443682,1520,1520,1520,1520,0
20250409,153600,15443682,1520,1520,1520,1520,0
20250409,153500,15443682,1520,1520,1520,1520,0
20250409,153400,15443682,1520,1520,1520,1520,0
20250409,153300,15443682,1520,1520,1520,1520,0
20250409,153200,15443682,1520,1520,1520,1520,0
20250409,153100,15443682,1520,1520,1520,1520,0
20250409,153000,15443682,1520,1520,1520,1520,3114
20250409,152900,13077042,1490,1490,1490,1490,0
20250409,152800,13077042,1490,1490,1490,1490,0
20250409,152700,13077042,1490,1490,1490,1490,0
20250409,152600,13077042,1490,1490,1490,1490,0
20250409,152500,13077042,1490,1490,1490,1490,0
20250409,152400,13077042,1490,1490,1490,1490,0
20250409,152300,13077042,1490,1490,1490,1490,0
20250409,152200,13077042,1490,1490,1490,1490,0
20250409,152100,13077042,1490,1490,1490,1490,0
20250409,152000,13077042,1490,1490,1490,1490,0
20250409,151900,13077042,1490,1490,1490,1490,410
20250409,151800,12466142,1490,1490,1490,1490,1
20250409,151700,12464652,1474,1474,1474,1474,0
20250409,151600,12464652,1474,1474,1474,1474,0
20250409,151500,12464652,1474,1474,1474,1474,0
20250409,151400,12464652,1474,1474,1474,1474,0
20250409,151300,12464652,1474,1489,1489,1474,172
20250409,151200,12209849,1488,1488,1488,1488,30
20250409,151100,12165209,1475,1475,1475,1475,0
20250409,151000,12165209,1475,1475,1475,1475,0
20250409,150900,12165209,1475,1475,1475,1475,15
20250409,150800,12143084,1474,1474,1474,1474,0
20250409,150700,12143084,1474,1474,1474,1474,0
20250409,150600,12143084,1474,1474,1474,1474,0
20250409,150500,12143084,1474,1474,1474,1474,0
20250409,150400,12143084,1474,1474,1474,1474,0
20250409,150300,12143084,1474,1474,1474,1474,0
20250409,150200,12143084,1474,1474,1474,1474,0
20250409,150100,12143084,1474,1474,1474,1474,0
20250409,150000,12143084,1474,1474,1474,1474,0
20250409,145900,12143084,1474,1474,1474,1474,0
20250409,145800,12143084,1474,1474,1474,1474,0
20250409,145700,12143084,1474,1474,1474,1474,0
20250409,145600,12143084,1474,1474,1474,1474,0
20250409,145500,12143084,1474,1474,1474,1474,0
20250409,145400,12143084,1474,1474,1474,1474,0
20250409,145300,12143084,1474,1474,1474,1474,0
20250409,145200,12143084,1474,1474,1474,1474,0
20250409,145100,12143084,1474,1474,1474,1474,0
20250409,145000,12143084,1474,1474,1474,1474,0
20250409,144900,12143084,1474,1474,1474,1474,0
20250409,144800,12143084,1474,1474,1474,1474,0
20250409,144700,12143084,1474,1474,1474,1474,0
20250409,144600,12143084,1474,1474,1474,1474,0
20250409,144500,12143084,1474,1474,1474,1474,0
20250409,144400,12143084,1474,1474,1474,1474,0
20250409,144300,12143084,1474,1474,1474,1474,0
20250409,144200,12143084,1474,1474,1474,1474,0
20250409,144100,12143084,1474,1474,1474,1474,0
20250409,144000,12143084,1474,1474,1474,1474,0
20250409,143900,12143084,1474,1474,1474,1474,0
20250409,143800,12143084,1474,1474,1474,1474,0
20250409,143700,12143084,1474,1474,1474,1474,0
20250409,143600,12143084,1474,1474,1474,1474,0
20250409,143500,12143084,1474,1480,1480,1474,7
20250409,143400,12132730,1480,1488,1488,1480,37
20250409,143300,12077706,1490,1492,1492,1490,153
20250409,143200,11849630,1492,1492,1492,1492,0
20250409,143100,11849630,1492,1492,1492,1492,0
20250409,143000,11849630,1492,1494,1494,1492,130
20250409,142900,11655418,1494,1494,1494,1494,0
20250409,142800,11655418,1494,1494,1494,1494,23
20250409,142700,11621056,1494,1494,1494,1494,0
20250409,142600,11621056,1494,1494,1494,1494,0
20250409,142500,11621056,1494,1494,1494,1494,0
20250409,142400,11621056,1494,1494,1494,1494,0
20250409,142300,11621056,1494,1495,1495,1494,141
20250409,142200,11410262,1496,1496,1496,1496,0
20250409,142100,11410262,1496,1496,1496,1496,0
20250409,142000,11410262,1496,1496,1496,1496,0
20250409,141900,11410262,1496,1496,1496,1496,88
20250409,141800,11278614,1496,1496,1496,1496,0
20250409,141700,11278614,1496,1496,1496,1496,0
20250409,141600,11278614,1496,1496,1496,1496,0
20250409,141500,11278614,1496,1496,1496,1496,0
20250409,141400,11278614,1496,1496,1496,1496,0
20250409,141300,11278614,1496,1496,1496,1496,0
20250409,141200,11278614,1496,1496,1496,1496,0
20250409,141100,11278614,1496,1496,1496,1496,0
20250409,141000,11278614,1496,1496,1496,1496,0
20250409,140900,11278614,1496,1496,1496,1496,25
20250409,140800,11241214,1496,1496,1496,1496,0
20250409,140700,11241214,1496,1497,1497,1496,426
20250409,140600,10603588,1498,1498,1498,1498,163
20250409,140500,10359414,1499,1499,1499,1499,0
20250409,140400,10359414,1499,1499,1499,1499,0
20250409,140300,10359414,1499,1499,1499,1499,12
20250409,140200,10341426,1498,1498,1498,1498,0
20250409,140100,10341426,1498,1498,1498,1498,0
20250409,140000,10341426,1498,1498,1498,1498,0
20250409,135900,10341426,1498,1498,1498,1498,0
20250409,135800,10341426,1498,1498,1498,1498,0
20250409,135700,10341426,1498,1499,1499,1498,54
20250409,135600,10260523,1499,1499,1499,1499,0
20250409,135500,10260523,1499,1499,1499,1499,0
20250409,135400,10260523,1499,1499,1499,1499,0
20250409,135300,10260523,1499,1499,1499,1499,0
20250409,135200,10260523,1499,1499,1499,1499,0
20250409,135100,10260523,1499,1499,1499,1499,0
20250409,135000,10260523,1499,1499,1499,1499,0
20250409,134900,10260523,1499,1499,1499,1499,0
20250409,134800,10260523,1499,1499,1499,1499,0
20250409,134700,10260523,1499,1499,1499,1499,0
20250409,134600,10260523,1499,1499,1499,1499,0
20250409,134500,10260523,1499,1499,1499,1499,0
20250409,134400,10260523,1499,1499,1499,1499,0
20250409,134300,10260523,1499,1499,1499,1499,0
20250409,134200,10260523,1499,1499,1499,1499,2
20250409,134100,10257525,1498,1498,1498,1498,0
20250409,134000,10257525,1498,1498,1498,1498,0
20250409,133900,10257525,1498,1498,1498,1498,0
20250409,133800,10257525,1498,1498,1498,1498,0
20250409,133700,10257525,1498,1498,1498,1498,0
20250409,133600,10257525,1498,1498,1511,1498,203
20250409,133500,9953394,1498,1498,1498,1498,0
20250409,133400,9953394,1498,1498,1498,1498,1
20250409,133300,9951896,1510,1510,1510,1510,1
20250409,133200,9950386,1497,1497,1497,1497,0
20250409,133100,9950386,1497,1497,1497,1497,0
20250409,133000,9950386,1497,1497,1497,1497,0
20250409,132900,9950386,1497,1497,1497,1497,0
20250409,132800,9950386,1497,1498,1498,1497,481
20250409,132700,9229923,1501,1501,1501,1501,0
20250409,132600,9229923,1501,1501,1501,1501,108
20250409,132500,9067815,1501,1501,1501,1501,0
20250409,132400,9067815,1501,1501,1501,1501,0
20250409,132300,9067815,1501,1501,1501,1501,0
20250409,132200,9067815,1501,1501,1501,1501,0
20250409,132100,9067815,1501,1501,1501,1501,0
20250409,132000,9067815,1501,1501,1501,1501,0
20250409,131900,9067815,1501,1501,1501,1501,0
20250409,131800,9067815,1501,1501,1501,1501,0
20250409,131700,9067815,1501,1501,1501,1501,0
20250409,131600,9067815,1501,1501,1501,1501,0
20250409,131500,9067815,1501,1501,1501,1501,0
20250409,131400,9067815,1501,1501,1501,1501,0
20250409,131300,9067815,1501,1501,1501,1501,0
20250409,131200,9067815,1501,1501,1501,1501,0
20250409,131100,9067815,1501,1501,1501,1501,0
20250409,131000,9067815,1501,1501,1501,1501,0
20250409,130900,9067815,1501,1501,1501,1501,0
20250409,130800,9067815,1501,1501,1501,1501,1
20250409,130700,9066314,1510,1510,1510,1510,0
20250409,130600,9066314,1510,1510,1510,1510,0
20250409,130500,9066314,1510,1510,1510,1510,450
20250409,130400,8386814,1501,1501,1501,1501,312
20250409,130300,7918502,1501,1501,1501,1501,0
20250409,130200,7918502,1501,1501,1501,1501,0
20250409,130100,7918502,1501,1501,1501,1501,0
20250409,130000,7918502,1501,1502,1502,1501,334
20250409,125900,7417155,1502,1502,1502,1502,0
20250409,125800,7417155,1502,1502,1502,1502,0
20250409,125700,7417155,1502,1502,1502,1502,0
20250409,125600,7417155,1502,1502,1502,1502,0
20250409,125500,7417155,1502,1502,1502,1502,0
20250409,125400,7417155,1502,1502,1502,1502,0
20250409,125300,7417155,1502,1502,1502,1502,0
20250409,125200,7417155,1502,1502,1502,1502,20
20250409,125100,7387115,1502,1502,1502,1502,0
20250409,125000,7387115,1502,1502,1502,1502,0
20250409,124900,7387115,1502,1502,1502,1502,0
20250409,124800,7387115,1502,1502,1502,1502,0
20250409,124700,7387115,1502,1502,1502,1502,0
20250409,124600,7387115,1502,1502,1502,1502,0
20250409,124500,7387115,1502,1502,1502,1502,0
20250409,124400,7387115,1502,1502,1502,1502,0
20250409,124300,7387115,1502,1502,1502,1502,20
20250409,124200,7357075,1502,1502,1502,1502,6
20250409,124100,7348063,1502,1502,1502,1502,0
20250409,124000,7348063,1502,1502,1502,1502,0
20250409,123900,7348063,1502,1502,1502,1502,0
20250409,123800,7348063,1502,1502,1502,1502,0
20250409,123700,7348063,1502,1502,1502,1502,0
20250409,123600,7348063,1502,1503,1503,1502,181
20250409,123500,7076196,1511,1511,1511,1511,0
20250409,123400,7076196,1511,1511,1511,1511,0
20250409,123300,7076196,1511,1511,1511,1511,0
20250409,123200,7076196,1511,1511,1511,1511,0
20250409,123100,7076196,1511,1511,1511,1511,0
20250409,123000,7076196,1511,1511,1511,1511,0
20250409,122900,7076196,1511,1511,1511,1511,0
20250409,122800,7076196,1511,1511,1511,1511,0
20250409,122700,7076196,1511,1511,1511,1511,0
20250409,122600,7076196,1511,1511,1511,1511,0
20250409,122500,7076196,1511,1511,1511,1511,0
20250409,122400,7076196,1511,1511,1511,1511,0
20250409,122300,7076196,1511,1511,1511,1511,0
20250409,122200,7076196,1511,1511,1511,1511,0
20250409,122100,7076196,1511,1511,1511,1511,0
20250409,122000,7076196,1511,1511,1511,1511,0
20250409,121900,7076196,1511,1511,1511,1511,0
20250409,121800,7076196,1511,1511,1511,1511,0
20250409,121700,7076196,1511,1511,1511,1511,0
20250409,121600,7076196,1511,1511,1511,1511,0
20250409,121500,7076196,1511,1511,1511,1511,0
20250409,121400,7076196,1511,1511,1511,1511,0
20250409,121300,7076196,1511,1511,1511,1511,0
20250409,121200,7076196,1511,1511,1511,1511,0
20250409,121100,7076196,1511,1511,1511,1511,0
20250409,121000,7076196,1511,1511,1511,1511,0
20250409,120900,7076196,1511,1511,1511,1511,0
20250409,120800,7076196,1511,1511,1511,1511,0
20250409,120700,7076196,1511,1511,1511,1511,0
20250409,120600,7076196,1511,1511,1511,1511,0
20250409,120500,7076196,1511,1511,1511,1511,0
20250409,120400,7076196,1511,1511,1511,1511,0
20250409,120300,7076196,1511,1511,1511,1511,0
20250409,120200,7076196,1511,1511,1511,1511,0
20250409,120100,7076196,1511,1511,1511,1511,10
20250409,120000,7061086,1511,1511,1511,1511,9
20250409,115900,7047487,1511,1511,1511,1511,0
20250409,115800,7047487,1511,1511,1511,1511,0
20250409,115700,7047487,1511,1511,1511,1511,0
20250409,115600,7047487,1511,1511,1511,1511,1
20250409,115500,7045976,1511,1511,1511,1511,0
20250409,115400,7045976,1511,1511,1511,1511,0
20250409,115300,7045976,1511,1511,1511,1511,0
20250409,115200,7045976,1511,1511,1511,1511,0
20250409,115100,7045976,1511,1511,1511,1511,20
20250409,115000,7015756,1512,1512,1512,1512,0
20250409,114900,7015756,1512,1512,1512,1512,0
20250409,114800,7015756,1512,1512,1512,1512,0
20250409,114700,7015756,1512,1512,1512,1512,0
20250409,114600,7015756,1512,1512,1512,1512,0
20250409,114500,7015756,1512,1512,1512,1512,0
20250409,114400,7015756,1512,1512,1512,1512,0
20250409,114300,7015756,1512,1512,1512,1512,0
20250409,114200,7015756,1512,1512,1512,1512,0
20250409,114100,7015756,1512,1512,1512,1512,0
20250409,114000,7015756,1512,1512,1512,1512,0
20250409,113900,7015756,1512,1512,1512,1512,0
20250409,113800,7015756,1512,1512,1512,1512,0
20250409,113700,7015756,1512,1512,1512,1512,0
20250409,113600,7015756,1512,1512,1512,1512,0
20250409,113500,7015756,1512,1512,1512,1512,0
20250409,113400,7015756,1512,1512,1512,1512,0
20250409,113300,7015756,1512,1512,1512,1512,0
20250409,113200,7015756,1512,1512,1512,1512,0
20250409,113100,7015756,1512,1512,1512,1512,0
20250409,113000,7015756,1512,1512,1512,1512,1
20250409,112900,7014244,1515,1515,1515,1515,0
20250409,112800,7014244,1515,1515,1515,1515,0
20250409,112700,7014244,1515,1515,1515,1515,0
20250409,112600,7014244,1515,1515,1515,1515,0
20250409,112500,7014244,1515,1515,1515,1515,0
20250409,112400,7014244,1515,1515,1515,1515,0
20250409,112300,7014244,1515,1515,1515,1515,0
20250409,112200,7014244,1515,1515,1515,1515,0
20250409,112100,7014244,1515,1515,1515,1515,0
20250409,112000,7014244,1515,1515,1515,1515,0
20250409,111900,7014244,1515,1515,1515,1515,0
20250409,111800,7014244,1515,1515,1515,1515,0
20250409,111700,7014244,1515,1515,1515,1515,0
20250409,111600,7014244,1515,1515,1515,1515,0
20250409,111500,7014244,1515,1515,1515,1515,0
20250409,111400,7014244,1515,1515,1515,1515,0
20250409,111300,7014244,1515,1515,1515,1515,0
20250409,111200,7014244,1515,1515,1515,1515,1
20250409,111100,7012729,1502,1502,1502,1502,0
20250409,111000,7012729,1502,1502,1502,1502,0
20250409,110900,7012729,1502,1502,1502,1502,0
20250409,110800,7012729,1502,1502,1502,1502,0
20250409,110700,7012729,1502,1502,1502,1502,0
20250409,110600,7012729,1502,1502,1502,1502,0
20250409,110500,7012729,1502,1502,1502,1502,0
20250409,110400,7012729,1502,1502,1502,1502,18
20250409,110300,6985693,1502,1502,1502,1502,0
20250409,110200,6985693,1502,1502,1502,1502,0
20250409,110100,6985693,1502,1502,1502,1502,20
20250409,110000,6955653,1501,1501,1501,1501,0
20250409,105900,6955653,1501,1501,1501,1501,0
20250409,105800,6955653,1501,1501,1501,1501,0
20250409,105700,6955653,1501,1501,1501,1501,0
20250409,105600,6955653,1501,1501,1501,1501,0
20250409,105500,6955653,1501,1501,1501,1501,0
20250409,105400,6955653,1501,1501,1501,1501,0
20250409,105300,6955653,1501,1501,1501,1501,0
20250409,105200,6955653,1501,1501,1501,1501,0
20250409,105100,6955653,1501,1501,1501,1501,0
20250409,105000,6955653,1501,1501,1501,1501,0
20250409,104900,6955653,1501,1501,1501,1501,0
20250409,104800,6955653,1501,1501,1501,1501,0
20250409,104700,6955653,1501,1501,1501,1501,0
20250409,104600,6955653,1501,1501,1501,1501,0
20250409,104500,6955653,1501,1501,1501,1501,0
20250409,104400,6955653,1501,1501,1501,1501,0
20250409,104300,6955653,1501,1501,1501,1501,0
20250409,104200,6955653,1501,1501,1501,1501,17
20250409,104100,6930136,1499,1509,1519,1499,203
20250409,104000,6622724,1509,1509,1509,1509,0
20250409,103900,6622724,1509,1509,1509,1509,0
20250409,103800,6622724,1509,1509,1509,1509,1
20250409,103700,6621215,1498,1498,1498,1498,0
20250409,103600,6621215,1498,1498,1498,1498,0
20250409,103500,6621215,1498,1498,1498,1498,0
20250409,103400,6621215,1498,1498,1498,1498,0
20250409,103300,6621215,1498,1498,1498,1498,0
20250409,103200,6621215,1498,1498,1498,1498,0
20250409,103100,6621215,1498,1498,1498,1498,0
20250409,103000,6621215,1498,1498,1498,1498,0
20250409,102900,6621215,1498,1498,1498,1498,0
20250409,102800,6621215,1498,1498,1498,1498,0
20250409,102700,6621215,1498,1498,1498,1498,0
20250409,102600,6621215,1498,1498,1498,1498,0
20250409,102500,6621215,1498,1498,1498,1498,0
20250409,102400,6621215,1498,1498,1498,1498,0
20250409,102300,6621215,1498,1498,1498,1498,0
20250409,102200,6621215,1498,1498,1498,1498,0
20250409,102100,6621215,1498,1498,1498,1498,0
20250409,102000,6621215,1498,1498,1498,1498,0
20250409,101900,6621215,1498,1498,1498,1498,0
20250409,101800,6621215,1498,1498,1498,1498,0
20250409,101700,6621215,1498,1510,1510,1498,11
20250409,101600,6604617,1498,1498,1498,1498,0
20250409,101500,6604617,1498,1513,1513,1498,2
20250409,101400,6601606,1500,1500,1500,1500,0
20250409,101300,6601606,1500,1500,1500,1500,0
20250409,101200,6601606,1500,1515,1515,1500,1202
20250409,101100,4798591,1519,1519,1519,1519,0
20250409,101000,4798591,1519,1519,1519,1519,0
20250409,100900,4798591,1519,1519,1519,1519,0
20250409,100800,4798591,1519,1519,1519,1519,0
20250409,100700,4798591,1519,1519,1519,1519,0
20250409,100600,4798591,1519,1519,1519,1519,0
20250409,100500,4798591,1519,1519,1519,1519,0
20250409,100400,4798591,1519,1519,1519,1519,0
20250409,100300,4798591,1519,1519,1519,1519,0
20250409,100200,4798591,1519,1519,1519,1519,0
20250409,100100,4798591,1519,1518,1519,1518,2
20250409,100000,4795554,1498,1498,1498,1498,0
20250409,095900,4795554,1498,1498,1498,1498,0
20250409,095800,4795554,1498,1498,1498,1498,0
20250409,095700,4795554,1498,1518,1519,1498,6
20250409,095600,4786463,1498,1498,1498,1498,10
20250409,095500,4771483,1497,1497,1497,1497,0
20250409,095400,4771483,1497,1497,1497,1497,0
20250409,095300,4771483,1497,1497,1497,1497,0
20250409,095200,4771483,1497,1497,1518,1497,3
20250409,095100,4766971,1498,1498,1498,1497,56
20250409,095000,4683088,1498,1498,1498,1498,0
20250409,094900,4683088,1498,1498,1498,1498,0
20250409,094800,4683088,1498,1498,1498,1498,0
20250409,094700,4683088,1498,1498,1498,1498,0
20250409,094600,4683088,1498,1498,1498,1498,1
20250409,094500,4681590,1520,1520,1520,1520,0
20250409,094400,4681590,1520,1520,1520,1520,1
20250409,094300,4680070,1501,1501,1501,1501,0
20250409,094200,4680070,1501,1501,1501,1501,0
20250409,094100,4680070,1501,1501,1501,1501,0
20250409,094000,4680070,1501,1501,1501,1501,0
20250409,093900,4680070,1501,1501,1501,1501,6
20250409,093800,4671064,1498,1498,1498,1498,0
20250409,093700,4671064,1498,1498,1498,1498,0
20250409,093600,4671064,1498,1498,1498,1498,0
20250409,093500,4671064,1498,1498,1498,1498,0
20250409,093400,4671064,1498,1521,1521,1498,19
20250409,093300,4642441,1521,1521,1521,1521,0
20250409,093200,4642441,1521,1521,1521,1521,0
20250409,093100,4642441,1521,1521,1521,1521,0
20250409,093000,4642441,1521,1521,1521,1521,6
20250409,092900,4633315,1521,1521,1521,1521,0
20250409,092800,4633315,1521,1521,1521,1521,0
20250409,092700,4633315,1521,1521,1521,1521,0
20250409,092600,4633315,1521,1521,1521,1521,3
20250409,092500,4628752,1521,1521,1521,1521,0
20250409,092400,4628752,1521,1521,1521,1521,0
20250409,092300,4628752,1521,1521,1521,1521,0
20250409,092200,4628752,1521,1521,1521,1521,0
20250409,092100,4628752,1521,1521,1521,1521,0
20250409,092000,4628752,1521,1521,1521,1521,0
20250409,091900,4628752,1521,1521,1521,1521,0
20250409,091800,4628752,1521,1521,1521,1521,0
20250409,091700,4628752,1521,1521,1521,1521,0
20250409,091600,4628752,1521,1521,1521,1521,0
20250409,091500,4628752,1521,1520,1521,1520,115
20250409,091400,4453899,1520,1520,1520,1520,1
20250409,091300,4452379,1521,1521,1521,1521,0
20250409,091200,4452379,1521,1521,1521,1521,0
20250409,091100,4452379,1521,1513,1521,1513,1264
20250409,091000,2538207,1513,1513,1513,1513,1
20250409,090900,2536694,1514,1514,1514,1514,0
20250409,090800,2536694,1514,1514,1514,1514,5
20250409,090700,2529124,1520,1494,1520,1494,100
20250409,090600,2377372,1494,1494,1494,1494,0
20250409,090500,2377372,1494,1495,1495,1494,948
20250409,090400,960642,1494,1494,1494,1494,0
20250409,090300,960642,1494,1494,1494,1494,0
20250409,090200,960642,1494,1494,1494,1494,0
20250409,090100,960642,1494,1494,1494,1494,0
20250409,090000,960642,1494,1494,1494,1494,643