KissMeData/225430/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,204600,14053652,829,829,829,829,3183
20240425,204500,14053652,829,829,829,829,0
20240425,204400,14053652,829,829,829,829,0
20240425,204300,14053652,829,829,829,829,0
20240425,204200,14053652,829,829,829,829,0
20240425,204100,14053652,829,829,829,829,0
20240425,204000,14053652,829,829,829,829,0
20240425,203900,14053652,829,829,829,829,0
20240425,203800,14053652,829,829,829,829,0
20240425,203700,14053652,829,829,829,829,0
20240425,203600,14053652,829,829,829,829,0
20240425,203500,14053652,829,829,829,829,0
20240425,203400,14053652,829,829,829,829,0
20240425,203300,14053652,829,829,829,829,0
20240425,203200,14053652,829,829,829,829,0
20240425,203100,14053652,829,829,829,829,0
20240425,203000,14053652,829,829,829,829,0
20240425,202900,14053652,829,829,829,829,0
20240425,202800,14053652,829,829,829,829,0
20240425,202700,14053652,829,829,829,829,0
20240425,202600,14053652,829,829,829,829,0
20240425,202500,14053652,829,829,829,829,0
20240425,202400,14053652,829,829,829,829,0
20240425,202300,14053652,829,829,829,829,0
20240425,202200,14053652,829,829,829,829,0
20240425,202100,14053652,829,829,829,829,0
20240425,202000,14053652,829,829,829,829,0
20240425,201900,14053652,829,829,829,829,0
20240425,201800,14053652,829,829,829,829,0
20240425,201700,14053652,829,829,829,829,0
20240425,201600,14053652,829,829,829,829,3183
20240425,201500,14053652,829,829,829,829,0
20240425,201400,14053652,829,829,829,829,0
20240425,201300,14053652,829,829,829,829,0
20240425,201200,14053652,829,829,829,829,0
20240425,201100,14053652,829,829,829,829,0
20240425,201000,14053652,829,829,829,829,0
20240425,200900,14053652,829,829,829,829,0
20240425,200800,14053652,829,829,829,829,0
20240425,200700,14053652,829,829,829,829,0
20240425,200600,14053652,829,829,829,829,0
20240425,200500,14053652,829,829,829,829,0
20240425,200400,14053652,829,829,829,829,0
20240425,200300,14053652,829,829,829,829,0
20240425,200200,14053652,829,829,829,829,0
20240425,200100,14053652,829,829,829,829,0
20240425,200000,14053652,829,829,829,829,0
20240425,195900,14053652,829,829,829,829,0
20240425,195800,14053652,829,829,829,829,0
20240425,195700,14053652,829,829,829,829,0
20240425,195600,14053652,829,829,829,829,0
20240425,195500,14053652,829,829,829,829,0
20240425,195400,14053652,829,829,829,829,0
20240425,195300,14053652,829,829,829,829,0
20240425,195200,14053652,829,829,829,829,0
20240425,195100,14053652,829,829,829,829,0
20240425,195000,14053652,829,829,829,829,0
20240425,194900,14053652,829,829,829,829,0
20240425,194800,14053652,829,829,829,829,0
20240425,194700,14053652,829,829,829,829,0
20240425,194600,14053652,829,829,829,829,3183
20240425,194500,14053652,829,829,829,829,0
20240425,194400,14053652,829,829,829,829,0
20240425,194300,14053652,829,829,829,829,0
20240425,194200,14053652,829,829,829,829,0
20240425,194100,14053652,829,829,829,829,0
20240425,194000,14053652,829,829,829,829,0
20240425,193900,14053652,829,829,829,829,0
20240425,193800,14053652,829,829,829,829,0
20240425,193700,14053652,829,829,829,829,0
20240425,193600,14053652,829,829,829,829,0
20240425,193500,14053652,829,829,829,829,0
20240425,193400,14053652,829,829,829,829,0
20240425,193300,14053652,829,829,829,829,0
20240425,193200,14053652,829,829,829,829,0
20240425,193100,14053652,829,829,829,829,0
20240425,193000,14053652,829,829,829,829,0
20240425,192900,14053652,829,829,829,829,0
20240425,192800,14053652,829,829,829,829,0
20240425,192700,14053652,829,829,829,829,0
20240425,192600,14053652,829,829,829,829,0
20240425,192500,14053652,829,829,829,829,0
20240425,192400,14053652,829,829,829,829,0
20240425,192300,14053652,829,829,829,829,0
20240425,192200,14053652,829,829,829,829,0
20240425,192100,14053652,829,829,829,829,0
20240425,192000,14053652,829,829,829,829,0
20240425,191900,14053652,829,829,829,829,0
20240425,191800,14053652,829,829,829,829,0
20240425,191700,14053652,829,829,829,829,0
20240425,191600,14053652,829,829,829,829,3183
20240425,191500,14053652,829,829,829,829,0
20240425,191400,14053652,829,829,829,829,0
20240425,191300,14053652,829,829,829,829,0
20240425,191200,14053652,829,829,829,829,0
20240425,191100,14053652,829,829,829,829,0
20240425,191000,14053652,829,829,829,829,0
20240425,190900,14053652,829,829,829,829,0
20240425,190800,14053652,829,829,829,829,0
20240425,190700,14053652,829,829,829,829,0
20240425,190600,14053652,829,829,829,829,0
20240425,190500,14053652,829,829,829,829,0
20240425,190400,14053652,829,829,829,829,0
20240425,190300,14053652,829,829,829,829,0
20240425,190200,14053652,829,829,829,829,0
20240425,190100,14053652,829,829,829,829,0
20240425,190000,14053652,829,829,829,829,0
20240425,185900,14053652,829,829,829,829,0
20240425,185800,14053652,829,829,829,829,0
20240425,185700,14053652,829,829,829,829,0
20240425,185600,14053652,829,829,829,829,0
20240425,185500,14053652,829,829,829,829,0
20240425,185400,14053652,829,829,829,829,0
20240425,185300,14053652,829,829,829,829,0
20240425,185200,14053652,829,829,829,829,0
20240425,185100,14053652,829,829,829,829,0
20240425,185000,14053652,829,829,829,829,0
20240425,184900,14053652,829,829,829,829,0
20240425,184800,14053652,829,829,829,829,0
20240425,184700,14053652,829,829,829,829,0
20240425,184600,14053652,829,829,829,829,3183
20240425,184500,14053652,829,829,829,829,0
20240425,184400,14053652,829,829,829,829,0
20240425,184300,14053652,829,829,829,829,0
20240425,184200,14053652,829,829,829,829,0
20240425,184100,14053652,829,829,829,829,0
20240425,184000,14053652,829,829,829,829,0
20240425,183900,14053652,829,829,829,829,0
20240425,183800,14053652,829,829,829,829,0
20240425,183700,14053652,829,829,829,829,0
20240425,183600,14053652,829,829,829,829,0
20240425,183500,14053652,829,829,829,829,0
20240425,183400,14053652,829,829,829,829,0
20240425,183300,14053652,829,829,829,829,0
20240425,183200,14053652,829,829,829,829,0
20240425,183100,14053652,829,829,829,829,0
20240425,183000,14053652,829,829,829,829,0
20240425,182900,14053652,829,829,829,829,0
20240425,182800,14053652,829,829,829,829,0
20240425,182700,14053652,829,829,829,829,0
20240425,182600,14053652,829,829,829,829,0
20240425,182500,14053652,829,829,829,829,0
20240425,182400,14053652,829,829,829,829,0
20240425,182300,14053652,829,829,829,829,0
20240425,182200,14053652,829,829,829,829,0
20240425,182100,14053652,829,829,829,829,0
20240425,182000,14053652,829,829,829,829,0
20240425,181900,14053652,829,829,829,829,0
20240425,181800,14053652,829,829,829,829,0
20240425,181700,14053652,829,829,829,829,0
20240425,181600,14053652,829,829,829,829,3183
20240425,181500,14053652,829,829,829,829,0
20240425,181400,14053652,829,829,829,829,0
20240425,181300,14053652,829,829,829,829,0
20240425,181200,14053652,829,829,829,829,0
20240425,181100,14053652,829,829,829,829,0
20240425,181000,14053652,829,829,829,829,0
20240425,180900,14053652,829,829,829,829,0
20240425,180800,14053652,829,829,829,829,0
20240425,180700,14053652,829,829,829,829,0
20240425,180600,14053652,829,829,829,829,0
20240425,180500,14053652,829,829,829,829,0
20240425,180400,14053652,829,829,829,829,0
20240425,180300,14053652,829,829,829,829,0
20240425,180200,14053652,829,829,829,829,0
20240425,180100,14053652,829,829,829,829,0
20240425,180000,14053652,829,829,829,829,0
20240425,175900,14053652,829,829,829,829,0
20240425,175800,14053652,829,829,829,829,0
20240425,175700,14053652,829,829,829,829,0
20240425,175600,14053652,829,829,829,829,0
20240425,175500,14053652,829,829,829,829,0
20240425,175400,14053652,829,829,829,829,0
20240425,175300,14053652,829,829,829,829,0
20240425,175200,14053652,829,829,829,829,0
20240425,175100,14053652,829,829,829,829,0
20240425,175000,14053652,829,829,829,829,0
20240425,174900,14053652,829,829,829,829,0
20240425,174800,14053652,829,829,829,829,0
20240425,174700,14053652,829,829,829,829,0
20240425,174600,14053652,829,829,829,829,3183
20240425,174500,14053652,829,829,829,829,0
20240425,174400,14053652,829,829,829,829,0
20240425,174300,14053652,829,829,829,829,0
20240425,174200,14053652,829,829,829,829,0
20240425,174100,14053652,829,829,829,829,0
20240425,174000,14053652,829,829,829,829,0
20240425,173900,14053652,829,829,829,829,0
20240425,173800,14053652,829,829,829,829,0
20240425,173700,14053652,829,829,829,829,0
20240425,173600,14053652,829,829,829,829,0
20240425,173500,14053652,829,829,829,829,0
20240425,173400,14053652,829,829,829,829,0
20240425,173300,14053652,829,829,829,829,0
20240425,173200,14053652,829,829,829,829,0
20240425,173100,14053652,829,829,829,829,0
20240425,173000,14053652,829,829,829,829,0
20240425,172900,14053652,829,829,829,829,0
20240425,172800,14053652,829,829,829,829,0
20240425,172700,14053652,829,829,829,829,0
20240425,172600,14053652,829,829,829,829,0
20240425,172500,14053652,829,829,829,829,0
20240425,172400,14053652,829,829,829,829,0
20240425,172300,14053652,829,829,829,829,0
20240425,172200,14053652,829,829,829,829,0
20240425,172100,14053652,829,829,829,829,0
20240425,172000,14053652,829,829,829,829,0
20240425,171900,14053652,829,829,829,829,0
20240425,171800,14053652,829,829,829,829,0
20240425,171700,14053652,829,829,829,829,0
20240425,171600,14053652,829,829,829,829,3183
20240425,171500,14053652,829,829,829,829,0
20240425,171400,14053652,829,829,829,829,0
20240425,171300,14053652,829,829,829,829,0
20240425,171200,14053652,829,829,829,829,0
20240425,171100,14053652,829,829,829,829,0
20240425,171000,14053652,829,829,829,829,0
20240425,170900,14053652,829,829,829,829,0
20240425,170800,14053652,829,829,829,829,0
20240425,170700,14053652,829,829,829,829,0
20240425,170600,14053652,829,829,829,829,0
20240425,170500,14053652,829,829,829,829,0
20240425,170400,14053652,829,829,829,829,0
20240425,170300,14053652,829,829,829,829,0
20240425,170200,14053652,829,829,829,829,0
20240425,170100,14053652,829,829,829,829,0
20240425,170000,14053652,829,829,829,829,0
20240425,165900,14053652,829,829,829,829,0
20240425,165800,14053652,829,829,829,829,0
20240425,165700,14053652,829,829,829,829,0
20240425,165600,14053652,829,829,829,829,0
20240425,165500,14053652,829,829,829,829,0
20240425,165400,14053652,829,829,829,829,0
20240425,165300,14053652,829,829,829,829,0
20240425,165200,14053652,829,829,829,829,0
20240425,165100,14053652,829,829,829,829,0
20240425,165000,14053652,829,829,829,829,0
20240425,164900,14053652,829,829,829,829,0
20240425,164800,14053652,829,829,829,829,0
20240425,164700,14053652,829,829,829,829,0
20240425,164600,14053652,829,829,829,829,3183
20240425,164500,14053652,829,829,829,829,0
20240425,164400,14053652,829,829,829,829,0
20240425,164300,14053652,829,829,829,829,0
20240425,164200,14053652,829,829,829,829,0
20240425,164100,14053652,829,829,829,829,0
20240425,164000,14053652,829,829,829,829,0
20240425,163900,14053652,829,829,829,829,0
20240425,163800,14053652,829,829,829,829,0
20240425,163700,14053652,829,829,829,829,0
20240425,163600,14053652,829,829,829,829,0
20240425,163500,14053652,829,829,829,829,0
20240425,163400,14053652,829,829,829,829,0
20240425,163300,14053652,829,829,829,829,0
20240425,163200,14053652,829,829,829,829,0
20240425,163100,14053652,829,829,829,829,0
20240425,163000,14053652,829,829,829,829,0
20240425,162900,14053652,829,829,829,829,0
20240425,162800,14053652,829,829,829,829,0
20240425,162700,14053652,829,829,829,829,0
20240425,162600,14053652,829,829,829,829,0
20240425,162500,14053652,829,829,829,829,0
20240425,162400,14053652,829,829,829,829,0
20240425,162300,14053652,829,829,829,829,0
20240425,162200,14053652,829,829,829,829,0
20240425,162100,14053652,829,829,829,829,0
20240425,162000,14053652,829,829,829,829,0
20240425,161900,14053652,829,829,829,829,0
20240425,161800,14053652,829,829,829,829,0
20240425,161700,14053652,829,829,829,829,0
20240425,161600,14053652,829,829,829,829,3183
20240425,161500,14053652,829,829,829,829,0
20240425,161400,14053652,829,829,829,829,0
20240425,161300,14053652,829,829,829,829,0
20240425,161200,14053652,829,829,829,829,0
20240425,161100,14053652,829,829,829,829,0
20240425,161000,14053652,829,829,829,829,0
20240425,160900,14053652,829,829,829,829,0
20240425,160800,14053652,829,829,829,829,0
20240425,160700,14053652,829,829,829,829,0
20240425,160600,14053652,829,829,829,829,0
20240425,160500,14053652,829,829,829,829,0
20240425,160400,14053652,829,829,829,829,0
20240425,160300,14053652,829,829,829,829,0
20240425,160200,14053652,829,829,829,829,0
20240425,160100,14053652,829,829,829,829,0
20240425,160000,14053652,829,829,829,829,0
20240425,155900,14053652,829,829,829,829,0
20240425,155800,14053652,829,829,829,829,0
20240425,155700,14053652,829,829,829,829,0
20240425,155600,14053652,829,829,829,829,0
20240425,155500,14053652,829,829,829,829,0
20240425,155400,14053652,829,829,829,829,0
20240425,155300,14053652,829,829,829,829,0
20240425,155200,14053652,829,829,829,829,0
20240425,155100,14053652,829,829,829,829,0
20240425,155000,14053652,829,829,829,829,0
20240425,154900,14053652,829,829,829,829,0
20240425,154800,14053652,829,829,829,829,0
20240425,154700,14053652,829,829,829,829,0
20240425,154600,14053652,829,829,829,829,3183
20240425,154500,14053652,829,829,829,829,0
20240425,154400,14053652,829,829,829,829,0
20240425,154300,14053652,829,829,829,829,0
20240425,154200,14053652,829,829,829,829,0
20240425,154100,14053652,829,829,829,829,0
20240425,154000,14053652,829,829,829,829,0
20240425,153900,14053652,829,829,829,829,0
20240425,153800,14053652,829,829,829,829,0
20240425,153700,14053652,829,829,829,829,0
20240425,153600,14053652,829,829,829,829,0
20240425,153500,14053652,829,829,829,829,0
20240425,153400,14053652,829,829,829,829,0
20240425,153300,14053652,829,829,829,829,0
20240425,153200,14053652,829,829,829,829,0
20240425,153100,14053652,829,829,829,829,0
20240425,153000,14053652,829,829,829,829,3183
20240425,152900,11414945,827,827,827,827,0
20240425,152800,11414945,827,827,827,827,0
20240425,152700,11414945,827,827,827,827,0
20240425,152600,11414945,827,827,827,827,0
20240425,152500,11414945,827,827,827,827,0
20240425,152400,11414945,827,827,827,827,0
20240425,152300,11414945,827,827,827,827,0
20240425,152200,11414945,827,827,827,827,0
20240425,152100,11414945,827,827,827,827,0
20240425,152000,11414945,827,827,827,827,0
20240425,151900,11414945,827,827,827,827,0
20240425,151800,11414945,827,827,827,827,0
20240425,151700,11414945,827,827,827,827,0
20240425,151600,11414945,827,827,827,827,0
20240425,151500,11414945,827,827,827,827,1
20240425,151400,11414118,824,824,824,824,0
20240425,151300,11414118,824,824,824,824,0
20240425,151200,11414118,824,824,824,824,0
20240425,151100,11414118,824,824,824,824,0
20240425,151000,11414118,824,824,824,824,0
20240425,150900,11414118,824,824,824,824,2
20240425,150800,11412470,827,827,827,827,0
20240425,150700,11412470,827,827,827,827,0
20240425,150600,11412470,827,827,827,827,0
20240425,150500,11412470,827,827,827,827,0
20240425,150400,11412470,827,827,827,827,0
20240425,150300,11412470,827,827,827,827,0
20240425,150200,11412470,827,827,827,827,0
20240425,150100,11412470,827,827,827,827,0
20240425,150000,11412470,827,827,827,827,0
20240425,145900,11412470,827,827,827,827,0
20240425,145800,11412470,827,827,827,827,0
20240425,145700,11412470,827,827,827,827,0
20240425,145600,11412470,827,827,827,827,0
20240425,145500,11412470,827,827,827,827,0
20240425,145400,11412470,827,827,827,827,0
20240425,145300,11412470,827,827,827,827,75
20240425,145200,11350445,827,827,827,827,0
20240425,145100,11350445,827,827,827,827,0
20240425,145000,11350445,827,827,827,827,0
20240425,144900,11350445,827,827,827,827,0
20240425,144800,11350445,827,827,827,827,0
20240425,144700,11350445,827,827,827,827,0
20240425,144600,11350445,827,827,827,827,0
20240425,144500,11350445,827,827,827,827,0
20240425,144400,11350445,827,827,827,827,0
20240425,144300,11350445,827,827,827,827,0
20240425,144200,11350445,827,827,827,827,0
20240425,144100,11350445,827,827,827,827,60
20240425,144000,11300825,827,827,827,827,0
20240425,143900,11300825,827,827,827,827,0
20240425,143800,11300825,827,827,827,827,0
20240425,143700,11300825,827,824,827,824,1210
20240425,143600,10302341,823,823,823,823,0
20240425,143500,10302341,823,823,823,823,0
20240425,143400,10302341,823,823,823,823,0
20240425,143300,10302341,823,823,823,823,0
20240425,143200,10302341,823,823,823,823,0
20240425,143100,10302341,823,823,823,823,0
20240425,143000,10302341,823,823,823,823,0
20240425,142900,10302341,823,823,823,823,0
20240425,142800,10302341,823,823,823,823,0
20240425,142700,10302341,823,823,823,823,0
20240425,142600,10302341,823,823,823,823,60
20240425,142500,10252961,823,823,823,823,261
20240425,142400,10038158,824,824,824,824,0
20240425,142300,10038158,824,824,824,824,0
20240425,142200,10038158,824,824,824,824,0
20240425,142100,10038158,824,824,824,824,0
20240425,142000,10038158,824,824,824,824,0
20240425,141900,10038158,824,824,824,824,0
20240425,141800,10038158,824,824,824,824,0
20240425,141700,10038158,824,824,824,824,0
20240425,141600,10038158,824,824,824,824,10
20240425,141500,10029918,823,823,823,823,0
20240425,141400,10029918,823,823,823,823,0
20240425,141300,10029918,823,823,823,823,0
20240425,141200,10029918,823,823,823,823,0
20240425,141100,10029918,823,823,823,823,0
20240425,141000,10029918,823,823,823,823,0
20240425,140900,10029918,823,823,823,823,200
20240425,140800,9865318,824,824,824,824,0
20240425,140700,9865318,824,824,824,824,0
20240425,140600,9865318,824,824,824,824,0
20240425,140500,9865318,824,824,824,824,10
20240425,140400,9857078,824,824,824,824,100
20240425,140300,9774678,824,824,824,824,0
20240425,140200,9774678,824,824,824,824,0
20240425,140100,9774678,824,824,824,824,0
20240425,140000,9774678,824,824,824,824,0
20240425,135900,9774678,824,824,824,824,0
20240425,135800,9774678,824,824,824,824,0
20240425,135700,9774678,824,824,824,824,0
20240425,135600,9774678,824,824,824,824,0
20240425,135500,9774678,824,824,824,824,0
20240425,135400,9774678,824,824,824,824,0
20240425,135300,9774678,824,824,824,824,0
20240425,135200,9774678,824,824,824,824,0
20240425,135100,9774678,824,824,824,824,0
20240425,135000,9774678,824,824,824,824,0
20240425,134900,9774678,824,824,824,824,0
20240425,134800,9774678,824,824,824,824,0
20240425,134700,9774678,824,824,824,824,0
20240425,134600,9774678,824,824,824,824,181
20240425,134500,9625534,824,824,824,824,0
20240425,134400,9625534,824,824,824,824,0
20240425,134300,9625534,824,824,824,824,0
20240425,134200,9625534,824,824,824,824,0
20240425,134100,9625534,824,824,824,824,0
20240425,134000,9625534,824,824,824,824,0
20240425,133900,9625534,824,824,824,824,0
20240425,133800,9625534,824,824,824,824,0
20240425,133700,9625534,824,824,824,824,0
20240425,133600,9625534,824,824,824,824,0
20240425,133500,9625534,824,824,824,824,0
20240425,133400,9625534,824,824,824,824,0
20240425,133300,9625534,824,824,824,824,0
20240425,133200,9625534,824,824,824,824,0
20240425,133100,9625534,824,824,824,824,0
20240425,133000,9625534,824,824,824,824,0
20240425,132900,9625534,824,824,824,824,0
20240425,132800,9625534,824,824,824,824,0
20240425,132700,9625534,824,824,824,824,0
20240425,132600,9625534,824,824,824,824,0
20240425,132500,9625534,824,824,824,824,10
20240425,132400,9617294,824,824,824,824,0
20240425,132300,9617294,824,824,824,824,0
20240425,132200,9617294,824,824,824,824,0
20240425,132100,9617294,824,824,824,824,0
20240425,132000,9617294,824,824,824,824,0
20240425,131900,9617294,824,824,824,824,0
20240425,131800,9617294,824,824,824,824,100
20240425,131700,9534894,825,825,825,825,0
20240425,131600,9534894,825,825,825,825,0
20240425,131500,9534894,825,825,825,825,10
20240425,131400,9526644,825,825,825,825,100
20240425,131300,9444144,823,823,823,823,0
20240425,131200,9444144,823,823,823,823,0
20240425,131100,9444144,823,823,823,823,50
20240425,131000,9402994,823,823,823,823,0
20240425,130900,9402994,823,823,823,823,0
20240425,130800,9402994,823,823,823,823,0
20240425,130700,9402994,823,823,823,823,0
20240425,130600,9402994,823,823,823,823,0
20240425,130500,9402994,823,823,823,823,0
20240425,130400,9402994,823,823,823,823,0
20240425,130300,9402994,823,823,823,823,0
20240425,130200,9402994,823,823,823,823,0
20240425,130100,9402994,823,823,823,823,0
20240425,130000,9402994,823,823,823,823,0
20240425,125900,9402994,823,823,823,823,0
20240425,125800,9402994,823,823,823,823,0
20240425,125700,9402994,823,824,824,823,125
20240425,125600,9300113,823,823,823,823,0
20240425,125500,9300113,823,823,823,823,0
20240425,125400,9300113,823,823,823,823,0
20240425,125300,9300113,823,823,823,823,0
20240425,125200,9300113,823,823,823,823,0
20240425,125100,9300113,823,823,823,823,0
20240425,125000,9300113,823,823,823,823,0
20240425,124900,9300113,823,823,823,823,0
20240425,124800,9300113,823,823,823,823,0
20240425,124700,9300113,823,823,823,823,0
20240425,124600,9300113,823,823,823,823,0
20240425,124500,9300113,823,823,823,823,0
20240425,124400,9300113,823,823,823,823,0
20240425,124300,9300113,823,823,823,823,0
20240425,124200,9300113,823,823,823,823,0
20240425,124100,9300113,823,823,823,823,2006
20240425,124000,7649175,823,823,823,823,0
20240425,123900,7649175,823,823,823,823,0
20240425,123800,7649175,823,823,823,823,0
20240425,123700,7649175,823,823,823,823,0
20240425,123600,7649175,823,823,823,823,0
20240425,123500,7649175,823,823,823,823,0
20240425,123400,7649175,823,823,823,823,0
20240425,123300,7649175,823,823,823,823,0
20240425,123200,7649175,823,823,823,823,0
20240425,123100,7649175,823,823,823,823,0
20240425,123000,7649175,823,823,823,823,0
20240425,122900,7649175,823,823,823,823,0
20240425,122800,7649175,823,823,823,823,0
20240425,122700,7649175,823,823,823,823,0
20240425,122600,7649175,823,823,823,823,0
20240425,122500,7649175,823,823,823,823,0
20240425,122400,7649175,823,823,823,823,0
20240425,122300,7649175,823,823,823,823,0
20240425,122200,7649175,823,823,823,823,0
20240425,122100,7649175,823,823,823,823,0
20240425,122000,7649175,823,823,823,823,683
20240425,121900,7087066,823,823,823,823,0
20240425,121800,7087066,823,823,823,823,0
20240425,121700,7087066,823,823,823,823,0
20240425,121600,7087066,823,823,823,823,0
20240425,121500,7087066,823,823,823,823,0
20240425,121400,7087066,823,823,823,823,0
20240425,121300,7087066,823,823,823,823,0
20240425,121200,7087066,823,823,823,823,0
20240425,121100,7087066,823,823,823,823,0
20240425,121000,7087066,823,823,823,823,0
20240425,120900,7087066,823,823,823,823,0
20240425,120800,7087066,823,823,823,823,0
20240425,120700,7087066,823,823,823,823,0
20240425,120600,7087066,823,823,823,823,0
20240425,120500,7087066,823,823,823,823,0
20240425,120400,7087066,823,823,823,823,0
20240425,120300,7087066,823,823,823,823,0
20240425,120200,7087066,823,823,823,823,0
20240425,120100,7087066,823,823,823,823,0
20240425,120000,7087066,823,823,823,823,0
20240425,115900,7087066,823,823,823,823,0
20240425,115800,7087066,823,823,823,823,0
20240425,115700,7087066,823,823,823,823,0
20240425,115600,7087066,823,823,823,823,0
20240425,115500,7087066,823,823,823,823,0
20240425,115400,7087066,823,823,823,823,0
20240425,115300,7087066,823,823,823,823,613
20240425,115200,6582567,823,823,823,823,0
20240425,115100,6582567,823,823,823,823,0
20240425,115000,6582567,823,823,823,823,13
20240425,114900,6571868,823,823,823,823,60
20240425,114800,6522488,823,823,823,823,0
20240425,114700,6522488,823,823,823,823,0
20240425,114600,6522488,823,823,823,823,0
20240425,114500,6522488,823,823,823,823,12
20240425,114400,6512612,823,823,823,823,0
20240425,114300,6512612,823,823,823,823,0
20240425,114200,6512612,823,823,823,823,0
20240425,114100,6512612,823,823,823,823,0
20240425,114000,6512612,823,823,823,823,0
20240425,113900,6512612,823,823,823,823,1
20240425,113800,6511789,823,823,823,823,0
20240425,113700,6511789,823,823,823,823,0
20240425,113600,6511789,823,823,823,823,0
20240425,113500,6511789,823,823,823,823,0
20240425,113400,6511789,823,823,823,823,0
20240425,113300,6511789,823,823,823,823,130
20240425,113200,6404799,823,823,823,823,0
20240425,113100,6404799,823,823,823,823,0
20240425,113000,6404799,823,823,823,823,3027
20240425,112900,3913578,823,823,823,823,0
20240425,112800,3913578,823,823,823,823,0
20240425,112700,3913578,823,823,823,823,0
20240425,112600,3913578,823,823,823,823,0
20240425,112500,3913578,823,823,823,823,0
20240425,112400,3913578,823,823,823,823,0
20240425,112300,3913578,823,823,823,823,0
20240425,112200,3913578,823,823,823,823,27
20240425,112100,3891357,823,823,823,823,10
20240425,112000,3883127,823,823,823,823,0
20240425,111900,3883127,823,823,823,823,0
20240425,111800,3883127,823,823,823,823,200
20240425,111700,3718527,823,823,823,823,0
20240425,111600,3718527,823,823,823,823,0
20240425,111500,3718527,823,823,823,823,0
20240425,111400,3718527,823,823,823,823,0
20240425,111300,3718527,823,823,823,823,0
20240425,111200,3718527,823,823,823,823,0
20240425,111100,3718527,823,823,823,823,60
20240425,111000,3669147,822,822,822,822,0
20240425,110900,3669147,822,822,822,822,0
20240425,110800,3669147,822,822,822,822,0
20240425,110700,3669147,822,822,822,822,0
20240425,110600,3669147,822,822,822,822,20
20240425,110500,3652707,822,822,822,822,0
20240425,110400,3652707,822,822,822,822,0
20240425,110300,3652707,822,822,822,822,0
20240425,110200,3652707,822,822,822,822,0
20240425,110100,3652707,822,822,822,822,0
20240425,110000,3652707,822,822,822,822,0
20240425,105900,3652707,822,822,822,822,0
20240425,105800,3652707,822,822,822,822,0
20240425,105700,3652707,822,822,822,822,0
20240425,105600,3652707,822,822,822,822,0
20240425,105500,3652707,822,822,822,822,0
20240425,105400,3652707,822,822,822,822,0
20240425,105300,3652707,822,822,822,822,0
20240425,105200,3652707,822,822,822,822,0
20240425,105100,3652707,822,822,822,822,0
20240425,105000,3652707,822,822,822,822,0
20240425,104900,3652707,822,822,822,822,0
20240425,104800,3652707,822,822,822,822,0
20240425,104700,3652707,822,822,822,822,0
20240425,104600,3652707,822,822,822,822,0
20240425,104500,3652707,822,822,822,822,0
20240425,104400,3652707,822,822,822,822,0
20240425,104300,3652707,822,822,822,822,0
20240425,104200,3652707,822,822,822,822,0
20240425,104100,3652707,822,822,822,822,0
20240425,104000,3652707,822,822,822,822,0
20240425,103900,3652707,822,822,822,822,0
20240425,103800,3652707,822,822,822,822,0
20240425,103700,3652707,822,822,822,822,475
20240425,103600,3262257,822,822,822,822,3
20240425,103500,3259791,822,822,822,822,0
20240425,103400,3259791,822,822,822,822,1
20240425,103300,3258969,823,823,823,823,0
20240425,103200,3258969,823,823,823,823,0
20240425,103100,3258969,823,823,823,823,1
20240425,103000,3258146,822,822,822,822,5
20240425,102900,3254036,821,821,821,821,0
20240425,102800,3254036,821,821,821,821,0
20240425,102700,3254036,821,821,821,821,0
20240425,102600,3254036,821,821,821,821,0
20240425,102500,3254036,821,821,821,821,0
20240425,102400,3254036,821,821,821,821,0
20240425,102300,3254036,821,821,821,821,0
20240425,102200,3254036,821,821,821,821,0
20240425,102100,3254036,821,821,821,821,0
20240425,102000,3254036,821,821,821,821,0
20240425,101900,3254036,821,821,821,821,0
20240425,101800,3254036,821,822,822,821,227
20240425,101700,3067507,823,823,823,823,0
20240425,101600,3067507,823,823,823,823,0
20240425,101500,3067507,823,823,823,823,0
20240425,101400,3067507,823,823,823,823,0
20240425,101300,3067507,823,823,823,823,0
20240425,101200,3067507,823,823,823,823,0
20240425,101100,3067507,823,823,823,823,0
20240425,101000,3067507,823,823,823,823,0
20240425,100900,3067507,823,823,823,823,0
20240425,100800,3067507,823,823,823,823,0
20240425,100700,3067507,823,823,823,823,0
20240425,100600,3067507,823,823,823,823,657
20240425,100500,2526796,823,823,823,823,200
20240425,100400,2362196,823,823,823,823,0
20240425,100300,2362196,823,823,823,823,0
20240425,100200,2362196,823,823,823,823,0
20240425,100100,2362196,823,823,823,823,0
20240425,100000,2362196,823,823,823,823,0
20240425,095900,2362196,823,823,823,823,0
20240425,095800,2362196,823,823,823,823,0
20240425,095700,2362196,823,823,823,823,0
20240425,095600,2362196,823,823,823,823,0
20240425,095500,2362196,823,823,823,823,0
20240425,095400,2362196,823,823,823,823,506
20240425,095300,1945758,823,823,823,823,0
20240425,095200,1945758,823,823,823,823,0
20240425,095100,1945758,823,823,823,823,0
20240425,095000,1945758,823,823,823,823,0
20240425,094900,1945758,823,823,823,823,0
20240425,094800,1945758,823,824,824,823,200
20240425,094700,1781112,825,825,825,825,0
20240425,094600,1781112,825,825,825,825,50
20240425,094500,1739862,825,825,825,825,0
20240425,094400,1739862,825,825,825,825,0
20240425,094300,1739862,825,825,825,825,9
20240425,094200,1732437,823,823,823,823,0
20240425,094100,1732437,823,823,823,823,0
20240425,094000,1732437,823,823,823,823,0
20240425,093900,1732437,823,823,823,823,0
20240425,093800,1732437,823,823,823,823,0
20240425,093700,1732437,823,823,823,823,0
20240425,093600,1732437,823,823,823,823,0
20240425,093500,1732437,823,823,823,823,0
20240425,093400,1732437,823,823,823,823,0
20240425,093300,1732437,823,823,823,823,0
20240425,093200,1732437,823,823,823,823,0
20240425,093100,1732437,823,823,823,823,0
20240425,093000,1732437,823,823,823,823,0
20240425,092900,1732437,823,824,824,823,333
20240425,092800,1458376,827,827,827,827,0
20240425,092700,1458376,827,827,827,827,0
20240425,092600,1458376,827,827,827,827,72
20240425,092500,1398832,827,827,827,827,0
20240425,092400,1398832,827,827,827,827,0
20240425,092300,1398832,827,827,827,827,0
20240425,092200,1398832,827,827,827,827,0
20240425,092100,1398832,827,827,827,827,0
20240425,092000,1398832,827,827,827,827,0
20240425,091900,1398832,827,827,827,827,0
20240425,091800,1398832,827,827,827,827,0
20240425,091700,1398832,827,827,827,827,0
20240425,091600,1398832,827,827,827,827,0
20240425,091500,1398832,827,827,827,827,0
20240425,091400,1398832,827,827,827,827,10
20240425,091300,1390562,827,827,827,827,0
20240425,091200,1390562,827,827,827,827,0
20240425,091100,1390562,827,827,827,827,0
20240425,091000,1390562,827,827,827,827,0
20240425,090900,1390562,827,827,827,827,0
20240425,090800,1390562,827,827,827,827,0
20240425,090700,1390562,827,827,827,827,0
20240425,090600,1390562,827,827,827,827,145
20240425,090500,1270647,830,830,830,830,0
20240425,090400,1270647,830,830,830,830,0
20240425,090300,1270647,830,830,830,830,1
20240425,090200,1269817,830,830,830,830,561
20240425,090100,804187,830,830,830,830,95
20240425,090000,725337,825,831,831,825,873