KissMeData/225430/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,202700,59940862,605,605,605,605,2568
20250414,202600,59940862,605,605,605,605,0
20250414,202500,59940862,605,605,605,605,0
20250414,202400,59940862,605,605,605,605,0
20250414,202300,59940862,605,605,605,605,0
20250414,202200,59940862,605,605,605,605,0
20250414,202100,59940862,605,605,605,605,0
20250414,202000,59940862,605,605,605,605,0
20250414,201900,59940862,605,605,605,605,0
20250414,201800,59940862,605,605,605,605,0
20250414,201700,59940862,605,605,605,605,0
20250414,201600,59940862,605,605,605,605,0
20250414,201500,59940862,605,605,605,605,0
20250414,201400,59940862,605,605,605,605,0
20250414,201300,59940862,605,605,605,605,0
20250414,201200,59940862,605,605,605,605,0
20250414,201100,59940862,605,605,605,605,0
20250414,201000,59940862,605,605,605,605,0
20250414,200900,59940862,605,605,605,605,0
20250414,200800,59940862,605,605,605,605,0
20250414,200700,59940862,605,605,605,605,0
20250414,200600,59940862,605,605,605,605,0
20250414,200500,59940862,605,605,605,605,0
20250414,200400,59940862,605,605,605,605,0
20250414,200300,59940862,605,605,605,605,0
20250414,200200,59940862,605,605,605,605,0
20250414,200100,59940862,605,605,605,605,0
20250414,200000,59940862,605,605,605,605,0
20250414,195900,59940862,605,605,605,605,0
20250414,195800,59940862,605,605,605,605,0
20250414,195700,59940862,605,605,605,605,2568
20250414,195600,59940862,605,605,605,605,0
20250414,195500,59940862,605,605,605,605,0
20250414,195400,59940862,605,605,605,605,0
20250414,195300,59940862,605,605,605,605,0
20250414,195200,59940862,605,605,605,605,0
20250414,195100,59940862,605,605,605,605,0
20250414,195000,59940862,605,605,605,605,0
20250414,194900,59940862,605,605,605,605,0
20250414,194800,59940862,605,605,605,605,0
20250414,194700,59940862,605,605,605,605,0
20250414,194600,59940862,605,605,605,605,0
20250414,194500,59940862,605,605,605,605,0
20250414,194400,59940862,605,605,605,605,0
20250414,194300,59940862,605,605,605,605,0
20250414,194200,59940862,605,605,605,605,0
20250414,194100,59940862,605,605,605,605,0
20250414,194000,59940862,605,605,605,605,0
20250414,193900,59940862,605,605,605,605,0
20250414,193800,59940862,605,605,605,605,0
20250414,193700,59940862,605,605,605,605,0
20250414,193600,59940862,605,605,605,605,0
20250414,193500,59940862,605,605,605,605,0
20250414,193400,59940862,605,605,605,605,0
20250414,193300,59940862,605,605,605,605,0
20250414,193200,59940862,605,605,605,605,0
20250414,193100,59940862,605,605,605,605,0
20250414,193000,59940862,605,605,605,605,0
20250414,192900,59940862,605,605,605,605,0
20250414,192800,59940862,605,605,605,605,0
20250414,192700,59940862,605,605,605,605,2568
20250414,192600,59940862,605,605,605,605,0
20250414,192500,59940862,605,605,605,605,0
20250414,192400,59940862,605,605,605,605,0
20250414,192300,59940862,605,605,605,605,0
20250414,192200,59940862,605,605,605,605,0
20250414,192100,59940862,605,605,605,605,0
20250414,192000,59940862,605,605,605,605,0
20250414,191900,59940862,605,605,605,605,0
20250414,191800,59940862,605,605,605,605,0
20250414,191700,59940862,605,605,605,605,0
20250414,191600,59940862,605,605,605,605,0
20250414,191500,59940862,605,605,605,605,0
20250414,191400,59940862,605,605,605,605,0
20250414,191300,59940862,605,605,605,605,0
20250414,191200,59940862,605,605,605,605,0
20250414,191100,59940862,605,605,605,605,0
20250414,191000,59940862,605,605,605,605,0
20250414,190900,59940862,605,605,605,605,0
20250414,190800,59940862,605,605,605,605,0
20250414,190700,59940862,605,605,605,605,0
20250414,190600,59940862,605,605,605,605,0
20250414,190500,59940862,605,605,605,605,0
20250414,190400,59940862,605,605,605,605,0
20250414,190300,59940862,605,605,605,605,0
20250414,190200,59940862,605,605,605,605,0
20250414,190100,59940862,605,605,605,605,0
20250414,190000,59940862,605,605,605,605,0
20250414,185900,59940862,605,605,605,605,0
20250414,185800,59940862,605,605,605,605,0
20250414,185700,59940862,605,605,605,605,2568
20250414,185600,59940862,605,605,605,605,0
20250414,185500,59940862,605,605,605,605,0
20250414,185400,59940862,605,605,605,605,0
20250414,185300,59940862,605,605,605,605,0
20250414,185200,59940862,605,605,605,605,0
20250414,185100,59940862,605,605,605,605,0
20250414,185000,59940862,605,605,605,605,0
20250414,184900,59940862,605,605,605,605,0
20250414,184800,59940862,605,605,605,605,0
20250414,184700,59940862,605,605,605,605,0
20250414,184600,59940862,605,605,605,605,0
20250414,184500,59940862,605,605,605,605,0
20250414,184400,59940862,605,605,605,605,0
20250414,184300,59940862,605,605,605,605,0
20250414,184200,59940862,605,605,605,605,0
20250414,184100,59940862,605,605,605,605,0
20250414,184000,59940862,605,605,605,605,0
20250414,183900,59940862,605,605,605,605,0
20250414,183800,59940862,605,605,605,605,0
20250414,183700,59940862,605,605,605,605,0
20250414,183600,59940862,605,605,605,605,0
20250414,183500,59940862,605,605,605,605,0
20250414,183400,59940862,605,605,605,605,0
20250414,183300,59940862,605,605,605,605,0
20250414,183200,59940862,605,605,605,605,0
20250414,183100,59940862,605,605,605,605,0
20250414,183000,59940862,605,605,605,605,0
20250414,182900,59940862,605,605,605,605,0
20250414,182800,59940862,605,605,605,605,0
20250414,182700,59940862,605,605,605,605,2568
20250414,182600,59940862,605,605,605,605,0
20250414,182500,59940862,605,605,605,605,0
20250414,182400,59940862,605,605,605,605,0
20250414,182300,59940862,605,605,605,605,0
20250414,182200,59940862,605,605,605,605,0
20250414,182100,59940862,605,605,605,605,0
20250414,182000,59940862,605,605,605,605,0
20250414,181900,59940862,605,605,605,605,0
20250414,181800,59940862,605,605,605,605,0
20250414,181700,59940862,605,605,605,605,0
20250414,181600,59940862,605,605,605,605,0
20250414,181500,59940862,605,605,605,605,0
20250414,181400,59940862,605,605,605,605,0
20250414,181300,59940862,605,605,605,605,0
20250414,181200,59940862,605,605,605,605,0
20250414,181100,59940862,605,605,605,605,0
20250414,181000,59940862,605,605,605,605,0
20250414,180900,59940862,605,605,605,605,0
20250414,180800,59940862,605,605,605,605,0
20250414,180700,59940862,605,605,605,605,0
20250414,180600,59940862,605,605,605,605,0
20250414,180500,59940862,605,605,605,605,0
20250414,180400,59940862,605,605,605,605,0
20250414,180300,59940862,605,605,605,605,0
20250414,180200,59940862,605,605,605,605,0
20250414,180100,59940862,605,605,605,605,0
20250414,180000,59940862,605,605,605,605,0
20250414,175900,59940862,605,605,605,605,0
20250414,175800,59940862,605,605,605,605,0
20250414,175700,59940862,605,605,605,605,2568
20250414,175600,59940862,605,605,605,605,0
20250414,175500,59940862,605,605,605,605,0
20250414,175400,59940862,605,605,605,605,0
20250414,175300,59940862,605,605,605,605,0
20250414,175200,59940862,605,605,605,605,0
20250414,175100,59940862,605,605,605,605,0
20250414,175000,59940862,605,605,605,605,0
20250414,174900,59940862,605,605,605,605,0
20250414,174800,59940862,605,605,605,605,0
20250414,174700,59940862,605,605,605,605,0
20250414,174600,59940862,605,605,605,605,0
20250414,174500,59940862,605,605,605,605,0
20250414,174400,59940862,605,605,605,605,0
20250414,174300,59940862,605,605,605,605,0
20250414,174200,59940862,605,605,605,605,0
20250414,174100,59940862,605,605,605,605,0
20250414,174000,59940862,605,605,605,605,0
20250414,173900,59940862,605,605,605,605,0
20250414,173800,59940862,605,605,605,605,0
20250414,173700,59940862,605,605,605,605,0
20250414,173600,59940862,605,605,605,605,0
20250414,173500,59940862,605,605,605,605,0
20250414,173400,59940862,605,605,605,605,0
20250414,173300,59940862,605,605,605,605,0
20250414,173200,59940862,605,605,605,605,0
20250414,173100,59940862,605,605,605,605,0
20250414,173000,59940862,605,605,605,605,0
20250414,172900,59940862,605,605,605,605,0
20250414,172800,59940862,605,605,605,605,0
20250414,172700,59940862,605,605,605,605,2568
20250414,172600,59940862,605,605,605,605,0
20250414,172500,59940862,605,605,605,605,0
20250414,172400,59940862,605,605,605,605,0
20250414,172300,59940862,605,605,605,605,0
20250414,172200,59940862,605,605,605,605,0
20250414,172100,59940862,605,605,605,605,0
20250414,172000,59940862,605,605,605,605,0
20250414,171900,59940862,605,605,605,605,0
20250414,171800,59940862,605,605,605,605,0
20250414,171700,59940862,605,605,605,605,0
20250414,171600,59940862,605,605,605,605,0
20250414,171500,59940862,605,605,605,605,0
20250414,171400,59940862,605,605,605,605,0
20250414,171300,59940862,605,605,605,605,0
20250414,171200,59940862,605,605,605,605,0
20250414,171100,59940862,605,605,605,605,0
20250414,171000,59940862,605,605,605,605,0
20250414,170900,59940862,605,605,605,605,0
20250414,170800,59940862,605,605,605,605,0
20250414,170700,59940862,605,605,605,605,0
20250414,170600,59940862,605,605,605,605,0
20250414,170500,59940862,605,605,605,605,0
20250414,170400,59940862,605,605,605,605,0
20250414,170300,59940862,605,605,605,605,0
20250414,170200,59940862,605,605,605,605,0
20250414,170100,59940862,605,605,605,605,0
20250414,170000,59940862,605,605,605,605,0
20250414,165900,59940862,605,605,605,605,0
20250414,165800,59940862,605,605,605,605,0
20250414,165700,59940862,605,605,605,605,2568
20250414,165600,59940862,605,605,605,605,0
20250414,165500,59940862,605,605,605,605,0
20250414,165400,59940862,605,605,605,605,0
20250414,165300,59940862,605,605,605,605,0
20250414,165200,59940862,605,605,605,605,0
20250414,165100,59940862,605,605,605,605,0
20250414,165000,59940862,605,605,605,605,0
20250414,164900,59940862,605,605,605,605,0
20250414,164800,59940862,605,605,605,605,0
20250414,164700,59940862,605,605,605,605,0
20250414,164600,59940862,605,605,605,605,0
20250414,164500,59940862,605,605,605,605,0
20250414,164400,59940862,605,605,605,605,0
20250414,164300,59940862,605,605,605,605,0
20250414,164200,59940862,605,605,605,605,0
20250414,164100,59940862,605,605,605,605,0
20250414,164000,59940862,605,605,605,605,0
20250414,163900,59940862,605,605,605,605,0
20250414,163800,59940862,605,605,605,605,0
20250414,163700,59940862,605,605,605,605,0
20250414,163600,59940862,605,605,605,605,0
20250414,163500,59940862,605,605,605,605,0
20250414,163400,59940862,605,605,605,605,0
20250414,163300,59940862,605,605,605,605,0
20250414,163200,59940862,605,605,605,605,0
20250414,163100,59940862,605,605,605,605,0
20250414,163000,59940862,605,605,605,605,0
20250414,162900,59940862,605,605,605,605,0
20250414,162800,59940862,605,605,605,605,0
20250414,162700,59940862,605,605,605,605,2568
20250414,162600,59940862,605,605,605,605,0
20250414,162500,59940862,605,605,605,605,0
20250414,162400,59940862,605,605,605,605,0
20250414,162300,59940862,605,605,605,605,0
20250414,162200,59940862,605,605,605,605,0
20250414,162100,59940862,605,605,605,605,0
20250414,162000,59940862,605,605,605,605,0
20250414,161900,59940862,605,605,605,605,0
20250414,161800,59940862,605,605,605,605,0
20250414,161700,59940862,605,605,605,605,0
20250414,161600,59940862,605,605,605,605,0
20250414,161500,59940862,605,605,605,605,0
20250414,161400,59940862,605,605,605,605,0
20250414,161300,59940862,605,605,605,605,0
20250414,161200,59940862,605,605,605,605,0
20250414,161100,59940862,605,605,605,605,0
20250414,161000,59940862,605,605,605,605,0
20250414,160900,59940862,605,605,605,605,0
20250414,160800,59940862,605,605,605,605,0
20250414,160700,59940862,605,605,605,605,0
20250414,160600,59940862,605,605,605,605,0
20250414,160500,59940862,605,605,605,605,0
20250414,160400,59940862,605,605,605,605,0
20250414,160300,59940862,605,605,605,605,0
20250414,160200,59940862,605,605,605,605,0
20250414,160100,59940862,605,605,605,605,0
20250414,160000,59940862,605,605,605,605,0
20250414,155900,59940862,605,605,605,605,0
20250414,155800,59940862,605,605,605,605,0
20250414,155700,59940862,605,605,605,605,2568
20250414,155600,59940862,605,605,605,605,0
20250414,155500,59940862,605,605,605,605,0
20250414,155400,59940862,605,605,605,605,0
20250414,155300,59940862,605,605,605,605,0
20250414,155200,59940862,605,605,605,605,0
20250414,155100,59940862,605,605,605,605,0
20250414,155000,59940862,605,605,605,605,0
20250414,154900,59940862,605,605,605,605,0
20250414,154800,59940862,605,605,605,605,0
20250414,154700,59940862,605,605,605,605,0
20250414,154600,59940862,605,605,605,605,0
20250414,154500,59940862,605,605,605,605,0
20250414,154400,59940862,605,605,605,605,0
20250414,154300,59940862,605,605,605,605,0
20250414,154200,59940862,605,605,605,605,0
20250414,154100,59940862,605,605,605,605,0
20250414,154000,59940862,605,605,605,605,0
20250414,153900,59940862,605,605,605,605,0
20250414,153800,59940862,605,605,605,605,0
20250414,153700,59940862,605,605,605,605,0
20250414,153600,59940862,605,605,605,605,0
20250414,153500,59940862,605,605,605,605,0
20250414,153400,59940862,605,605,605,605,0
20250414,153300,59940862,605,605,605,605,0
20250414,153200,59940862,605,605,605,605,0
20250414,153100,59940862,605,605,605,605,0
20250414,153000,59940862,605,605,605,605,2568
20250414,152900,58387222,600,600,600,600,0
20250414,152800,58387222,600,600,600,600,0
20250414,152700,58387222,600,600,600,600,0
20250414,152600,58387222,600,600,600,600,0
20250414,152500,58387222,600,600,600,600,0
20250414,152400,58387222,600,600,600,600,0
20250414,152300,58387222,600,600,600,600,0
20250414,152200,58387222,600,600,600,600,0
20250414,152100,58387222,600,600,600,600,0
20250414,152000,58387222,600,600,600,600,0
20250414,151900,58387222,600,600,600,600,442
20250414,151800,58122022,605,605,605,600,1535
20250414,151700,57193357,605,605,605,605,966
20250414,151600,56608927,605,605,605,605,0
20250414,151500,56608927,605,605,605,605,1175
20250414,151400,55898052,604,604,604,604,1
20250414,151300,55897448,605,604,605,604,36
20250414,151200,55875701,604,604,604,604,0
20250414,151100,55875701,604,604,604,604,0
20250414,151000,55875701,604,604,604,604,0
20250414,150900,55875701,604,604,604,604,0
20250414,150800,55875701,604,604,604,604,0
20250414,150700,55875701,604,604,604,604,46
20250414,150600,55847917,605,605,605,605,0
20250414,150500,55847917,605,604,605,604,42
20250414,150400,55822547,605,604,605,604,204
20250414,150300,55699328,604,604,604,604,213
20250414,150200,55570676,604,604,604,604,1
20250414,150100,55570072,601,601,601,601,250
20250414,150000,55419822,601,601,601,601,0
20250414,145900,55419822,601,601,601,601,100
20250414,145800,55359722,602,602,602,602,2
20250414,145700,55358518,604,604,604,604,0
20250414,145600,55358518,604,604,604,604,0
20250414,145500,55358518,604,604,604,604,1
20250414,145400,55357914,600,600,600,600,351
20250414,145300,55147314,600,600,600,600,2
20250414,145200,55146114,604,604,604,604,1
20250414,145100,55145510,600,600,600,600,300
20250414,145000,54965510,604,600,604,600,253
20250414,144900,54813698,604,604,604,604,0
20250414,144800,54813698,604,604,604,604,0
20250414,144700,54813698,604,600,604,600,1696
20250414,144600,53796094,600,600,600,600,1000
20250414,144500,53196094,600,600,600,600,2
20250414,144400,53194894,604,604,604,604,0
20250414,144300,53194894,604,604,604,604,0
20250414,144200,53194894,604,604,604,604,1
20250414,144100,53194290,600,603,604,599,157
20250414,144000,53100233,599,599,599,599,0
20250414,143900,53100233,599,599,599,599,352
20250414,143800,52889385,602,602,602,602,0
20250414,143700,52889385,602,602,602,602,0
20250414,143600,52889385,602,602,602,602,0
20250414,143500,52889385,602,602,602,602,0
20250414,143400,52889385,602,602,602,602,1752
20250414,143300,51834681,602,602,602,602,37
20250414,143200,51812407,602,602,602,602,0
20250414,143100,51812407,602,602,602,602,0
20250414,143000,51812407,602,602,602,602,0
20250414,142900,51812407,602,602,602,602,3
20250414,142800,51810601,602,602,602,602,20
20250414,142700,51798561,602,602,602,602,1500
20250414,142600,50895561,602,602,602,602,0
20250414,142500,50895561,602,602,602,602,0
20250414,142400,50895561,602,602,602,602,0
20250414,142300,50895561,602,602,602,602,0
20250414,142200,50895561,602,602,602,602,0
20250414,142100,50895561,602,602,602,602,0
20250414,142000,50895561,602,602,602,602,0
20250414,141900,50895561,602,602,602,602,0
20250414,141800,50895561,602,602,602,602,0
20250414,141700,50895561,602,602,602,602,0
20250414,141600,50895561,602,602,602,602,0
20250414,141500,50895561,602,602,602,602,0
20250414,141400,50895561,602,602,602,602,0
20250414,141300,50895561,602,602,602,602,0
20250414,141200,50895561,602,602,602,602,0
20250414,141100,50895561,602,602,602,602,0
20250414,141000,50895561,602,602,602,602,0
20250414,140900,50895561,602,602,602,602,4120
20250414,140800,48415321,602,602,602,602,1000
20250414,140700,47813321,601,600,601,600,380
20250414,140600,47584964,599,599,599,599,0
20250414,140500,47584964,599,599,599,599,0
20250414,140400,47584964,599,599,599,599,0
20250414,140300,47584964,599,599,599,599,0
20250414,140200,47584964,599,599,599,599,0
20250414,140100,47584964,599,599,599,599,2
20250414,140000,47583766,600,600,600,600,0
20250414,135900,47583766,600,600,600,600,0
20250414,135800,47583766,600,600,600,600,0
20250414,135700,47583766,600,600,600,600,0
20250414,135600,47583766,600,600,600,600,0
20250414,135500,47583766,600,600,600,600,0
20250414,135400,47583766,600,600,600,600,0
20250414,135300,47583766,600,600,600,600,0
20250414,135200,47583766,600,600,600,600,0
20250414,135100,47583766,600,600,600,600,0
20250414,135000,47583766,600,600,600,600,0
20250414,134900,47583766,600,600,600,600,0
20250414,134800,47583766,600,600,600,600,1
20250414,134700,47583166,602,602,602,602,0
20250414,134600,47583166,602,602,602,602,0
20250414,134500,47583166,602,601,602,601,2
20250414,134400,47581963,599,599,599,599,0
20250414,134300,47581963,599,599,599,599,0
20250414,134200,47581963,599,599,599,599,0
20250414,134100,47581963,599,599,599,599,0
20250414,134000,47581963,599,599,599,599,0
20250414,133900,47581963,599,599,599,599,0
20250414,133800,47581963,599,599,599,599,0
20250414,133700,47581963,599,599,599,599,0
20250414,133600,47581963,599,599,599,599,0
20250414,133500,47581963,599,599,599,599,0
20250414,133400,47581963,599,599,599,599,2
20250414,133300,47580765,599,599,599,599,0
20250414,133200,47580765,599,599,599,599,0
20250414,133100,47580765,599,599,599,599,0
20250414,133000,47580765,599,599,599,599,0
20250414,132900,47580765,599,599,599,599,1
20250414,132800,47580166,599,599,599,599,15
20250414,132700,47571181,599,599,599,599,0
20250414,132600,47571181,599,599,599,599,0
20250414,132500,47571181,599,599,599,599,0
20250414,132400,47571181,599,600,600,599,218
20250414,132300,47440397,600,600,600,600,1
20250414,132200,47439797,599,599,599,599,0
20250414,132100,47439797,599,599,599,599,0
20250414,132000,47439797,599,599,599,599,0
20250414,131900,47439797,599,599,599,599,0
20250414,131800,47439797,599,599,599,599,1
20250414,131700,47439198,592,599,599,592,1013
20250414,131600,46837256,600,600,600,600,80
20250414,131500,46789256,601,601,601,601,100
20250414,131400,46729156,602,602,602,602,0
20250414,131300,46729156,602,602,602,602,0
20250414,131200,46729156,602,602,602,602,0
20250414,131100,46729156,602,602,602,602,0
20250414,131000,46729156,602,602,602,602,0
20250414,130900,46729156,602,602,602,602,0
20250414,130800,46729156,602,601,602,601,1023
20250414,130700,46113410,602,602,602,602,0
20250414,130600,46113410,602,602,602,602,0
20250414,130500,46113410,602,601,602,601,2
20250414,130400,46112207,601,595,601,595,4150
20250414,130300,43622561,594,594,594,594,0
20250414,130200,43622561,594,594,594,594,0
20250414,130100,43622561,594,594,594,594,0
20250414,130000,43622561,594,594,594,594,0
20250414,125900,43622561,594,594,594,594,320
20250414,125800,43432481,594,594,594,594,0
20250414,125700,43432481,594,594,594,594,0
20250414,125600,43432481,594,594,594,594,0
20250414,125500,43432481,594,594,594,594,1
20250414,125400,43431887,594,594,594,594,0
20250414,125300,43431887,594,594,594,594,10
20250414,125200,43425947,594,594,594,594,0
20250414,125100,43425947,594,594,594,594,0
20250414,125000,43425947,594,594,594,594,0
20250414,124900,43425947,594,594,594,594,0
20250414,124800,43425947,594,594,594,594,0
20250414,124700,43425947,594,594,594,594,0
20250414,124600,43425947,594,594,594,594,0
20250414,124500,43425947,594,594,594,594,0
20250414,124400,43425947,594,594,594,594,0
20250414,124300,43425947,594,594,594,594,0
20250414,124200,43425947,594,594,594,594,0
20250414,124100,43425947,594,594,594,594,0
20250414,124000,43425947,594,594,594,594,0
20250414,123900,43425947,594,594,594,594,0
20250414,123800,43425947,594,594,594,594,0
20250414,123700,43425947,594,594,594,594,32
20250414,123600,43406939,594,594,594,594,0
20250414,123500,43406939,594,594,594,594,0
20250414,123400,43406939,594,594,594,594,0
20250414,123300,43406939,594,594,594,594,0
20250414,123200,43406939,594,594,594,594,0
20250414,123100,43406939,594,594,594,594,0
20250414,123000,43406939,594,594,594,594,70
20250414,122900,43365359,594,593,594,593,3428
20250414,122800,41332554,592,592,592,592,0
20250414,122700,41332554,592,592,592,592,1327
20250414,122600,40546970,592,592,592,592,1
20250414,122500,40546378,591,591,591,591,0
20250414,122400,40546378,591,591,591,591,0
20250414,122300,40546378,591,591,591,591,540
20250414,122200,40227238,591,591,591,591,1
20250414,122100,40226647,590,590,590,590,0
20250414,122000,40226647,590,590,590,590,0
20250414,121900,40226647,590,590,590,590,0
20250414,121800,40226647,590,590,590,590,0
20250414,121700,40226647,590,590,590,590,0
20250414,121600,40226647,590,590,590,590,0
20250414,121500,40226647,590,589,590,589,1117
20250414,121400,39567736,589,589,589,589,381
20250414,121300,39343327,589,589,589,589,0
20250414,121200,39343327,589,589,589,589,0
20250414,121100,39343327,589,589,589,589,0
20250414,121000,39343327,589,589,589,589,0
20250414,120900,39343327,589,589,589,589,0
20250414,120800,39343327,589,589,589,589,0
20250414,120700,39343327,589,589,589,589,0
20250414,120600,39343327,589,589,589,589,1
20250414,120500,39342738,585,585,585,585,0
20250414,120400,39342738,585,585,585,585,0
20250414,120300,39342738,585,585,585,585,0
20250414,120200,39342738,585,586,586,585,1018
20250414,120100,38746439,589,590,590,589,6765
20250414,120000,34761066,590,590,590,590,0
20250414,115900,34761066,590,590,590,590,0
20250414,115800,34761066,590,590,590,590,0
20250414,115700,34761066,590,590,590,590,1
20250414,115600,34760476,590,590,590,590,4
20250414,115500,34758116,590,590,590,590,0
20250414,115400,34758116,590,590,590,590,0
20250414,115300,34758116,590,590,590,590,0
20250414,115200,34758116,590,590,590,590,0
20250414,115100,34758116,590,590,590,590,0
20250414,115000,34758116,590,590,590,590,0
20250414,114900,34758116,590,590,590,590,0
20250414,114800,34758116,590,590,590,590,250
20250414,114700,34610616,589,589,589,589,0
20250414,114600,34610616,589,589,589,589,0
20250414,114500,34610616,589,589,589,589,0
20250414,114400,34610616,589,589,589,589,0
20250414,114300,34610616,589,589,589,589,0
20250414,114200,34610616,589,589,589,589,0
20250414,114100,34610616,589,589,589,589,0
20250414,114000,34610616,589,589,589,589,0
20250414,113900,34610616,589,589,589,589,1000
20250414,113800,34021616,589,590,590,589,4944
20250414,113700,31107604,590,590,590,590,0
20250414,113600,31107604,590,590,590,590,0
20250414,113500,31107604,590,590,590,590,0
20250414,113400,31107604,590,590,590,590,4
20250414,113300,31105244,589,589,589,589,0
20250414,113200,31105244,589,589,589,589,0
20250414,113100,31105244,589,589,589,589,0
20250414,113000,31105244,589,589,589,589,0
20250414,112900,31105244,589,589,589,589,0
20250414,112800,31105244,589,589,589,589,165
20250414,112700,31008059,589,589,589,589,0
20250414,112600,31008059,589,589,589,589,0
20250414,112500,31008059,589,589,589,589,0
20250414,112400,31008059,589,589,589,589,0
20250414,112300,31008059,589,589,589,589,0
20250414,112200,31008059,589,589,589,589,1
20250414,112100,31007470,590,590,590,590,0
20250414,112000,31007470,590,590,590,590,0
20250414,111900,31007470,590,590,590,590,0
20250414,111800,31007470,590,590,590,590,0
20250414,111700,31007470,590,590,590,590,0
20250414,111600,31007470,590,590,590,590,0
20250414,111500,31007470,590,590,590,590,0
20250414,111400,31007470,590,590,590,590,0
20250414,111300,31007470,590,591,591,590,16
20250414,111200,30998019,591,591,591,591,0
20250414,111100,30998019,591,591,591,591,0
20250414,111000,30998019,591,591,591,591,0
20250414,110900,30998019,591,591,591,591,0
20250414,110800,30998019,591,590,591,590,450
20250414,110700,30732306,590,590,590,590,0
20250414,110600,30732306,590,590,590,590,0
20250414,110500,30732306,590,590,590,590,0
20250414,110400,30732306,590,590,590,590,0
20250414,110300,30732306,590,590,590,590,0
20250414,110200,30732306,590,589,590,589,533
20250414,110100,30418320,589,589,589,589,0
20250414,110000,30418320,589,589,589,589,0
20250414,105900,30418320,589,589,589,589,6
20250414,105800,30414786,589,589,589,589,1
20250414,105700,30414197,584,584,584,584,1
20250414,105600,30413613,589,589,589,589,0
20250414,105500,30413613,589,589,589,589,1
20250414,105400,30413024,583,583,583,583,0
20250414,105300,30413024,583,583,583,583,0
20250414,105200,30413024,583,583,583,583,0
20250414,105100,30413024,583,583,583,583,0
20250414,105000,30413024,583,583,583,583,0
20250414,104900,30413024,583,583,583,583,0
20250414,104800,30413024,583,583,583,583,0
20250414,104700,30413024,583,583,583,583,0
20250414,104600,30413024,583,583,583,583,0
20250414,104500,30413024,583,583,583,583,0
20250414,104400,30413024,583,583,583,583,0
20250414,104300,30413024,583,583,583,583,0
20250414,104200,30413024,583,583,583,583,0
20250414,104100,30413024,583,583,583,583,0
20250414,104000,30413024,583,584,584,583,200
20250414,103900,30296374,582,587,587,582,1210
20250414,103800,29588963,590,590,590,590,0
20250414,103700,29588963,590,590,590,590,23
20250414,103600,29575393,590,590,590,590,0
20250414,103500,29575393,590,590,590,590,0
20250414,103400,29575393,590,590,590,590,0
20250414,103300,29575393,590,590,590,590,0
20250414,103200,29575393,590,590,590,590,0
20250414,103100,29575393,590,590,590,590,0
20250414,103000,29575393,590,590,590,590,23
20250414,102900,29561823,590,590,590,590,0
20250414,102800,29561823,590,590,590,590,0
20250414,102700,29561823,590,590,590,590,0
20250414,102600,29561823,590,590,590,590,0
20250414,102500,29561823,590,590,590,590,169
20250414,102400,29462113,590,590,590,590,0
20250414,102300,29462113,590,590,590,590,66
20250414,102200,29423173,590,590,590,590,0
20250414,102100,29423173,590,590,590,590,0
20250414,102000,29423173,590,590,590,590,0
20250414,101900,29423173,590,590,590,590,0
20250414,101800,29423173,590,590,590,590,0
20250414,101700,29423173,590,590,590,590,0
20250414,101600,29423173,590,590,590,590,600
20250414,101500,29069173,592,592,592,592,0
20250414,101400,29069173,592,592,592,592,0
20250414,101300,29069173,592,592,592,592,0
20250414,101200,29069173,592,592,592,592,0
20250414,101100,29069173,592,592,592,592,0
20250414,101000,29069173,592,592,592,592,0
20250414,100900,29069173,592,592,592,592,101
20250414,100800,29009381,591,591,591,591,1
20250414,100700,29008790,590,590,590,590,860
20250414,100600,28501390,590,590,590,590,0
20250414,100500,28501390,590,590,590,590,0
20250414,100400,28501390,590,590,590,590,0
20250414,100300,28501390,590,590,590,590,0
20250414,100200,28501390,590,590,590,590,0
20250414,100100,28501390,590,590,590,590,0
20250414,100000,28501390,590,590,590,590,0
20250414,095900,28501390,590,589,590,589,357
20250414,095800,28291107,588,587,588,587,33
20250414,095700,28271704,586,586,586,586,0
20250414,095600,28271704,586,586,586,586,437
20250414,095500,28015622,586,586,586,586,300
20250414,095400,27839822,586,586,586,586,3
20250414,095300,27838064,586,586,586,586,0
20250414,095200,27838064,586,592,592,580,6656
20250414,095100,23943291,593,593,593,593,0
20250414,095000,23943291,593,593,593,593,8
20250414,094900,23938547,593,593,593,593,0
20250414,094800,23938547,593,593,593,593,0
20250414,094700,23938547,593,593,593,593,0
20250414,094600,23938547,593,593,593,593,0
20250414,094500,23938547,593,593,593,593,0
20250414,094400,23938547,593,593,593,593,1229
20250414,094300,23209750,593,593,593,593,3
20250414,094200,23207971,592,592,592,592,0
20250414,094100,23207971,592,592,592,592,0
20250414,094000,23207971,592,592,592,592,85
20250414,093900,23157651,596,596,596,596,0
20250414,093800,23157651,596,596,596,596,0
20250414,093700,23157651,596,595,596,595,151
20250414,093600,23067702,595,594,595,594,119
20250414,093500,22996908,590,590,590,590,0
20250414,093400,22996908,590,590,590,590,0
20250414,093300,22996908,590,590,590,590,2
20250414,093200,22995728,590,590,590,590,0
20250414,093100,22995728,590,590,590,590,100
20250414,093000,22936728,588,588,588,588,0
20250414,092900,22936728,588,588,588,588,0
20250414,092800,22936728,588,588,588,588,0
20250414,092700,22936728,588,588,588,588,1
20250414,092600,22936140,593,587,593,587,849
20250414,092500,22433101,583,583,583,583,2
20250414,092400,22431935,580,580,580,580,0
20250414,092300,22431935,580,580,580,580,0
20250414,092200,22431935,580,580,580,580,0
20250414,092100,22431935,580,580,580,580,0
20250414,092000,22431935,580,580,580,580,0
20250414,091900,22431935,580,597,597,580,8104
20250414,091800,17640471,597,597,597,597,0
20250414,091700,17640471,597,597,597,597,1
20250414,091600,17639874,597,599,599,597,101
20250414,091500,17579575,599,599,599,599,0
20250414,091400,17579575,599,600,600,599,2344
20250414,091300,16174538,600,600,600,600,8
20250414,091200,16169738,600,600,600,600,82
20250414,091100,16120538,602,602,602,602,1
20250414,091000,16119936,600,600,600,600,102
20250414,090900,16058736,599,599,599,599,0
20250414,090800,16058736,599,599,599,599,346
20250414,090700,15851482,599,599,599,599,1211
20250414,090600,15126093,600,600,602,599,3542
20250414,090500,13001266,600,600,600,600,0
20250414,090400,13001266,600,600,600,600,0
20250414,090300,13001266,600,600,600,600,377
20250414,090200,12775066,600,600,600,600,50
20250414,090100,12745066,600,596,600,596,1872
20250414,090000,11621876,590,600,600,590,19378