KissMeData/225430/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,202500,38930269,562,562,562,562,1747
20250402,202400,38930269,562,562,562,562,0
20250402,202300,38930269,562,562,562,562,0
20250402,202200,38930269,562,562,562,562,0
20250402,202100,38930269,562,562,562,562,0
20250402,202000,38930269,562,562,562,562,0
20250402,201900,38930269,562,562,562,562,0
20250402,201800,38930269,562,562,562,562,0
20250402,201700,38930269,562,562,562,562,0
20250402,201600,38930269,562,562,562,562,0
20250402,201500,38930269,562,562,562,562,0
20250402,201400,38930269,562,562,562,562,0
20250402,201300,38930269,562,562,562,562,0
20250402,201200,38930269,562,562,562,562,0
20250402,201100,38930269,562,562,562,562,0
20250402,201000,38930269,562,562,562,562,0
20250402,200900,38930269,562,562,562,562,0
20250402,200800,38930269,562,562,562,562,0
20250402,200700,38930269,562,562,562,562,0
20250402,200600,38930269,562,562,562,562,0
20250402,200500,38930269,562,562,562,562,0
20250402,200400,38930269,562,562,562,562,0
20250402,200300,38930269,562,562,562,562,0
20250402,200200,38930269,562,562,562,562,0
20250402,200100,38930269,562,562,562,562,0
20250402,200000,38930269,562,562,562,562,0
20250402,195900,38930269,562,562,562,562,0
20250402,195800,38930269,562,562,562,562,0
20250402,195700,38930269,562,562,562,562,0
20250402,195600,38930269,562,562,562,562,0
20250402,195500,38930269,562,562,562,562,1747
20250402,195400,38930269,562,562,562,562,0
20250402,195300,38930269,562,562,562,562,0
20250402,195200,38930269,562,562,562,562,0
20250402,195100,38930269,562,562,562,562,0
20250402,195000,38930269,562,562,562,562,0
20250402,194900,38930269,562,562,562,562,0
20250402,194800,38930269,562,562,562,562,0
20250402,194700,38930269,562,562,562,562,0
20250402,194600,38930269,562,562,562,562,0
20250402,194500,38930269,562,562,562,562,0
20250402,194400,38930269,562,562,562,562,0
20250402,194300,38930269,562,562,562,562,0
20250402,194200,38930269,562,562,562,562,0
20250402,194100,38930269,562,562,562,562,0
20250402,194000,38930269,562,562,562,562,0
20250402,193900,38930269,562,562,562,562,0
20250402,193800,38930269,562,562,562,562,0
20250402,193700,38930269,562,562,562,562,0
20250402,193600,38930269,562,562,562,562,0
20250402,193500,38930269,562,562,562,562,0
20250402,193400,38930269,562,562,562,562,0
20250402,193300,38930269,562,562,562,562,0
20250402,193200,38930269,562,562,562,562,0
20250402,193100,38930269,562,562,562,562,0
20250402,193000,38930269,562,562,562,562,0
20250402,192900,38930269,562,562,562,562,0
20250402,192800,38930269,562,562,562,562,0
20250402,192700,38930269,562,562,562,562,0
20250402,192600,38930269,562,562,562,562,0
20250402,192500,38930269,562,562,562,562,1747
20250402,192400,38930269,562,562,562,562,0
20250402,192300,38930269,562,562,562,562,0
20250402,192200,38930269,562,562,562,562,0
20250402,192100,38930269,562,562,562,562,0
20250402,192000,38930269,562,562,562,562,0
20250402,191900,38930269,562,562,562,562,0
20250402,191800,38930269,562,562,562,562,0
20250402,191700,38930269,562,562,562,562,0
20250402,191600,38930269,562,562,562,562,0
20250402,191500,38930269,562,562,562,562,0
20250402,191400,38930269,562,562,562,562,0
20250402,191300,38930269,562,562,562,562,0
20250402,191200,38930269,562,562,562,562,0
20250402,191100,38930269,562,562,562,562,0
20250402,191000,38930269,562,562,562,562,0
20250402,190900,38930269,562,562,562,562,0
20250402,190800,38930269,562,562,562,562,0
20250402,190700,38930269,562,562,562,562,0
20250402,190600,38930269,562,562,562,562,0
20250402,190500,38930269,562,562,562,562,0
20250402,190400,38930269,562,562,562,562,0
20250402,190300,38930269,562,562,562,562,0
20250402,190200,38930269,562,562,562,562,0
20250402,190100,38930269,562,562,562,562,0
20250402,190000,38930269,562,562,562,562,0
20250402,185900,38930269,562,562,562,562,0
20250402,185800,38930269,562,562,562,562,0
20250402,185700,38930269,562,562,562,562,0
20250402,185600,38930269,562,562,562,562,0
20250402,185500,38930269,562,562,562,562,1747
20250402,185400,38930269,562,562,562,562,0
20250402,185300,38930269,562,562,562,562,0
20250402,185200,38930269,562,562,562,562,0
20250402,185100,38930269,562,562,562,562,0
20250402,185000,38930269,562,562,562,562,0
20250402,184900,38930269,562,562,562,562,0
20250402,184800,38930269,562,562,562,562,0
20250402,184700,38930269,562,562,562,562,0
20250402,184600,38930269,562,562,562,562,0
20250402,184500,38930269,562,562,562,562,0
20250402,184400,38930269,562,562,562,562,0
20250402,184300,38930269,562,562,562,562,0
20250402,184200,38930269,562,562,562,562,0
20250402,184100,38930269,562,562,562,562,0
20250402,184000,38930269,562,562,562,562,0
20250402,183900,38930269,562,562,562,562,0
20250402,183800,38930269,562,562,562,562,0
20250402,183700,38930269,562,562,562,562,0
20250402,183600,38930269,562,562,562,562,0
20250402,183500,38930269,562,562,562,562,0
20250402,183400,38930269,562,562,562,562,0
20250402,183300,38930269,562,562,562,562,0
20250402,183200,38930269,562,562,562,562,0
20250402,183100,38930269,562,562,562,562,0
20250402,183000,38930269,562,562,562,562,0
20250402,182900,38930269,562,562,562,562,0
20250402,182800,38930269,562,562,562,562,0
20250402,182700,38930269,562,562,562,562,0
20250402,182600,38930269,562,562,562,562,0
20250402,182500,38930269,562,562,562,562,1747
20250402,182400,38930269,562,562,562,562,0
20250402,182300,38930269,562,562,562,562,0
20250402,182200,38930269,562,562,562,562,0
20250402,182100,38930269,562,562,562,562,0
20250402,182000,38930269,562,562,562,562,0
20250402,181900,38930269,562,562,562,562,0
20250402,181800,38930269,562,562,562,562,0
20250402,181700,38930269,562,562,562,562,0
20250402,181600,38930269,562,562,562,562,0
20250402,181500,38930269,562,562,562,562,0
20250402,181400,38930269,562,562,562,562,0
20250402,181300,38930269,562,562,562,562,0
20250402,181200,38930269,562,562,562,562,0
20250402,181100,38930269,562,562,562,562,0
20250402,181000,38930269,562,562,562,562,0
20250402,180900,38930269,562,562,562,562,0
20250402,180800,38930269,562,562,562,562,0
20250402,180700,38930269,562,562,562,562,0
20250402,180600,38930269,562,562,562,562,0
20250402,180500,38930269,562,562,562,562,0
20250402,180400,38930269,562,562,562,562,0
20250402,180300,38930269,562,562,562,562,0
20250402,180200,38930269,562,562,562,562,0
20250402,180100,38930269,562,562,562,562,0
20250402,180000,38930269,562,562,562,562,0
20250402,175900,38930269,562,562,562,562,0
20250402,175800,38930269,562,562,562,562,0
20250402,175700,38930269,562,562,562,562,0
20250402,175600,38930269,562,562,562,562,0
20250402,175500,38930269,562,562,562,562,1747
20250402,175400,38930269,562,562,562,562,0
20250402,175300,38930269,562,562,562,562,0
20250402,175200,38930269,562,562,562,562,0
20250402,175100,38930269,562,562,562,562,0
20250402,175000,38930269,562,562,562,562,0
20250402,174900,38930269,562,562,562,562,0
20250402,174800,38930269,562,562,562,562,0
20250402,174700,38930269,562,562,562,562,0
20250402,174600,38930269,562,562,562,562,0
20250402,174500,38930269,562,562,562,562,0
20250402,174400,38930269,562,562,562,562,0
20250402,174300,38930269,562,562,562,562,0
20250402,174200,38930269,562,562,562,562,0
20250402,174100,38930269,562,562,562,562,0
20250402,174000,38930269,562,562,562,562,0
20250402,173900,38930269,562,562,562,562,0
20250402,173800,38930269,562,562,562,562,0
20250402,173700,38930269,562,562,562,562,0
20250402,173600,38930269,562,562,562,562,0
20250402,173500,38930269,562,562,562,562,0
20250402,173400,38930269,562,562,562,562,0
20250402,173300,38930269,562,562,562,562,0
20250402,173200,38930269,562,562,562,562,0
20250402,173100,38930269,562,562,562,562,0
20250402,173000,38930269,562,562,562,562,0
20250402,172900,38930269,562,562,562,562,0
20250402,172800,38930269,562,562,562,562,0
20250402,172700,38930269,562,562,562,562,0
20250402,172600,38930269,562,562,562,562,0
20250402,172500,38930269,562,562,562,562,1747
20250402,172400,38930269,562,562,562,562,0
20250402,172300,38930269,562,562,562,562,0
20250402,172200,38930269,562,562,562,562,0
20250402,172100,38930269,562,562,562,562,0
20250402,172000,38930269,562,562,562,562,0
20250402,171900,38930269,562,562,562,562,0
20250402,171800,38930269,562,562,562,562,0
20250402,171700,38930269,562,562,562,562,0
20250402,171600,38930269,562,562,562,562,0
20250402,171500,38930269,562,562,562,562,0
20250402,171400,38930269,562,562,562,562,0
20250402,171300,38930269,562,562,562,562,0
20250402,171200,38930269,562,562,562,562,0
20250402,171100,38930269,562,562,562,562,0
20250402,171000,38930269,562,562,562,562,0
20250402,170900,38930269,562,562,562,562,0
20250402,170800,38930269,562,562,562,562,0
20250402,170700,38930269,562,562,562,562,0
20250402,170600,38930269,562,562,562,562,0
20250402,170500,38930269,562,562,562,562,0
20250402,170400,38930269,562,562,562,562,0
20250402,170300,38930269,562,562,562,562,0
20250402,170200,38930269,562,562,562,562,0
20250402,170100,38930269,562,562,562,562,0
20250402,170000,38930269,562,562,562,562,0
20250402,165900,38930269,562,562,562,562,0
20250402,165800,38930269,562,562,562,562,0
20250402,165700,38930269,562,562,562,562,0
20250402,165600,38930269,562,562,562,562,0
20250402,165500,38930269,562,562,562,562,1747
20250402,165400,38930269,562,562,562,562,0
20250402,165300,38930269,562,562,562,562,0
20250402,165200,38930269,562,562,562,562,0
20250402,165100,38930269,562,562,562,562,0
20250402,165000,38930269,562,562,562,562,0
20250402,164900,38930269,562,562,562,562,0
20250402,164800,38930269,562,562,562,562,0
20250402,164700,38930269,562,562,562,562,0
20250402,164600,38930269,562,562,562,562,0
20250402,164500,38930269,562,562,562,562,0
20250402,164400,38930269,562,562,562,562,0
20250402,164300,38930269,562,562,562,562,0
20250402,164200,38930269,562,562,562,562,0
20250402,164100,38930269,562,562,562,562,0
20250402,164000,38930269,562,562,562,562,0
20250402,163900,38930269,562,562,562,562,0
20250402,163800,38930269,562,562,562,562,0
20250402,163700,38930269,562,562,562,562,0
20250402,163600,38930269,562,562,562,562,0
20250402,163500,38930269,562,562,562,562,0
20250402,163400,38930269,562,562,562,562,0
20250402,163300,38930269,562,562,562,562,0
20250402,163200,38930269,562,562,562,562,0
20250402,163100,38930269,562,562,562,562,0
20250402,163000,38930269,562,562,562,562,0
20250402,162900,38930269,562,562,562,562,0
20250402,162800,38930269,562,562,562,562,0
20250402,162700,38930269,562,562,562,562,0
20250402,162600,38930269,562,562,562,562,0
20250402,162500,38930269,562,562,562,562,1747
20250402,162400,38930269,562,562,562,562,0
20250402,162300,38930269,562,562,562,562,0
20250402,162200,38930269,562,562,562,562,0
20250402,162100,38930269,562,562,562,562,0
20250402,162000,38930269,562,562,562,562,0
20250402,161900,38930269,562,562,562,562,0
20250402,161800,38930269,562,562,562,562,0
20250402,161700,38930269,562,562,562,562,0
20250402,161600,38930269,562,562,562,562,0
20250402,161500,38930269,562,562,562,562,0
20250402,161400,38930269,562,562,562,562,0
20250402,161300,38930269,562,562,562,562,0
20250402,161200,38930269,562,562,562,562,0
20250402,161100,38930269,562,562,562,562,0
20250402,161000,38930269,562,562,562,562,0
20250402,160900,38930269,562,562,562,562,0
20250402,160800,38930269,562,562,562,562,0
20250402,160700,38930269,562,562,562,562,0
20250402,160600,38930269,562,562,562,562,0
20250402,160500,38930269,562,562,562,562,0
20250402,160400,38930269,562,562,562,562,0
20250402,160300,38930269,562,562,562,562,0
20250402,160200,38930269,562,562,562,562,0
20250402,160100,38930269,562,562,562,562,0
20250402,160000,38930269,562,562,562,562,0
20250402,155900,38930269,562,562,562,562,0
20250402,155800,38930269,562,562,562,562,0
20250402,155700,38930269,562,562,562,562,0
20250402,155600,38930269,562,562,562,562,0
20250402,155500,38930269,562,562,562,562,1747
20250402,155400,38930269,562,562,562,562,0
20250402,155300,38930269,562,562,562,562,0
20250402,155200,38930269,562,562,562,562,0
20250402,155100,38930269,562,562,562,562,0
20250402,155000,38930269,562,562,562,562,0
20250402,154900,38930269,562,562,562,562,0
20250402,154800,38930269,562,562,562,562,0
20250402,154700,38930269,562,562,562,562,0
20250402,154600,38930269,562,562,562,562,0
20250402,154500,38930269,562,562,562,562,0
20250402,154400,38930269,562,562,562,562,0
20250402,154300,38930269,562,562,562,562,0
20250402,154200,38930269,562,562,562,562,0
20250402,154100,38930269,562,562,562,562,0
20250402,154000,38930269,562,562,562,562,0
20250402,153900,38930269,562,562,562,562,0
20250402,153800,38930269,562,562,562,562,0
20250402,153700,38930269,562,562,562,562,0
20250402,153600,38930269,562,562,562,562,0
20250402,153500,38930269,562,562,562,562,0
20250402,153400,38930269,562,562,562,562,0
20250402,153300,38930269,562,562,562,562,0
20250402,153200,38930269,562,562,562,562,0
20250402,153100,38930269,562,562,562,562,0
20250402,153000,38930269,562,562,562,562,1747
20250402,152900,37948455,562,562,562,562,0
20250402,152800,37948455,562,562,562,562,0
20250402,152700,37948455,562,562,562,562,0
20250402,152600,37948455,562,562,562,562,0
20250402,152500,37948455,562,562,562,562,0
20250402,152400,37948455,562,562,562,562,0
20250402,152300,37948455,562,562,562,562,0
20250402,152200,37948455,562,562,562,562,0
20250402,152100,37948455,562,562,562,562,0
20250402,152000,37948455,562,562,562,562,0
20250402,151900,37948455,562,562,562,562,0
20250402,151800,37948455,562,562,562,562,89
20250402,151700,37898437,562,562,562,562,0
20250402,151600,37898437,562,561,562,561,101
20250402,151500,37841775,562,562,562,562,266
20250402,151400,37692283,564,564,564,564,0
20250402,151300,37692283,564,564,564,564,0
20250402,151200,37692283,564,564,564,564,0
20250402,151100,37692283,564,564,564,564,0
20250402,151000,37692283,564,564,564,564,0
20250402,150900,37692283,564,564,564,564,0
20250402,150800,37692283,564,564,564,564,0
20250402,150700,37692283,564,564,564,564,0
20250402,150600,37692283,564,564,564,564,0
20250402,150500,37692283,564,564,564,564,1
20250402,150400,37691719,563,563,563,563,0
20250402,150300,37691719,563,563,563,563,0
20250402,150200,37691719,563,563,563,563,0
20250402,150100,37691719,563,563,563,563,295
20250402,150000,37525634,563,563,563,563,223
20250402,145900,37400085,563,563,563,563,0
20250402,145800,37400085,563,561,563,561,808
20250402,145700,36945189,560,560,560,560,0
20250402,145600,36945189,560,560,560,560,1
20250402,145500,36944629,559,559,559,559,1667
20250402,145400,36012776,559,559,559,559,1
20250402,145300,36012217,558,558,558,558,1465
20250402,145200,35194747,558,558,558,558,0
20250402,145100,35194747,558,558,558,558,0
20250402,145000,35194747,558,558,558,558,0
20250402,144900,35194747,558,558,558,558,0
20250402,144800,35194747,558,558,558,558,0
20250402,144700,35194747,558,558,558,558,0
20250402,144600,35194747,558,558,558,558,0
20250402,144500,35194747,558,558,558,558,0
20250402,144400,35194747,558,558,558,558,48
20250402,144300,35167963,558,550,558,550,77
20250402,144200,35125057,549,549,549,549,0
20250402,144100,35125057,549,549,549,549,1
20250402,144000,35124508,548,548,548,548,0
20250402,143900,35124508,548,548,548,548,0
20250402,143800,35124508,548,548,548,548,0
20250402,143700,35124508,548,548,548,548,0
20250402,143600,35124508,548,548,548,548,0
20250402,143500,35124508,548,548,548,548,0
20250402,143400,35124508,548,548,548,548,0
20250402,143300,35124508,548,548,548,548,341
20250402,143200,34937640,548,548,548,548,1
20250402,143100,34937092,544,544,544,544,0
20250402,143000,34937092,544,544,544,544,0
20250402,142900,34937092,544,544,544,544,0
20250402,142800,34937092,544,544,544,544,0
20250402,142700,34937092,544,544,544,544,0
20250402,142600,34937092,544,544,544,544,0
20250402,142500,34937092,544,544,544,544,0
20250402,142400,34937092,544,544,544,544,0
20250402,142300,34937092,544,544,544,544,0
20250402,142200,34937092,544,544,544,544,0
20250402,142100,34937092,544,544,544,544,0
20250402,142000,34937092,544,544,544,544,190
20250402,141900,34833732,543,544,544,543,249
20250402,141800,34698315,547,547,547,543,461
20250402,141700,34447202,548,549,549,548,189
20250402,141600,34343629,550,552,552,550,552
20250402,141500,34038928,553,553,553,553,6
20250402,141400,34035610,554,554,554,554,0
20250402,141300,34035610,554,554,554,554,0
20250402,141200,34035610,554,554,554,554,2
20250402,141100,34034502,554,556,556,554,4
20250402,141000,34032282,556,556,556,556,217
20250402,140900,33911630,556,556,556,556,6
20250402,140800,33908294,552,552,552,552,0
20250402,140700,33908294,552,552,552,552,0
20250402,140600,33908294,552,552,552,552,0
20250402,140500,33908294,552,552,552,552,0
20250402,140400,33908294,552,552,552,552,0
20250402,140300,33908294,552,552,552,552,0
20250402,140200,33908294,552,552,552,552,0
20250402,140100,33908294,552,552,552,552,0
20250402,140000,33908294,552,552,552,552,2
20250402,135900,33907190,552,552,552,552,0
20250402,135800,33907190,552,552,552,552,0
20250402,135700,33907190,552,552,552,552,24
20250402,135600,33893942,552,552,552,552,0
20250402,135500,33893942,552,552,552,552,49
20250402,135400,33866894,557,555,557,555,3
20250402,135300,33865226,554,554,554,554,1
20250402,135200,33864672,553,550,553,550,538
20250402,135100,33568242,550,550,550,550,33
20250402,135000,33550092,549,549,549,549,0
20250402,134900,33550092,549,549,549,549,1
20250402,134800,33549543,548,548,548,548,0
20250402,134700,33549543,548,548,548,548,0
20250402,134600,33549543,548,548,548,548,0
20250402,134500,33549543,548,548,548,548,0
20250402,134400,33549543,548,548,548,548,1
20250402,134300,33548995,548,548,548,548,0
20250402,134200,33548995,548,548,548,548,0
20250402,134100,33548995,548,548,548,548,0
20250402,134000,33548995,548,548,548,548,0
20250402,133900,33548995,548,548,548,548,0
20250402,133800,33548995,548,548,548,548,0
20250402,133700,33548995,548,548,548,548,2358
20250402,133600,32256811,550,550,550,550,0
20250402,133500,32256811,550,550,550,550,0
20250402,133400,32256811,550,550,550,550,0
20250402,133300,32256811,550,550,550,550,0
20250402,133200,32256811,550,550,550,550,1
20250402,133100,32256261,550,550,550,550,281
20250402,133000,32101711,550,550,550,550,1
20250402,132900,32101161,548,548,548,548,0
20250402,132800,32101161,548,548,548,548,0
20250402,132700,32101161,548,548,548,548,0
20250402,132600,32101161,548,548,548,548,0
20250402,132500,32101161,548,550,550,548,693
20250402,132400,31721391,548,549,549,548,430
20250402,132300,31485369,548,548,548,548,0
20250402,132200,31485369,548,548,548,548,0
20250402,132100,31485369,548,549,549,548,1010
20250402,132000,30931358,549,550,550,549,12
20250402,131900,30924760,549,549,549,549,118
20250402,131800,30859978,549,549,549,549,0
20250402,131700,30859978,549,549,549,549,0
20250402,131600,30859978,549,549,549,549,0
20250402,131500,30859978,549,549,549,549,0
20250402,131400,30859978,549,549,549,549,0
20250402,131300,30859978,549,549,549,549,0
20250402,131200,30859978,549,549,549,549,132
20250402,131100,30787510,550,550,550,550,0
20250402,131000,30787510,550,550,550,550,2
20250402,130900,30786410,549,549,549,549,5
20250402,130800,30783665,549,550,550,549,71
20250402,130700,30744626,550,550,550,550,0
20250402,130600,30744626,550,550,550,550,0
20250402,130500,30744626,550,550,550,550,0
20250402,130400,30744626,550,550,550,550,0
20250402,130300,30744626,550,550,550,550,0
20250402,130200,30744626,550,550,550,550,0
20250402,130100,30744626,550,550,550,550,0
20250402,130000,30744626,550,550,550,550,0
20250402,125900,30744626,550,550,550,550,0
20250402,125800,30744626,550,550,550,550,0
20250402,125700,30744626,550,550,550,550,0
20250402,125600,30744626,550,550,550,550,1
20250402,125500,30744076,550,550,550,550,0
20250402,125400,30744076,550,550,550,550,1
20250402,125300,30743526,552,552,552,552,0
20250402,125200,30743526,552,552,552,552,0
20250402,125100,30743526,552,552,552,552,0
20250402,125000,30743526,552,552,552,552,0
20250402,124900,30743526,552,552,552,552,0
20250402,124800,30743526,552,552,552,552,0
20250402,124700,30743526,552,552,552,552,0
20250402,124600,30743526,552,552,552,552,0
20250402,124500,30743526,552,552,552,552,1
20250402,124400,30742974,551,551,551,551,1
20250402,124300,30742423,552,554,554,552,667
20250402,124200,30373534,554,554,554,554,1
20250402,124100,30372980,554,554,554,554,0
20250402,124000,30372980,554,554,554,554,0
20250402,123900,30372980,554,554,554,554,0
20250402,123800,30372980,554,554,554,554,0
20250402,123700,30372980,554,554,554,554,0
20250402,123600,30372980,554,554,554,554,0
20250402,123500,30372980,554,554,554,554,19
20250402,123400,30362454,558,558,558,558,0
20250402,123300,30362454,558,558,558,558,0
20250402,123200,30362454,558,558,558,558,0
20250402,123100,30362454,558,558,558,558,0
20250402,123000,30362454,558,558,558,558,0
20250402,122900,30362454,558,558,558,558,0
20250402,122800,30362454,558,558,558,558,0
20250402,122700,30362454,558,558,558,558,0
20250402,122600,30362454,558,558,558,558,0
20250402,122500,30362454,558,558,558,558,0
20250402,122400,30362454,558,558,558,558,0
20250402,122300,30362454,558,558,558,558,0
20250402,122200,30362454,558,558,558,558,0
20250402,122100,30362454,558,558,558,558,1
20250402,122000,30361896,557,557,557,557,0
20250402,121900,30361896,557,557,557,557,0
20250402,121800,30361896,557,557,557,557,0
20250402,121700,30361896,557,557,557,557,0
20250402,121600,30361896,557,557,557,557,0
20250402,121500,30361896,557,557,557,557,0
20250402,121400,30361896,557,557,557,557,0
20250402,121300,30361896,557,557,557,557,1
20250402,121200,30361339,556,554,556,554,3
20250402,121100,30359674,553,552,553,552,2
20250402,121000,30358569,552,552,552,552,12
20250402,120900,30351945,552,552,552,552,0
20250402,120800,30351945,552,548,552,548,965
20250402,120700,29823046,547,546,547,546,723
20250402,120600,29427887,546,546,546,546,0
20250402,120500,29427887,546,546,546,546,0
20250402,120400,29427887,546,545,546,545,170
20250402,120300,29335136,546,547,547,546,11
20250402,120200,29329120,548,547,548,547,2
20250402,120100,29328025,548,548,548,547,3
20250402,120000,29326382,548,548,548,548,0
20250402,115900,29326382,548,548,548,548,0
20250402,115800,29326382,548,548,548,548,0
20250402,115700,29326382,548,548,548,548,0
20250402,115600,29326382,548,548,548,548,0
20250402,115500,29326382,548,548,548,548,631
20250402,115400,28980594,551,551,551,551,0
20250402,115300,28980594,551,551,551,551,0
20250402,115200,28980594,551,551,551,551,0
20250402,115100,28980594,551,551,551,551,0
20250402,115000,28980594,551,552,552,551,554
20250402,114900,28674787,551,551,551,551,0
20250402,114800,28674787,551,550,551,550,2
20250402,114700,28673686,549,547,549,547,3
20250402,114600,28672042,546,558,558,537,6125
20250402,114500,25318095,558,558,558,558,0
20250402,114400,25318095,558,558,558,558,0
20250402,114300,25318095,558,558,558,558,111
20250402,114200,25256157,558,558,558,558,0
20250402,114100,25256157,558,558,558,558,0
20250402,114000,25256157,558,558,558,558,0
20250402,113900,25256157,558,558,558,558,0
20250402,113800,25256157,558,558,558,558,0
20250402,113700,25256157,558,558,558,558,0
20250402,113600,25256157,558,558,558,558,0
20250402,113500,25256157,558,558,558,558,0
20250402,113400,25256157,558,558,558,558,0
20250402,113300,25256157,558,558,558,558,0
20250402,113200,25256157,558,557,558,557,348
20250402,113100,25061998,554,554,554,554,0
20250402,113000,25061998,554,554,554,554,0
20250402,112900,25061998,554,554,554,554,0
20250402,112800,25061998,554,554,554,554,0
20250402,112700,25061998,554,554,554,554,0
20250402,112600,25061998,554,554,554,554,0
20250402,112500,25061998,554,557,557,554,2054
20250402,112400,23922688,557,557,557,557,0
20250402,112300,23922688,557,558,558,557,23
20250402,112200,23909857,558,558,558,558,0
20250402,112100,23909857,558,558,558,558,100
20250402,112000,23854057,558,557,558,557,11
20250402,111900,23847929,558,558,558,558,25
20250402,111800,23833979,563,563,563,563,1
20250402,111700,23833416,558,558,558,558,0
20250402,111600,23833416,558,559,559,558,1700
20250402,111500,22884313,559,559,559,559,0
20250402,111400,22884313,559,562,562,559,2101
20250402,111300,21707364,563,563,563,563,0
20250402,111200,21707364,563,563,563,563,0
20250402,111100,21707364,563,563,563,563,0
20250402,111000,21707364,563,563,563,563,2131
20250402,110900,20507611,563,563,563,563,0
20250402,110800,20507611,563,563,563,563,0
20250402,110700,20507611,563,563,563,563,0
20250402,110600,20507611,563,563,563,563,0
20250402,110500,20507611,563,563,563,563,0
20250402,110400,20507611,563,563,563,563,50
20250402,110300,20479461,563,563,563,563,0
20250402,110200,20479461,563,563,563,563,0
20250402,110100,20479461,563,563,563,563,0
20250402,110000,20479461,563,563,563,563,0
20250402,105900,20479461,563,563,563,563,0
20250402,105800,20479461,563,563,563,563,0
20250402,105700,20479461,563,563,563,563,1007
20250402,105600,19912520,563,563,563,563,212
20250402,105500,19793164,564,564,564,564,0
20250402,105400,19793164,564,564,564,564,235
20250402,105300,19660624,564,564,564,564,0
20250402,105200,19660624,564,564,564,564,0
20250402,105100,19660624,564,564,564,564,0
20250402,105000,19660624,564,564,564,564,71
20250402,104900,19620580,564,564,564,564,0
20250402,104800,19620580,564,564,564,564,0
20250402,104700,19620580,564,564,564,564,0
20250402,104600,19620580,564,564,564,564,0
20250402,104500,19620580,564,564,564,564,0
20250402,104400,19620580,564,564,564,564,0
20250402,104300,19620580,564,564,564,564,0
20250402,104200,19620580,564,564,564,564,930
20250402,104100,19096060,564,564,564,564,0
20250402,104000,19096060,564,565,565,564,101
20250402,103900,19038996,566,566,566,566,0
20250402,103800,19038996,566,566,566,566,0
20250402,103700,19038996,566,566,566,566,0
20250402,103600,19038996,566,566,566,566,0
20250402,103500,19038996,566,566,566,566,0
20250402,103400,19038996,566,566,566,566,0
20250402,103300,19038996,566,566,566,566,0
20250402,103200,19038996,566,566,566,566,0
20250402,103100,19038996,566,566,566,566,0
20250402,103000,19038996,566,566,566,566,0
20250402,102900,19038996,566,566,566,566,0
20250402,102800,19038996,566,566,566,566,1
20250402,102700,19038430,565,565,565,565,0
20250402,102600,19038430,565,565,565,565,0
20250402,102500,19038430,565,565,565,565,0
20250402,102400,19038430,565,565,565,565,0
20250402,102300,19038430,565,565,565,565,2101
20250402,102200,17851365,565,565,565,565,0
20250402,102100,17851365,565,565,565,565,0
20250402,102000,17851365,565,565,565,565,0
20250402,101900,17851365,565,565,565,565,0
20250402,101800,17851365,565,565,565,565,0
20250402,101700,17851365,565,565,565,565,0
20250402,101600,17851365,565,565,565,565,0
20250402,101500,17851365,565,565,565,565,0
20250402,101400,17851365,565,565,565,565,0
20250402,101300,17851365,565,565,565,565,394
20250402,101200,17628755,566,566,566,566,0
20250402,101100,17628755,566,566,566,566,0
20250402,101000,17628755,566,567,567,566,1925
20250402,100900,16539204,571,571,571,571,1
20250402,100800,16538633,572,572,572,572,0
20250402,100700,16538633,572,572,572,572,0
20250402,100600,16538633,572,572,572,572,0
20250402,100500,16538633,572,572,572,572,0
20250402,100400,16538633,572,572,572,572,0
20250402,100300,16538633,572,572,572,572,0
20250402,100200,16538633,572,572,572,572,0
20250402,100100,16538633,572,572,572,572,0
20250402,100000,16538633,572,572,572,572,0
20250402,095900,16538633,572,572,572,572,1
20250402,095800,16538061,567,567,567,567,0
20250402,095700,16538061,567,567,567,567,7000
20250402,095600,12569061,572,572,572,572,0
20250402,095500,12569061,572,572,572,572,0
20250402,095400,12569061,572,571,572,571,877
20250402,095300,12068293,571,571,571,571,0
20250402,095200,12068293,571,571,571,571,0
20250402,095100,12068293,571,571,571,571,0
20250402,095000,12068293,571,571,571,571,0
20250402,094900,12068293,571,571,571,571,0
20250402,094800,12068293,571,571,571,571,1
20250402,094700,12067722,567,567,567,567,0
20250402,094600,12067722,567,568,568,567,4005
20250402,094500,9796083,571,571,571,571,2
20250402,094400,9794941,572,572,572,572,18
20250402,094300,9784645,571,571,571,571,0
20250402,094200,9784645,571,571,571,571,0
20250402,094100,9784645,571,571,571,571,0
20250402,094000,9784645,571,571,571,571,0
20250402,093900,9784645,571,571,571,571,0
20250402,093800,9784645,571,571,571,571,0
20250402,093700,9784645,571,572,572,571,210
20250402,093600,9664625,572,572,572,572,0
20250402,093500,9664625,572,572,572,572,1400
20250402,093400,8863825,572,572,572,572,100
20250402,093300,8806625,572,572,572,572,875
20250402,093200,8306125,571,571,571,571,0
20250402,093100,8306125,571,571,571,571,0
20250402,093000,8306125,571,571,571,571,0
20250402,092900,8306125,571,572,572,571,201
20250402,092800,8191253,572,572,572,572,0
20250402,092700,8191253,572,572,572,572,0
20250402,092600,8191253,572,572,572,572,50
20250402,092500,8162653,572,572,572,572,1
20250402,092400,8162081,567,567,567,567,0
20250402,092300,8162081,567,567,567,567,0
20250402,092200,8162081,567,567,567,567,0
20250402,092100,8162081,567,567,567,567,500
20250402,092000,7878581,567,567,567,567,0
20250402,091900,7878581,567,567,567,567,0
20250402,091800,7878581,567,567,567,567,400
20250402,091700,7651781,567,568,568,567,4216
20250402,091600,5259913,573,573,573,573,1
20250402,091500,5259340,567,569,569,567,2032
20250402,091400,4105995,570,570,570,570,100
20250402,091300,4048995,570,572,572,570,2400
20250402,091200,2679794,573,573,573,573,0
20250402,091100,2679794,573,573,573,573,0
20250402,091000,2679794,573,573,573,573,1
20250402,090900,2679221,575,575,575,575,0
20250402,090800,2679221,575,575,575,575,1421
20250402,090700,1862146,578,578,578,578,707
20250402,090600,1453500,579,579,579,579,18
20250402,090500,1443078,578,578,578,578,2
20250402,090400,1441922,579,579,579,579,2
20250402,090300,1440764,578,575,578,575,24
20250402,090200,1426943,575,575,575,575,2
20250402,090100,1425793,574,572,574,572,3
20250402,090000,1424074,571,571,571,571,2494