KissMeData/225430/min/candle-20250411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250411,202700,29566919,600,600,600,600,2812
20250411,202600,29566919,600,600,600,600,0
20250411,202500,29566919,600,600,600,600,0
20250411,202400,29566919,600,600,600,600,0
20250411,202300,29566919,600,600,600,600,0
20250411,202200,29566919,600,600,600,600,0
20250411,202100,29566919,600,600,600,600,0
20250411,202000,29566919,600,600,600,600,0
20250411,201900,29566919,600,600,600,600,0
20250411,201800,29566919,600,600,600,600,0
20250411,201700,29566919,600,600,600,600,0
20250411,201600,29566919,600,600,600,600,0
20250411,201500,29566919,600,600,600,600,0
20250411,201400,29566919,600,600,600,600,0
20250411,201300,29566919,600,600,600,600,0
20250411,201200,29566919,600,600,600,600,0
20250411,201100,29566919,600,600,600,600,0
20250411,201000,29566919,600,600,600,600,0
20250411,200900,29566919,600,600,600,600,0
20250411,200800,29566919,600,600,600,600,0
20250411,200700,29566919,600,600,600,600,0
20250411,200600,29566919,600,600,600,600,0
20250411,200500,29566919,600,600,600,600,0
20250411,200400,29566919,600,600,600,600,0
20250411,200300,29566919,600,600,600,600,0
20250411,200200,29566919,600,600,600,600,0
20250411,200100,29566919,600,600,600,600,0
20250411,200000,29566919,600,600,600,600,0
20250411,195900,29566919,600,600,600,600,0
20250411,195800,29566919,600,600,600,600,0
20250411,195700,29566919,600,600,600,600,2812
20250411,195600,29566919,600,600,600,600,0
20250411,195500,29566919,600,600,600,600,0
20250411,195400,29566919,600,600,600,600,0
20250411,195300,29566919,600,600,600,600,0
20250411,195200,29566919,600,600,600,600,0
20250411,195100,29566919,600,600,600,600,0
20250411,195000,29566919,600,600,600,600,0
20250411,194900,29566919,600,600,600,600,0
20250411,194800,29566919,600,600,600,600,0
20250411,194700,29566919,600,600,600,600,0
20250411,194600,29566919,600,600,600,600,0
20250411,194500,29566919,600,600,600,600,0
20250411,194400,29566919,600,600,600,600,0
20250411,194300,29566919,600,600,600,600,0
20250411,194200,29566919,600,600,600,600,0
20250411,194100,29566919,600,600,600,600,0
20250411,194000,29566919,600,600,600,600,0
20250411,193900,29566919,600,600,600,600,0
20250411,193800,29566919,600,600,600,600,0
20250411,193700,29566919,600,600,600,600,0
20250411,193600,29566919,600,600,600,600,0
20250411,193500,29566919,600,600,600,600,0
20250411,193400,29566919,600,600,600,600,0
20250411,193300,29566919,600,600,600,600,0
20250411,193200,29566919,600,600,600,600,0
20250411,193100,29566919,600,600,600,600,0
20250411,193000,29566919,600,600,600,600,0
20250411,192900,29566919,600,600,600,600,0
20250411,192800,29566919,600,600,600,600,0
20250411,192700,29566919,600,600,600,600,2812
20250411,192600,29566919,600,600,600,600,0
20250411,192500,29566919,600,600,600,600,0
20250411,192400,29566919,600,600,600,600,0
20250411,192300,29566919,600,600,600,600,0
20250411,192200,29566919,600,600,600,600,0
20250411,192100,29566919,600,600,600,600,0
20250411,192000,29566919,600,600,600,600,0
20250411,191900,29566919,600,600,600,600,0
20250411,191800,29566919,600,600,600,600,0
20250411,191700,29566919,600,600,600,600,0
20250411,191600,29566919,600,600,600,600,0
20250411,191500,29566919,600,600,600,600,0
20250411,191400,29566919,600,600,600,600,0
20250411,191300,29566919,600,600,600,600,0
20250411,191200,29566919,600,600,600,600,0
20250411,191100,29566919,600,600,600,600,0
20250411,191000,29566919,600,600,600,600,0
20250411,190900,29566919,600,600,600,600,0
20250411,190800,29566919,600,600,600,600,0
20250411,190700,29566919,600,600,600,600,0
20250411,190600,29566919,600,600,600,600,0
20250411,190500,29566919,600,600,600,600,0
20250411,190400,29566919,600,600,600,600,0
20250411,190300,29566919,600,600,600,600,0
20250411,190200,29566919,600,600,600,600,0
20250411,190100,29566919,600,600,600,600,0
20250411,190000,29566919,600,600,600,600,0
20250411,185900,29566919,600,600,600,600,0
20250411,185800,29566919,600,600,600,600,0
20250411,185700,29566919,600,600,600,600,2812
20250411,185600,29566919,600,600,600,600,0
20250411,185500,29566919,600,600,600,600,0
20250411,185400,29566919,600,600,600,600,0
20250411,185300,29566919,600,600,600,600,0
20250411,185200,29566919,600,600,600,600,0
20250411,185100,29566919,600,600,600,600,0
20250411,185000,29566919,600,600,600,600,0
20250411,184900,29566919,600,600,600,600,0
20250411,184800,29566919,600,600,600,600,0
20250411,184700,29566919,600,600,600,600,0
20250411,184600,29566919,600,600,600,600,0
20250411,184500,29566919,600,600,600,600,0
20250411,184400,29566919,600,600,600,600,0
20250411,184300,29566919,600,600,600,600,0
20250411,184200,29566919,600,600,600,600,0
20250411,184100,29566919,600,600,600,600,0
20250411,184000,29566919,600,600,600,600,0
20250411,183900,29566919,600,600,600,600,0
20250411,183800,29566919,600,600,600,600,0
20250411,183700,29566919,600,600,600,600,0
20250411,183600,29566919,600,600,600,600,0
20250411,183500,29566919,600,600,600,600,0
20250411,183400,29566919,600,600,600,600,0
20250411,183300,29566919,600,600,600,600,0
20250411,183200,29566919,600,600,600,600,0
20250411,183100,29566919,600,600,600,600,0
20250411,183000,29566919,600,600,600,600,0
20250411,182900,29566919,600,600,600,600,0
20250411,182800,29566919,600,600,600,600,0
20250411,182700,29566919,600,600,600,600,2812
20250411,182600,29566919,600,600,600,600,0
20250411,182500,29566919,600,600,600,600,0
20250411,182400,29566919,600,600,600,600,0
20250411,182300,29566919,600,600,600,600,0
20250411,182200,29566919,600,600,600,600,0
20250411,182100,29566919,600,600,600,600,0
20250411,182000,29566919,600,600,600,600,0
20250411,181900,29566919,600,600,600,600,0
20250411,181800,29566919,600,600,600,600,0
20250411,181700,29566919,600,600,600,600,0
20250411,181600,29566919,600,600,600,600,0
20250411,181500,29566919,600,600,600,600,0
20250411,181400,29566919,600,600,600,600,0
20250411,181300,29566919,600,600,600,600,0
20250411,181200,29566919,600,600,600,600,0
20250411,181100,29566919,600,600,600,600,0
20250411,181000,29566919,600,600,600,600,0
20250411,180900,29566919,600,600,600,600,0
20250411,180800,29566919,600,600,600,600,0
20250411,180700,29566919,600,600,600,600,0
20250411,180600,29566919,600,600,600,600,0
20250411,180500,29566919,600,600,600,600,0
20250411,180400,29566919,600,600,600,600,0
20250411,180300,29566919,600,600,600,600,0
20250411,180200,29566919,600,600,600,600,0
20250411,180100,29566919,600,600,600,600,0
20250411,180000,29566919,600,600,600,600,0
20250411,175900,29566919,600,600,600,600,0
20250411,175800,29566919,600,600,600,600,0
20250411,175700,29566919,600,600,600,600,2812
20250411,175600,29566919,600,600,600,600,0
20250411,175500,29566919,600,600,600,600,0
20250411,175400,29566919,600,600,600,600,0
20250411,175300,29566919,600,600,600,600,0
20250411,175200,29566919,600,600,600,600,0
20250411,175100,29566919,600,600,600,600,0
20250411,175000,29566919,600,600,600,600,0
20250411,174900,29566919,600,600,600,600,0
20250411,174800,29566919,600,600,600,600,0
20250411,174700,29566919,600,600,600,600,0
20250411,174600,29566919,600,600,600,600,0
20250411,174500,29566919,600,600,600,600,0
20250411,174400,29566919,600,600,600,600,0
20250411,174300,29566919,600,600,600,600,0
20250411,174200,29566919,600,600,600,600,0
20250411,174100,29566919,600,600,600,600,0
20250411,174000,29566919,600,600,600,600,0
20250411,173900,29566919,600,600,600,600,0
20250411,173800,29566919,600,600,600,600,0
20250411,173700,29566919,600,600,600,600,0
20250411,173600,29566919,600,600,600,600,0
20250411,173500,29566919,600,600,600,600,0
20250411,173400,29566919,600,600,600,600,0
20250411,173300,29566919,600,600,600,600,0
20250411,173200,29566919,600,600,600,600,0
20250411,173100,29566919,600,600,600,600,0
20250411,173000,29566919,600,600,600,600,0
20250411,172900,29566919,600,600,600,600,0
20250411,172800,29566919,600,600,600,600,0
20250411,172700,29566919,600,600,600,600,2812
20250411,172600,29566919,600,600,600,600,0
20250411,172500,29566919,600,600,600,600,0
20250411,172400,29566919,600,600,600,600,0
20250411,172300,29566919,600,600,600,600,0
20250411,172200,29566919,600,600,600,600,0
20250411,172100,29566919,600,600,600,600,0
20250411,172000,29566919,600,600,600,600,0
20250411,171900,29566919,600,600,600,600,0
20250411,171800,29566919,600,600,600,600,0
20250411,171700,29566919,600,600,600,600,0
20250411,171600,29566919,600,600,600,600,0
20250411,171500,29566919,600,600,600,600,0
20250411,171400,29566919,600,600,600,600,0
20250411,171300,29566919,600,600,600,600,0
20250411,171200,29566919,600,600,600,600,0
20250411,171100,29566919,600,600,600,600,0
20250411,171000,29566919,600,600,600,600,0
20250411,170900,29566919,600,600,600,600,0
20250411,170800,29566919,600,600,600,600,0
20250411,170700,29566919,600,600,600,600,0
20250411,170600,29566919,600,600,600,600,0
20250411,170500,29566919,600,600,600,600,0
20250411,170400,29566919,600,600,600,600,0
20250411,170300,29566919,600,600,600,600,0
20250411,170200,29566919,600,600,600,600,0
20250411,170100,29566919,600,600,600,600,0
20250411,170000,29566919,600,600,600,600,0
20250411,165900,29566919,600,600,600,600,0
20250411,165800,29566919,600,600,600,600,0
20250411,165700,29566919,600,600,600,600,2812
20250411,165600,29566919,600,600,600,600,0
20250411,165500,29566919,600,600,600,600,0
20250411,165400,29566919,600,600,600,600,0
20250411,165300,29566919,600,600,600,600,0
20250411,165200,29566919,600,600,600,600,0
20250411,165100,29566919,600,600,600,600,0
20250411,165000,29566919,600,600,600,600,0
20250411,164900,29566919,600,600,600,600,0
20250411,164800,29566919,600,600,600,600,0
20250411,164700,29566919,600,600,600,600,0
20250411,164600,29566919,600,600,600,600,0
20250411,164500,29566919,600,600,600,600,0
20250411,164400,29566919,600,600,600,600,0
20250411,164300,29566919,600,600,600,600,0
20250411,164200,29566919,600,600,600,600,0
20250411,164100,29566919,600,600,600,600,0
20250411,164000,29566919,600,600,600,600,0
20250411,163900,29566919,600,600,600,600,0
20250411,163800,29566919,600,600,600,600,0
20250411,163700,29566919,600,600,600,600,0
20250411,163600,29566919,600,600,600,600,0
20250411,163500,29566919,600,600,600,600,0
20250411,163400,29566919,600,600,600,600,0
20250411,163300,29566919,600,600,600,600,0
20250411,163200,29566919,600,600,600,600,0
20250411,163100,29566919,600,600,600,600,0
20250411,163000,29566919,600,600,600,600,0
20250411,162900,29566919,600,600,600,600,0
20250411,162800,29566919,600,600,600,600,0
20250411,162700,29566919,600,600,600,600,2812
20250411,162600,29566919,600,600,600,600,0
20250411,162500,29566919,600,600,600,600,0
20250411,162400,29566919,600,600,600,600,0
20250411,162300,29566919,600,600,600,600,0
20250411,162200,29566919,600,600,600,600,0
20250411,162100,29566919,600,600,600,600,0
20250411,162000,29566919,600,600,600,600,0
20250411,161900,29566919,600,600,600,600,0
20250411,161800,29566919,600,600,600,600,0
20250411,161700,29566919,600,600,600,600,0
20250411,161600,29566919,600,600,600,600,0
20250411,161500,29566919,600,600,600,600,0
20250411,161400,29566919,600,600,600,600,0
20250411,161300,29566919,600,600,600,600,0
20250411,161200,29566919,600,600,600,600,0
20250411,161100,29566919,600,600,600,600,0
20250411,161000,29566919,600,600,600,600,0
20250411,160900,29566919,600,600,600,600,0
20250411,160800,29566919,600,600,600,600,0
20250411,160700,29566919,600,600,600,600,0
20250411,160600,29566919,600,600,600,600,0
20250411,160500,29566919,600,600,600,600,0
20250411,160400,29566919,600,600,600,600,0
20250411,160300,29566919,600,600,600,600,0
20250411,160200,29566919,600,600,600,600,0
20250411,160100,29566919,600,600,600,600,0
20250411,160000,29566919,600,600,600,600,0
20250411,155900,29566919,600,600,600,600,0
20250411,155800,29566919,600,600,600,600,0
20250411,155700,29566919,600,600,600,600,2812
20250411,155600,29566919,600,600,600,600,0
20250411,155500,29566919,600,600,600,600,0
20250411,155400,29566919,600,600,600,600,0
20250411,155300,29566919,600,600,600,600,0
20250411,155200,29566919,600,600,600,600,0
20250411,155100,29566919,600,600,600,600,0
20250411,155000,29566919,600,600,600,600,0
20250411,154900,29566919,600,600,600,600,0
20250411,154800,29566919,600,600,600,600,0
20250411,154700,29566919,600,600,600,600,0
20250411,154600,29566919,600,600,600,600,0
20250411,154500,29566919,600,600,600,600,0
20250411,154400,29566919,600,600,600,600,0
20250411,154300,29566919,600,600,600,600,0
20250411,154200,29566919,600,600,600,600,0
20250411,154100,29566919,600,600,600,600,0
20250411,154000,29566919,600,600,600,600,0
20250411,153900,29566919,600,600,600,600,0
20250411,153800,29566919,600,600,600,600,0
20250411,153700,29566919,600,600,600,600,0
20250411,153600,29566919,600,600,600,600,0
20250411,153500,29566919,600,600,600,600,0
20250411,153400,29566919,600,600,600,600,0
20250411,153300,29566919,600,600,600,600,0
20250411,153200,29566919,600,600,600,600,0
20250411,153100,29566919,600,600,600,600,0
20250411,153000,29566919,600,600,600,600,2812
20250411,152900,27879719,586,586,586,586,0
20250411,152800,27879719,586,586,586,586,0
20250411,152700,27879719,586,586,586,586,0
20250411,152600,27879719,586,586,586,586,0
20250411,152500,27879719,586,586,586,586,0
20250411,152400,27879719,586,586,586,586,0
20250411,152300,27879719,586,586,586,586,0
20250411,152200,27879719,586,586,586,586,0
20250411,152100,27879719,586,586,586,586,0
20250411,152000,27879719,586,586,586,586,0
20250411,151900,27879719,586,586,586,586,1
20250411,151800,27879133,585,585,585,585,0
20250411,151700,27879133,585,585,585,585,0
20250411,151600,27879133,585,585,585,585,850
20250411,151500,27381883,585,584,585,584,1063
20250411,151400,26760106,584,584,584,584,5
20250411,151300,26757186,584,584,584,584,0
20250411,151200,26757186,584,581,584,581,2
20250411,151100,26756021,581,581,581,581,1
20250411,151000,26755440,584,584,584,584,1
20250411,150900,26754856,585,585,585,585,0
20250411,150800,26754856,585,581,585,581,81
20250411,150700,26707475,585,585,585,585,0
20250411,150600,26707475,585,585,585,585,0
20250411,150500,26707475,585,585,585,585,0
20250411,150400,26707475,585,585,585,585,1
20250411,150300,26706890,584,584,584,584,1
20250411,150200,26706306,583,583,583,583,624
20250411,150100,26342514,582,580,583,577,4002
20250411,150000,24013630,580,580,580,580,0
20250411,145900,24013630,580,580,580,580,0
20250411,145800,24013630,580,580,580,580,0
20250411,145700,24013630,580,580,580,580,0
20250411,145600,24013630,580,580,580,580,0
20250411,145500,24013630,580,580,580,580,179
20250411,145400,23909810,580,580,580,580,0
20250411,145300,23909810,580,580,580,580,0
20250411,145200,23909810,580,580,580,580,0
20250411,145100,23909810,580,580,580,580,0
20250411,145000,23909810,580,580,580,580,0
20250411,144900,23909810,580,580,580,580,0
20250411,144800,23909810,580,578,580,578,4286
20250411,144700,21428022,578,578,578,578,55
20250411,144600,21396232,578,578,578,578,0
20250411,144500,21396232,578,578,578,578,0
20250411,144400,21396232,578,578,578,578,0
20250411,144300,21396232,578,578,578,578,0
20250411,144200,21396232,578,578,578,578,0
20250411,144100,21396232,578,578,578,578,0
20250411,144000,21396232,578,578,578,578,0
20250411,143900,21396232,578,578,578,578,0
20250411,143800,21396232,578,578,578,578,500
20250411,143700,21107232,578,578,578,578,0
20250411,143600,21107232,578,578,578,578,0
20250411,143500,21107232,578,578,578,578,0
20250411,143400,21107232,578,578,578,578,0
20250411,143300,21107232,578,578,578,578,0
20250411,143200,21107232,578,578,578,578,1
20250411,143100,21106654,573,573,573,573,0
20250411,143000,21106654,573,573,573,573,0
20250411,142900,21106654,573,577,577,573,257
20250411,142800,20959053,578,578,578,578,0
20250411,142700,20959053,578,578,578,578,0
20250411,142600,20959053,578,578,578,578,0
20250411,142500,20959053,578,578,578,578,0
20250411,142400,20959053,578,576,578,576,469
20250411,142300,20688403,576,576,576,576,0
20250411,142200,20688403,576,576,576,576,0
20250411,142100,20688403,576,576,576,576,0
20250411,142000,20688403,576,576,576,576,0
20250411,141900,20688403,576,576,576,576,0
20250411,141800,20688403,576,576,576,576,0
20250411,141700,20688403,576,576,576,576,0
20250411,141600,20688403,576,576,576,576,0
20250411,141500,20688403,576,576,576,576,0
20250411,141400,20688403,576,576,576,576,0
20250411,141300,20688403,576,576,576,576,0
20250411,141200,20688403,576,576,576,576,0
20250411,141100,20688403,576,576,576,576,0
20250411,141000,20688403,576,576,576,576,18
20250411,140900,20678035,576,576,576,576,0
20250411,140800,20678035,576,576,576,576,0
20250411,140700,20678035,576,576,576,576,0
20250411,140600,20678035,576,576,576,576,0
20250411,140500,20678035,576,576,576,576,0
20250411,140400,20678035,576,576,576,576,0
20250411,140300,20678035,576,576,576,576,0
20250411,140200,20678035,576,576,576,576,0
20250411,140100,20678035,576,576,576,576,0
20250411,140000,20678035,576,576,576,576,0
20250411,135900,20678035,576,576,576,576,0
20250411,135800,20678035,576,576,576,576,0
20250411,135700,20678035,576,576,576,576,0
20250411,135600,20678035,576,576,576,576,0
20250411,135500,20678035,576,576,576,576,1
20250411,135400,20677459,576,576,576,576,0
20250411,135300,20677459,576,576,576,576,0
20250411,135200,20677459,576,576,576,576,0
20250411,135100,20677459,576,576,576,576,1
20250411,135000,20676883,571,574,574,571,82
20250411,134900,20630036,577,577,577,577,0
20250411,134800,20630036,577,577,577,577,0
20250411,134700,20630036,577,577,577,577,0
20250411,134600,20630036,577,577,577,577,0
20250411,134500,20630036,577,577,577,577,0
20250411,134400,20630036,577,577,577,577,1
20250411,134300,20629459,577,577,577,577,2066
20250411,134200,19437377,577,577,577,577,0
20250411,134100,19437377,577,577,577,577,0
20250411,134000,19437377,577,577,577,577,0
20250411,133900,19437377,577,577,577,577,0
20250411,133800,19437377,577,577,577,577,0
20250411,133700,19437377,577,577,577,577,0
20250411,133600,19437377,577,577,577,577,0
20250411,133500,19437377,577,577,577,577,0
20250411,133400,19437377,577,577,577,577,0
20250411,133300,19437377,577,577,577,577,0
20250411,133200,19437377,577,577,577,577,0
20250411,133100,19437377,577,577,577,577,0
20250411,133000,19437377,577,577,577,577,0
20250411,132900,19437377,577,577,577,577,36
20250411,132800,19416605,577,577,577,577,0
20250411,132700,19416605,577,577,577,577,0
20250411,132600,19416605,577,577,577,577,0
20250411,132500,19416605,577,577,577,577,0
20250411,132400,19416605,577,577,577,577,0
20250411,132300,19416605,577,577,577,577,0
20250411,132200,19416605,577,577,577,577,0
20250411,132100,19416605,577,577,577,577,0
20250411,132000,19416605,577,577,577,577,0
20250411,131900,19416605,577,577,577,577,0
20250411,131800,19416605,577,577,577,577,0
20250411,131700,19416605,577,577,577,577,0
20250411,131600,19416605,577,577,577,577,32
20250411,131500,19398141,577,577,577,577,0
20250411,131400,19398141,577,577,577,577,10
20250411,131300,19392371,578,575,578,575,4001
20250411,131200,17085997,574,574,574,574,193
20250411,131100,16975215,574,574,574,574,0
20250411,131000,16975215,574,574,574,574,0
20250411,130900,16975215,574,574,574,574,1
20250411,130800,16974641,571,571,571,571,0
20250411,130700,16974641,571,571,571,571,0
20250411,130600,16974641,571,571,571,571,0
20250411,130500,16974641,571,571,571,571,0
20250411,130400,16974641,571,571,571,571,437
20250411,130300,16725114,571,571,571,571,0
20250411,130200,16725114,571,571,571,571,0
20250411,130100,16725114,571,571,571,571,0
20250411,130000,16725114,571,571,571,571,0
20250411,125900,16725114,571,571,571,571,1000
20250411,125800,16154114,571,571,571,571,0
20250411,125700,16154114,571,571,571,571,1770
20250411,125600,15143444,574,574,574,574,0
20250411,125500,15143444,574,574,574,574,0
20250411,125400,15143444,574,574,574,574,0
20250411,125300,15143444,574,574,574,574,0
20250411,125200,15143444,574,574,574,574,50
20250411,125100,15114744,574,574,574,574,0
20250411,125000,15114744,574,574,574,574,0
20250411,124900,15114744,574,574,574,574,0
20250411,124800,15114744,574,574,574,574,0
20250411,124700,15114744,574,574,574,574,0
20250411,124600,15114744,574,574,574,574,0
20250411,124500,15114744,574,574,574,574,0
20250411,124400,15114744,574,574,574,574,0
20250411,124300,15114744,574,574,574,574,0
20250411,124200,15114744,574,574,574,574,4
20250411,124100,15112448,574,574,574,574,0
20250411,124000,15112448,574,574,574,574,63
20250411,123900,15076286,574,574,574,574,0
20250411,123800,15076286,574,574,574,574,0
20250411,123700,15076286,574,574,574,574,0
20250411,123600,15076286,574,574,574,574,1
20250411,123500,15075712,571,571,571,571,0
20250411,123400,15075712,571,573,573,571,325
20250411,123300,14889649,574,574,574,574,0
20250411,123200,14889649,574,574,574,574,0
20250411,123100,14889649,574,574,574,574,0
20250411,123000,14889649,574,574,574,574,0
20250411,122900,14889649,574,574,574,574,0
20250411,122800,14889649,574,574,574,574,0
20250411,122700,14889649,574,574,574,574,0
20250411,122600,14889649,574,574,574,574,0
20250411,122500,14889649,574,574,574,574,0
20250411,122400,14889649,574,574,574,574,0
20250411,122300,14889649,574,574,574,574,0
20250411,122200,14889649,574,574,574,574,0
20250411,122100,14889649,574,574,574,574,0
20250411,122000,14889649,574,574,574,574,0
20250411,121900,14889649,574,574,574,574,872
20250411,121800,14389121,574,574,574,574,0
20250411,121700,14389121,574,574,574,574,0
20250411,121600,14389121,574,574,574,574,1
20250411,121500,14388547,573,573,573,573,0
20250411,121400,14388547,573,573,573,573,0
20250411,121300,14388547,573,573,573,573,0
20250411,121200,14388547,573,573,573,573,2
20250411,121100,14387401,574,574,574,574,0
20250411,121000,14387401,574,574,574,574,0
20250411,120900,14387401,574,574,574,574,0
20250411,120800,14387401,574,574,574,574,25
20250411,120700,14373051,574,574,574,574,0
20250411,120600,14373051,574,574,574,574,0
20250411,120500,14373051,574,574,574,574,0
20250411,120400,14373051,574,574,574,574,0
20250411,120300,14373051,574,574,574,574,0
20250411,120200,14373051,574,574,574,574,0
20250411,120100,14373051,574,574,574,574,0
20250411,120000,14373051,574,574,574,574,0
20250411,115900,14373051,574,574,574,574,0
20250411,115800,14373051,574,574,574,574,0
20250411,115700,14373051,574,574,574,574,0
20250411,115600,14373051,574,574,574,574,0
20250411,115500,14373051,574,574,574,574,0
20250411,115400,14373051,574,574,574,574,0
20250411,115300,14373051,574,574,574,574,0
20250411,115200,14373051,574,574,574,574,0
20250411,115100,14373051,574,574,574,574,0
20250411,115000,14373051,574,574,574,574,0
20250411,114900,14373051,574,574,574,574,0
20250411,114800,14373051,574,574,574,574,0
20250411,114700,14373051,574,574,574,574,0
20250411,114600,14373051,574,574,574,574,28
20250411,114500,14356979,574,574,574,574,0
20250411,114400,14356979,574,574,574,574,1
20250411,114300,14356405,573,573,573,573,48
20250411,114200,14328901,573,573,573,573,6
20250411,114100,14325463,573,573,573,573,0
20250411,114000,14325463,573,573,573,573,12
20250411,113900,14318587,573,573,573,573,1
20250411,113800,14318014,572,572,572,572,0
20250411,113700,14318014,572,572,572,572,0
20250411,113600,14318014,572,572,572,572,0
20250411,113500,14318014,572,572,572,572,19
20250411,113400,14307146,571,571,571,571,0
20250411,113300,14307146,571,571,571,571,0
20250411,113200,14307146,571,571,571,571,20
20250411,113100,14295726,572,572,572,572,0
20250411,113000,14295726,572,572,572,572,0
20250411,112900,14295726,572,572,572,572,0
20250411,112800,14295726,572,572,572,572,0
20250411,112700,14295726,572,572,572,572,0
20250411,112600,14295726,572,572,572,572,0
20250411,112500,14295726,572,572,572,572,0
20250411,112400,14295726,572,572,572,572,0
20250411,112300,14295726,572,572,572,572,0
20250411,112200,14295726,572,572,572,572,0
20250411,112100,14295726,572,572,572,572,300
20250411,112000,14124126,572,572,572,572,0
20250411,111900,14124126,572,572,572,572,0
20250411,111800,14124126,572,572,572,572,0
20250411,111700,14124126,572,572,572,572,0
20250411,111600,14124126,572,572,572,572,0
20250411,111500,14124126,572,572,572,572,44
20250411,111400,14098958,572,572,572,572,0
20250411,111300,14098958,572,572,572,572,0
20250411,111200,14098958,572,572,572,572,0
20250411,111100,14098958,572,572,572,572,0
20250411,111000,14098958,572,572,572,572,0
20250411,110900,14098958,572,572,572,572,0
20250411,110800,14098958,572,572,572,572,0
20250411,110700,14098958,572,572,572,572,54
20250411,110600,14068070,572,572,572,572,0
20250411,110500,14068070,572,572,572,572,0
20250411,110400,14068070,572,572,572,572,0
20250411,110300,14068070,572,572,572,572,0
20250411,110200,14068070,572,572,572,572,246
20250411,110100,13927358,572,572,572,572,0
20250411,110000,13927358,572,572,572,572,0
20250411,105900,13927358,572,572,572,572,0
20250411,105800,13927358,572,572,572,572,0
20250411,105700,13927358,572,572,572,572,0
20250411,105600,13927358,572,572,572,572,55
20250411,105500,13895898,574,574,574,574,0
20250411,105400,13895898,574,574,574,574,559
20250411,105300,13575032,574,574,574,574,1223
20250411,105200,12873030,574,574,574,574,0
20250411,105100,12873030,574,574,574,574,0
20250411,105000,12873030,574,574,574,574,0
20250411,104900,12873030,574,574,574,574,0
20250411,104800,12873030,574,574,574,574,0
20250411,104700,12873030,574,574,574,574,0
20250411,104600,12873030,574,574,574,574,0
20250411,104500,12873030,574,574,574,574,0
20250411,104400,12873030,574,574,574,574,0
20250411,104300,12873030,574,574,574,574,0
20250411,104200,12873030,574,574,574,574,11
20250411,104100,12866716,571,571,571,571,0
20250411,104000,12866716,571,571,571,571,0
20250411,103900,12866716,571,571,571,571,0
20250411,103800,12866716,571,571,571,571,0
20250411,103700,12866716,571,571,571,571,0
20250411,103600,12866716,571,571,571,571,0
20250411,103500,12866716,571,571,571,571,0
20250411,103400,12866716,571,571,571,571,0
20250411,103300,12866716,571,571,571,571,0
20250411,103200,12866716,571,571,571,571,0
20250411,103100,12866716,571,571,571,571,200
20250411,103000,12752516,571,571,571,571,101
20250411,102900,12694845,571,571,571,571,0
20250411,102800,12694845,571,571,571,571,0
20250411,102700,12694845,571,572,572,571,350
20250411,102600,12494945,577,577,577,577,0
20250411,102500,12494945,577,577,577,577,0
20250411,102400,12494945,577,577,577,577,0
20250411,102300,12494945,577,576,577,576,3648
20250411,102200,10390184,576,576,576,576,100
20250411,102100,10332584,572,572,572,572,0
20250411,102000,10332584,572,576,576,572,320
20250411,101900,10148744,575,574,575,574,876
20250411,101800,9645045,573,573,573,573,19
20250411,101700,9634158,573,572,573,572,3628
20250411,101600,7555607,573,573,573,573,0
20250411,101500,7555607,573,573,573,573,0
20250411,101400,7555607,573,570,573,570,629
20250411,101300,7195887,568,568,568,568,1
20250411,101200,7195319,572,572,572,572,0
20250411,101100,7195319,572,572,572,572,0
20250411,101000,7195319,572,572,572,572,0
20250411,100900,7195319,572,572,572,572,0
20250411,100800,7195319,572,572,572,572,0
20250411,100700,7195319,572,572,572,572,0
20250411,100600,7195319,572,572,572,572,0
20250411,100500,7195319,572,572,572,572,0
20250411,100400,7195319,572,572,572,572,0
20250411,100300,7195319,572,572,572,572,0
20250411,100200,7195319,572,572,572,572,0
20250411,100100,7195319,572,572,572,572,0
20250411,100000,7195319,572,572,572,572,0
20250411,095900,7195319,572,572,572,572,0
20250411,095800,7195319,572,572,572,572,0
20250411,095700,7195319,572,572,572,572,40
20250411,095600,7172439,572,572,572,572,0
20250411,095500,7172439,572,572,572,572,0
20250411,095400,7172439,572,570,572,570,2000
20250411,095300,6032240,570,570,570,570,0
20250411,095200,6032240,570,570,570,570,6
20250411,095100,6028820,566,566,566,566,0
20250411,095000,6028820,566,566,566,566,0
20250411,094900,6028820,566,567,567,566,260
20250411,094800,5881459,570,570,570,570,0
20250411,094700,5881459,570,570,570,570,10
20250411,094600,5875759,570,570,570,570,1
20250411,094500,5875189,570,570,570,570,10
20250411,094400,5869489,569,568,569,565,5111
20250411,094300,2966020,568,568,568,568,0
20250411,094200,2966020,568,568,568,568,0
20250411,094100,2966020,568,568,568,568,0
20250411,094000,2966020,568,568,568,568,0
20250411,093900,2966020,568,568,568,568,0
20250411,093800,2966020,568,568,568,568,0
20250411,093700,2966020,568,568,568,568,0
20250411,093600,2966020,568,568,568,568,0
20250411,093500,2966020,568,568,568,568,0
20250411,093400,2966020,568,568,568,568,0
20250411,093300,2966020,568,568,568,568,0
20250411,093200,2966020,568,568,568,568,0
20250411,093100,2966020,568,568,568,568,0
20250411,093000,2966020,568,568,568,568,6
20250411,092900,2962612,564,564,564,564,0
20250411,092800,2962612,564,564,564,564,0
20250411,092700,2962612,564,564,564,564,0
20250411,092600,2962612,564,564,564,564,0
20250411,092500,2962612,564,564,564,564,0
20250411,092400,2962612,564,564,564,564,0
20250411,092300,2962612,564,564,564,564,0
20250411,092200,2962612,564,564,564,564,4
20250411,092100,2960356,564,564,564,564,0
20250411,092000,2960356,564,564,564,564,0
20250411,091900,2960356,564,564,564,564,0
20250411,091800,2960356,564,564,564,564,0
20250411,091700,2960356,564,564,564,564,0
20250411,091600,2960356,564,564,564,564,0
20250411,091500,2960356,564,564,564,564,0
20250411,091400,2960356,564,564,564,564,180
20250411,091300,2858836,564,564,564,564,66
20250411,091200,2821612,569,569,569,569,0
20250411,091100,2821612,569,569,569,569,0
20250411,091000,2821612,569,569,569,569,0
20250411,090900,2821612,569,569,569,569,0
20250411,090800,2821612,569,569,569,569,0
20250411,090700,2821612,569,569,569,569,0
20250411,090600,2821612,569,569,569,569,0
20250411,090500,2821612,569,569,569,569,4
20250411,090400,2819336,569,569,569,569,1
20250411,090300,2818767,569,568,569,568,2027
20250411,090200,1665758,570,570,570,570,0
20250411,090100,1665758,570,566,570,563,2217
20250411,090000,409218,566,566,566,566,723