KissMeData/044480/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191100,92937591,427,427,427,427,4239
20250403,191000,92937591,427,427,427,427,0
20250403,190900,92937591,427,427,427,427,0
20250403,190800,92937591,427,427,427,427,0
20250403,190700,92937591,427,427,427,427,0
20250403,190600,92937591,427,427,427,427,0
20250403,190500,92937591,427,427,427,427,0
20250403,190400,92937591,427,427,427,427,0
20250403,190300,92937591,427,427,427,427,0
20250403,190200,92937591,427,427,427,427,0
20250403,190100,92937591,427,427,427,427,0
20250403,190000,92937591,427,427,427,427,0
20250403,185900,92937591,427,427,427,427,0
20250403,185800,92937591,427,427,427,427,0
20250403,185700,92937591,427,427,427,427,0
20250403,185600,92937591,427,427,427,427,0
20250403,185500,92937591,427,427,427,427,0
20250403,185400,92937591,427,427,427,427,0
20250403,185300,92937591,427,427,427,427,0
20250403,185200,92937591,427,427,427,427,0
20250403,185100,92937591,427,427,427,427,0
20250403,185000,92937591,427,427,427,427,0
20250403,184900,92937591,427,427,427,427,0
20250403,184800,92937591,427,427,427,427,0
20250403,184700,92937591,427,427,427,427,0
20250403,184600,92937591,427,427,427,427,0
20250403,184500,92937591,427,427,427,427,0
20250403,184400,92937591,427,427,427,427,0
20250403,184300,92937591,427,427,427,427,0
20250403,184200,92937591,427,427,427,427,0
20250403,184100,92937591,427,427,427,427,4239
20250403,184000,92937591,427,427,427,427,0
20250403,183900,92937591,427,427,427,427,0
20250403,183800,92937591,427,427,427,427,0
20250403,183700,92937591,427,427,427,427,0
20250403,183600,92937591,427,427,427,427,0
20250403,183500,92937591,427,427,427,427,0
20250403,183400,92937591,427,427,427,427,0
20250403,183300,92937591,427,427,427,427,0
20250403,183200,92937591,427,427,427,427,0
20250403,183100,92937591,427,427,427,427,0
20250403,183000,92937591,427,427,427,427,0
20250403,182900,92937591,427,427,427,427,0
20250403,182800,92937591,427,427,427,427,0
20250403,182700,92937591,427,427,427,427,0
20250403,182600,92937591,427,427,427,427,0
20250403,182500,92937591,427,427,427,427,0
20250403,182400,92937591,427,427,427,427,0
20250403,182300,92937591,427,427,427,427,0
20250403,182200,92937591,427,427,427,427,0
20250403,182100,92937591,427,427,427,427,0
20250403,182000,92937591,427,427,427,427,0
20250403,181900,92937591,427,427,427,427,0
20250403,181800,92937591,427,427,427,427,0
20250403,181700,92937591,427,427,427,427,0
20250403,181600,92937591,427,427,427,427,0
20250403,181500,92937591,427,427,427,427,0
20250403,181400,92937591,427,427,427,427,0
20250403,181300,92937591,427,427,427,427,0
20250403,181200,92937591,427,427,427,427,0
20250403,181100,92937591,427,427,427,427,4239
20250403,181000,92937591,427,427,427,427,0
20250403,180900,92937591,427,427,427,427,0
20250403,180800,92937591,427,427,427,427,0
20250403,180700,92937591,427,427,427,427,0
20250403,180600,92937591,427,427,427,427,0
20250403,180500,92937591,427,427,427,427,0
20250403,180400,92937591,427,427,427,427,0
20250403,180300,92937591,427,427,427,427,0
20250403,180200,92937591,427,427,427,427,0
20250403,180100,92937591,427,427,427,427,0
20250403,180000,92937591,427,427,427,427,0
20250403,175900,92937591,427,427,427,427,0
20250403,175800,92937591,427,427,427,427,0
20250403,175700,92937591,427,427,427,427,0
20250403,175600,92937591,427,427,427,427,0
20250403,175500,92937591,427,427,427,427,0
20250403,175400,92937591,427,427,427,427,0
20250403,175300,92937591,427,427,427,427,0
20250403,175200,92937591,427,427,427,427,0
20250403,175100,92937591,427,427,427,427,0
20250403,175000,92937591,427,427,427,427,0
20250403,174900,92937591,427,427,427,427,0
20250403,174800,92937591,427,427,427,427,0
20250403,174700,92937591,427,427,427,427,0
20250403,174600,92937591,427,427,427,427,0
20250403,174500,92937591,427,427,427,427,0
20250403,174400,92937591,427,427,427,427,0
20250403,174300,92937591,427,427,427,427,0
20250403,174200,92937591,427,427,427,427,0
20250403,174100,92937591,427,427,427,427,4239
20250403,174000,92937591,427,427,427,427,0
20250403,173900,92937591,427,427,427,427,0
20250403,173800,92937591,427,427,427,427,0
20250403,173700,92937591,427,427,427,427,0
20250403,173600,92937591,427,427,427,427,0
20250403,173500,92937591,427,427,427,427,0
20250403,173400,92937591,427,427,427,427,0
20250403,173300,92937591,427,427,427,427,0
20250403,173200,92937591,427,427,427,427,0
20250403,173100,92937591,427,427,427,427,0
20250403,173000,92937591,427,427,427,427,0
20250403,172900,92937591,427,427,427,427,0
20250403,172800,92937591,427,427,427,427,0
20250403,172700,92937591,427,427,427,427,0
20250403,172600,92937591,427,427,427,427,0
20250403,172500,92937591,427,427,427,427,0
20250403,172400,92937591,427,427,427,427,0
20250403,172300,92937591,427,427,427,427,0
20250403,172200,92937591,427,427,427,427,0
20250403,172100,92937591,427,427,427,427,0
20250403,172000,92937591,427,427,427,427,0
20250403,171900,92937591,427,427,427,427,0
20250403,171800,92937591,427,427,427,427,0
20250403,171700,92937591,427,427,427,427,0
20250403,171600,92937591,427,427,427,427,0
20250403,171500,92937591,427,427,427,427,0
20250403,171400,92937591,427,427,427,427,0
20250403,171300,92937591,427,427,427,427,0
20250403,171200,92937591,427,427,427,427,0
20250403,171100,92937591,427,427,427,427,4239
20250403,171000,92937591,427,427,427,427,0
20250403,170900,92937591,427,427,427,427,0
20250403,170800,92937591,427,427,427,427,0
20250403,170700,92937591,427,427,427,427,0
20250403,170600,92937591,427,427,427,427,0
20250403,170500,92937591,427,427,427,427,0
20250403,170400,92937591,427,427,427,427,0
20250403,170300,92937591,427,427,427,427,0
20250403,170200,92937591,427,427,427,427,0
20250403,170100,92937591,427,427,427,427,0
20250403,170000,92937591,427,427,427,427,0
20250403,165900,92937591,427,427,427,427,0
20250403,165800,92937591,427,427,427,427,0
20250403,165700,92937591,427,427,427,427,0
20250403,165600,92937591,427,427,427,427,0
20250403,165500,92937591,427,427,427,427,0
20250403,165400,92937591,427,427,427,427,0
20250403,165300,92937591,427,427,427,427,0
20250403,165200,92937591,427,427,427,427,0
20250403,165100,92937591,427,427,427,427,0
20250403,165000,92937591,427,427,427,427,0
20250403,164900,92937591,427,427,427,427,0
20250403,164800,92937591,427,427,427,427,0
20250403,164700,92937591,427,427,427,427,0
20250403,164600,92937591,427,427,427,427,0
20250403,164500,92937591,427,427,427,427,0
20250403,164400,92937591,427,427,427,427,0
20250403,164300,92937591,427,427,427,427,0
20250403,164200,92937591,427,427,427,427,0
20250403,164100,92937591,427,427,427,427,4239
20250403,164000,92937591,427,427,427,427,0
20250403,163900,92937591,427,427,427,427,0
20250403,163800,92937591,427,427,427,427,0
20250403,163700,92937591,427,427,427,427,0
20250403,163600,92937591,427,427,427,427,0
20250403,163500,92937591,427,427,427,427,0
20250403,163400,92937591,427,427,427,427,0
20250403,163300,92937591,427,427,427,427,0
20250403,163200,92937591,427,427,427,427,0
20250403,163100,92937591,427,427,427,427,0
20250403,163000,92937591,427,427,427,427,0
20250403,162900,92937591,427,427,427,427,0
20250403,162800,92937591,427,427,427,427,0
20250403,162700,92937591,427,427,427,427,0
20250403,162600,92937591,427,427,427,427,0
20250403,162500,92937591,427,427,427,427,0
20250403,162400,92937591,427,427,427,427,0
20250403,162300,92937591,427,427,427,427,0
20250403,162200,92937591,427,427,427,427,0
20250403,162100,92937591,427,427,427,427,0
20250403,162000,92937591,427,427,427,427,0
20250403,161900,92937591,427,427,427,427,0
20250403,161800,92937591,427,427,427,427,0
20250403,161700,92937591,427,427,427,427,0
20250403,161600,92937591,427,427,427,427,0
20250403,161500,92937591,427,427,427,427,0
20250403,161400,92937591,427,427,427,427,0
20250403,161300,92937591,427,427,427,427,0
20250403,161200,92937591,427,427,427,427,0
20250403,161100,92937591,427,427,427,427,4239
20250403,161000,92937591,427,427,427,427,0
20250403,160900,92937591,427,427,427,427,0
20250403,160800,92937591,427,427,427,427,0
20250403,160700,92937591,427,427,427,427,0
20250403,160600,92937591,427,427,427,427,0
20250403,160500,92937591,427,427,427,427,0
20250403,160400,92937591,427,427,427,427,0
20250403,160300,92937591,427,427,427,427,0
20250403,160200,92937591,427,427,427,427,0
20250403,160100,92937591,427,427,427,427,0
20250403,160000,92937591,427,427,427,427,0
20250403,155900,92937591,427,427,427,427,0
20250403,155800,92937591,427,427,427,427,0
20250403,155700,92937591,427,427,427,427,0
20250403,155600,92937591,427,427,427,427,0
20250403,155500,92937591,427,427,427,427,0
20250403,155400,92937591,427,427,427,427,0
20250403,155300,92937591,427,427,427,427,0
20250403,155200,92937591,427,427,427,427,0
20250403,155100,92937591,427,427,427,427,0
20250403,155000,92937591,427,427,427,427,0
20250403,154900,92937591,427,427,427,427,0
20250403,154800,92937591,427,427,427,427,0
20250403,154700,92937591,427,427,427,427,0
20250403,154600,92937591,427,427,427,427,0
20250403,154500,92937591,427,427,427,427,0
20250403,154400,92937591,427,427,427,427,0
20250403,154300,92937591,427,427,427,427,0
20250403,154200,92937591,427,427,427,427,0
20250403,154100,92937591,427,427,427,427,4239
20250403,154000,92937591,427,427,427,427,0
20250403,153900,92937591,427,427,427,427,0
20250403,153800,92937591,427,427,427,427,0
20250403,153700,92937591,427,427,427,427,0
20250403,153600,92937591,427,427,427,427,0
20250403,153500,92937591,427,427,427,427,0
20250403,153400,92937591,427,427,427,427,0
20250403,153300,92937591,427,427,427,427,0
20250403,153200,92937591,427,427,427,427,0
20250403,153100,92937591,427,427,427,427,0
20250403,153000,92937591,427,427,427,427,4239
20250403,152900,91127538,428,428,428,428,0
20250403,152800,91127538,428,428,428,428,0
20250403,152700,91127538,428,428,428,428,0
20250403,152600,91127538,428,428,428,428,0
20250403,152500,91127538,428,428,428,428,0
20250403,152400,91127538,428,428,428,428,0
20250403,152300,91127538,428,428,428,428,0
20250403,152200,91127538,428,428,428,428,0
20250403,152100,91127538,428,428,428,428,0
20250403,152000,91127538,428,428,428,428,0
20250403,151900,91127538,428,428,428,428,0
20250403,151800,91127538,428,428,428,428,993
20250403,151700,90702534,429,429,429,429,472
20250403,151600,90500046,430,430,430,430,200
20250403,151500,90414046,430,430,430,430,104
20250403,151400,90369326,430,430,430,430,112
20250403,151300,90321166,429,429,429,429,232
20250403,151200,90221638,429,429,429,429,600
20250403,151100,89964238,433,433,433,433,5
20250403,151000,89962073,433,433,433,433,5
20250403,150900,89959908,433,433,433,433,2
20250403,150800,89959042,433,433,433,433,10
20250403,150700,89954712,433,433,433,433,7
20250403,150600,89951681,433,433,433,433,3
20250403,150500,89950382,430,430,430,430,0
20250403,150400,89950382,430,432,435,430,6
20250403,150300,89947783,427,430,430,427,5976
20250403,150200,87394330,430,430,430,430,0
20250403,150100,87394330,430,430,430,430,922
20250403,150000,86997870,430,430,430,430,31
20250403,145900,86984540,430,430,430,430,3580
20250403,145800,85445140,431,431,431,431,0
20250403,145700,85445140,431,432,432,431,1606
20250403,145600,84751954,432,432,432,432,0
20250403,145500,84751954,432,432,432,432,621
20250403,145400,84483682,435,435,435,435,0
20250403,145300,84483682,435,435,435,435,0
20250403,145200,84483682,435,435,435,435,0
20250403,145100,84483682,435,435,435,435,0
20250403,145000,84483682,435,435,435,435,0
20250403,144900,84483682,435,434,435,434,240
20250403,144800,84379519,433,433,433,433,2
20250403,144700,84378653,436,436,436,436,0
20250403,144600,84378653,436,436,436,436,0
20250403,144500,84378653,436,436,436,436,3
20250403,144400,84377345,436,436,436,436,0
20250403,144300,84377345,436,436,436,436,1
20250403,144200,84376909,436,436,436,436,0
20250403,144100,84376909,436,436,436,436,2
20250403,144000,84376037,435,435,435,435,290
20250403,143900,84249887,435,435,435,435,0
20250403,143800,84249887,435,435,435,435,0
20250403,143700,84249887,435,435,435,435,0
20250403,143600,84249887,435,435,435,435,0
20250403,143500,84249887,435,435,435,435,175
20250403,143400,84173762,435,435,435,435,0
20250403,143300,84173762,435,435,435,435,0
20250403,143200,84173762,435,435,435,435,3
20250403,143100,84172457,435,435,435,435,3
20250403,143000,84171152,435,435,435,435,5
20250403,142900,84168977,437,437,437,437,0
20250403,142800,84168977,437,437,437,437,0
20250403,142700,84168977,437,437,437,437,0
20250403,142600,84168977,437,437,437,437,0
20250403,142500,84168977,437,437,437,437,0
20250403,142400,84168977,437,437,437,437,2
20250403,142300,84168103,437,437,437,437,0
20250403,142200,84168103,437,437,437,437,1
20250403,142100,84167666,437,437,437,437,0
20250403,142000,84167666,437,437,437,437,7
20250403,141900,84164607,437,437,437,437,0
20250403,141800,84164607,437,437,437,437,0
20250403,141700,84164607,437,437,437,437,0
20250403,141600,84164607,437,437,437,437,0
20250403,141500,84164607,437,437,437,437,0
20250403,141400,84164607,437,437,437,437,0
20250403,141300,84164607,437,437,437,437,0
20250403,141200,84164607,437,437,437,437,0
20250403,141100,84164607,437,437,437,437,0
20250403,141000,84164607,437,437,437,437,0
20250403,140900,84164607,437,437,437,437,2
20250403,140800,84163733,437,437,437,437,2
20250403,140700,84162859,437,437,437,437,0
20250403,140600,84162859,437,437,437,437,0
20250403,140500,84162859,437,437,437,437,0
20250403,140400,84162859,437,437,437,437,0
20250403,140300,84162859,437,437,437,437,0
20250403,140200,84162859,437,437,437,437,0
20250403,140100,84162859,437,437,437,437,1
20250403,140000,84162422,437,437,437,437,0
20250403,135900,84162422,437,437,437,437,0
20250403,135800,84162422,437,437,437,437,0
20250403,135700,84162422,437,437,437,437,0
20250403,135600,84162422,437,437,437,437,0
20250403,135500,84162422,437,437,437,437,0
20250403,135400,84162422,437,437,437,437,0
20250403,135300,84162422,437,437,437,437,0
20250403,135200,84162422,437,437,437,437,0
20250403,135100,84162422,437,437,437,437,0
20250403,135000,84162422,437,437,437,437,0
20250403,134900,84162422,437,437,437,437,0
20250403,134800,84162422,437,437,437,437,0
20250403,134700,84162422,437,437,437,437,0
20250403,134600,84162422,437,437,437,437,0
20250403,134500,84162422,437,437,437,437,0
20250403,134400,84162422,437,437,437,437,0
20250403,134300,84162422,437,437,437,437,0
20250403,134200,84162422,437,437,437,437,0
20250403,134100,84162422,437,437,437,437,0
20250403,134000,84162422,437,437,437,437,0
20250403,133900,84162422,437,437,437,437,0
20250403,133800,84162422,437,437,437,437,0
20250403,133700,84162422,437,437,437,437,0
20250403,133600,84162422,437,437,437,437,0
20250403,133500,84162422,437,437,437,437,0
20250403,133400,84162422,437,437,437,437,0
20250403,133300,84162422,437,437,437,437,0
20250403,133200,84162422,437,437,437,437,1
20250403,133100,84161985,433,433,433,433,0
20250403,133000,84161985,433,433,433,433,0
20250403,132900,84161985,433,433,433,433,0
20250403,132800,84161985,433,433,433,433,3459
20250403,132700,82664238,434,434,434,434,2
20250403,132600,82663370,438,438,438,438,0
20250403,132500,82663370,438,438,438,438,0
20250403,132400,82663370,438,438,438,438,0
20250403,132300,82663370,438,438,438,438,0
20250403,132200,82663370,438,438,438,438,0
20250403,132100,82663370,438,438,438,438,0
20250403,132000,82663370,438,438,438,438,0
20250403,131900,82663370,438,438,438,438,1
20250403,131800,82662932,438,438,438,438,0
20250403,131700,82662932,438,438,438,438,0
20250403,131600,82662932,438,438,438,438,0
20250403,131500,82662932,438,438,438,438,1
20250403,131400,82662494,438,438,438,438,0
20250403,131300,82662494,438,438,438,438,0
20250403,131200,82662494,438,438,438,438,0
20250403,131100,82662494,438,438,438,438,0
20250403,131000,82662494,438,438,438,438,0
20250403,130900,82662494,438,438,438,438,980
20250403,130800,82233254,438,438,438,438,1
20250403,130700,82232816,434,434,434,434,0
20250403,130600,82232816,434,434,434,434,0
20250403,130500,82232816,434,434,434,434,0
20250403,130400,82232816,434,434,434,434,0
20250403,130300,82232816,434,434,434,434,0
20250403,130200,82232816,434,434,434,434,0
20250403,130100,82232816,434,434,434,434,0
20250403,130000,82232816,434,434,434,434,1860
20250403,125900,81425576,434,434,434,434,0
20250403,125800,81425576,434,434,434,434,0
20250403,125700,81425576,434,434,434,434,4
20250403,125600,81423840,439,439,439,439,0
20250403,125500,81423840,439,439,439,439,0
20250403,125400,81423840,439,439,439,439,0
20250403,125300,81423840,439,439,439,439,0
20250403,125200,81423840,439,439,439,439,0
20250403,125100,81423840,439,439,439,439,0
20250403,125000,81423840,439,439,439,439,0
20250403,124900,81423840,439,439,439,439,0
20250403,124800,81423840,439,439,439,439,0
20250403,124700,81423840,439,439,439,439,0
20250403,124600,81423840,439,439,439,439,0
20250403,124500,81423840,439,439,439,439,0
20250403,124400,81423840,439,439,439,439,0
20250403,124300,81423840,439,439,439,439,0
20250403,124200,81423840,439,439,439,439,0
20250403,124100,81423840,439,439,439,439,0
20250403,124000,81423840,439,439,439,439,0
20250403,123900,81423840,439,439,439,439,25
20250403,123800,81412865,439,439,439,439,0
20250403,123700,81412865,439,439,439,439,0
20250403,123600,81412865,439,439,439,439,3
20250403,123500,81411548,435,435,435,435,832
20250403,123400,81049628,435,435,435,435,0
20250403,123300,81049628,435,435,435,435,1
20250403,123200,81049193,439,439,439,439,0
20250403,123100,81049193,439,439,439,439,0
20250403,123000,81049193,439,439,439,439,0
20250403,122900,81049193,439,439,439,439,0
20250403,122800,81049193,439,439,439,439,0
20250403,122700,81049193,439,439,439,439,0
20250403,122600,81049193,439,439,439,439,0
20250403,122500,81049193,439,439,439,439,0
20250403,122400,81049193,439,439,439,439,0
20250403,122300,81049193,439,439,439,439,1
20250403,122200,81048754,435,435,435,435,0
20250403,122100,81048754,435,435,435,435,0
20250403,122000,81048754,435,435,435,435,1
20250403,121900,81048319,439,439,439,439,0
20250403,121800,81048319,439,439,439,439,0
20250403,121700,81048319,439,439,439,439,0
20250403,121600,81048319,439,439,439,439,0
20250403,121500,81048319,439,439,439,439,0
20250403,121400,81048319,439,439,439,439,0
20250403,121300,81048319,439,439,439,439,0
20250403,121200,81048319,439,439,439,439,163
20250403,121100,80976762,439,439,439,439,0
20250403,121000,80976762,439,439,439,439,0
20250403,120900,80976762,439,439,439,439,29
20250403,120800,80964031,439,439,439,439,0
20250403,120700,80964031,439,439,439,439,0
20250403,120600,80964031,439,439,439,439,0
20250403,120500,80964031,439,439,439,439,0
20250403,120400,80964031,439,439,439,439,0
20250403,120300,80964031,439,439,439,439,0
20250403,120200,80964031,439,439,439,439,0
20250403,120100,80964031,439,439,439,439,0
20250403,120000,80964031,439,439,439,439,1
20250403,115900,80963592,438,438,438,438,0
20250403,115800,80963592,438,438,438,438,0
20250403,115700,80963592,438,438,438,438,0
20250403,115600,80963592,438,438,438,438,100
20250403,115500,80919792,438,438,438,438,0
20250403,115400,80919792,438,438,438,438,0
20250403,115300,80919792,438,438,438,438,100
20250403,115200,80875992,438,438,438,438,0
20250403,115100,80875992,438,438,438,438,1
20250403,115000,80875554,434,434,434,434,0
20250403,114900,80875554,434,434,434,434,0
20250403,114800,80875554,434,434,434,434,0
20250403,114700,80875554,434,434,434,434,0
20250403,114600,80875554,434,434,434,434,0
20250403,114500,80875554,434,437,437,434,2
20250403,114400,80874683,433,433,433,433,0
20250403,114300,80874683,433,433,433,433,0
20250403,114200,80874683,433,433,433,433,0
20250403,114100,80874683,433,433,433,433,0
20250403,114000,80874683,433,433,433,433,0
20250403,113900,80874683,433,433,433,433,0
20250403,113800,80874683,433,433,433,433,0
20250403,113700,80874683,433,433,433,433,0
20250403,113600,80874683,433,434,434,433,139
20250403,113500,80814358,434,436,436,434,5671
20250403,113400,78347733,440,440,440,440,1
20250403,113300,78347293,440,440,440,440,0
20250403,113200,78347293,440,440,440,440,0
20250403,113100,78347293,440,440,440,440,0
20250403,113000,78347293,440,440,440,440,0
20250403,112900,78347293,440,440,440,440,0
20250403,112800,78347293,440,440,440,440,0
20250403,112700,78347293,440,440,440,440,0
20250403,112600,78347293,440,440,440,440,0
20250403,112500,78347293,440,440,440,440,0
20250403,112400,78347293,440,440,440,440,0
20250403,112300,78347293,440,440,440,440,0
20250403,112200,78347293,440,439,440,439,11
20250403,112100,78342463,436,436,436,436,0
20250403,112000,78342463,436,436,436,436,0
20250403,111900,78342463,436,436,436,436,10
20250403,111800,78338103,440,440,440,440,1
20250403,111700,78337663,437,437,437,437,2
20250403,111600,78336789,441,441,441,441,0
20250403,111500,78336789,441,441,441,441,0
20250403,111400,78336789,441,441,441,441,0
20250403,111300,78336789,441,441,441,441,0
20250403,111200,78336789,441,441,441,441,0
20250403,111100,78336789,441,441,441,441,1000
20250403,111000,77895789,441,441,441,441,0
20250403,110900,77895789,441,441,441,441,0
20250403,110800,77895789,441,441,441,441,0
20250403,110700,77895789,441,441,441,441,0
20250403,110600,77895789,441,441,441,441,0
20250403,110500,77895789,441,441,441,441,0
20250403,110400,77895789,441,441,441,441,0
20250403,110300,77895789,441,441,441,441,0
20250403,110200,77895789,441,441,441,441,0
20250403,110100,77895789,441,441,441,441,0
20250403,110000,77895789,441,441,441,441,0
20250403,105900,77895789,441,441,441,441,0
20250403,105800,77895789,441,441,441,441,0
20250403,105700,77895789,441,441,441,441,0
20250403,105600,77895789,441,441,441,441,0
20250403,105500,77895789,441,441,441,441,0
20250403,105400,77895789,441,441,441,441,0
20250403,105300,77895789,441,441,441,441,0
20250403,105200,77895789,441,441,441,441,0
20250403,105100,77895789,441,441,441,441,0
20250403,105000,77895789,441,441,441,441,1
20250403,104900,77895348,437,438,438,437,5174
20250403,104800,75631204,439,439,439,439,905
20250403,104700,75233909,442,442,442,442,390
20250403,104600,75061529,442,436,442,436,6733
20250403,104500,72108293,436,436,436,436,57
20250403,104400,72083441,434,434,434,434,0
20250403,104300,72083441,434,436,436,434,3451
20250403,104200,70582946,440,440,440,440,0
20250403,104100,70582946,440,438,440,438,31
20250403,104000,70569309,434,435,435,434,3154
20250403,103900,69200471,440,440,440,440,0
20250403,103800,69200471,440,440,440,440,0
20250403,103700,69200471,440,436,440,436,257
20250403,103600,69087986,439,440,440,439,4
20250403,103500,69086229,436,436,436,436,207
20250403,103400,68995977,441,441,441,441,1
20250403,103300,68995536,436,441,441,436,10050
20250403,103200,64600965,441,441,441,441,0
20250403,103100,64600965,441,436,441,436,1080
20250403,103000,64127870,436,436,436,436,100
20250403,102900,64084270,436,436,436,436,70
20250403,102800,64053750,436,434,436,434,1258
20250403,102700,63507377,433,430,433,430,43384
20250403,102600,44776310,429,429,429,429,304
20250403,102500,44645894,429,429,429,429,5
20250403,102400,44643749,430,430,430,430,0
20250403,102300,44643749,430,430,430,430,0
20250403,102200,44643749,430,430,430,430,116
20250403,102100,44593869,430,427,430,427,4251
20250403,102000,42772341,427,427,427,427,1096
20250403,101900,42304349,427,427,427,427,0
20250403,101800,42304349,427,427,427,427,0
20250403,101700,42304349,427,427,427,427,64
20250403,101600,42277021,426,426,426,426,839
20250403,101500,41919607,427,426,427,424,846
20250403,101400,41558815,427,427,427,427,0
20250403,101300,41558815,427,427,427,427,0
20250403,101200,41558815,427,427,427,427,2
20250403,101100,41557961,427,427,427,427,0
20250403,101000,41557961,427,427,427,427,0
20250403,100900,41557961,427,427,427,427,117
20250403,100800,41508002,427,427,427,427,0
20250403,100700,41508002,427,427,427,427,0
20250403,100600,41508002,427,427,427,427,0
20250403,100500,41508002,427,427,427,427,200
20250403,100400,41422602,427,427,427,427,402
20250403,100300,41250948,427,427,427,427,118
20250403,100200,41200562,426,426,426,426,0
20250403,100100,41200562,426,426,426,426,0
20250403,100000,41200562,426,426,426,426,2471
20250403,095900,40147916,426,426,426,426,100
20250403,095800,40105316,424,424,424,424,0
20250403,095700,40105316,424,424,424,424,0
20250403,095600,40105316,424,424,424,424,0
20250403,095500,40105316,424,425,425,424,544
20250403,095400,39874160,423,423,423,423,499
20250403,095300,39663083,426,426,426,426,0
20250403,095200,39663083,426,426,426,426,0
20250403,095100,39663083,426,426,426,426,0
20250403,095000,39663083,426,426,426,426,22
20250403,094900,39653711,426,426,426,426,0
20250403,094800,39653711,426,426,426,426,234
20250403,094700,39554027,424,425,425,424,617
20250403,094600,39291919,425,425,425,425,500
20250403,094500,39079419,425,425,425,425,3243
20250403,094400,37701144,425,425,425,425,0
20250403,094300,37701144,425,425,425,424,1411
20250403,094200,37102877,423,423,423,423,676
20250403,094100,36816929,425,425,425,425,2550
20250403,094000,35733179,423,423,423,423,11
20250403,093900,35728526,427,427,427,427,93
20250403,093800,35688815,424,424,424,424,0
20250403,093700,35688815,424,424,424,424,0
20250403,093600,35688815,424,424,424,424,0
20250403,093500,35688815,424,424,424,424,131
20250403,093400,35633271,426,426,426,426,0
20250403,093300,35633271,426,426,426,426,1227
20250403,093200,35110569,425,425,425,425,100
20250403,093100,35068069,425,425,425,425,0
20250403,093000,35068069,425,425,425,425,0
20250403,092900,35068069,425,425,425,425,1081
20250403,092800,34608644,424,425,425,424,624
20250403,092700,34343868,422,424,424,422,425
20250403,092600,34163670,422,424,424,422,569
20250403,092500,33922704,424,422,424,422,455
20250403,092400,33729846,422,422,422,422,0
20250403,092300,33729846,422,422,424,422,2290
20250403,092200,32760246,424,424,424,424,447
20250403,092100,32570718,420,422,422,420,4492
20250403,092000,30682078,420,420,420,420,0
20250403,091900,30682078,420,421,421,420,2
20250403,091800,30681237,421,425,429,421,10
20250403,091700,30676987,424,424,424,424,10
20250403,091600,30672747,424,424,424,419,996
20250403,091500,30250452,419,424,424,419,3
20250403,091400,30249189,419,430,430,419,8
20250403,091300,30245805,428,424,430,423,5306
20250403,091200,27979165,424,422,432,422,6518
20250403,091100,25200920,424,420,424,420,28977
20250403,091000,13001560,420,420,421,418,437
20250403,090900,12817876,421,416,421,416,3232
20250403,090800,11460078,421,418,421,416,3566
20250403,090700,9966780,416,419,421,416,1895
20250403,090600,9172715,419,421,421,419,2255
20250403,090500,8224164,421,421,421,419,4356
20250403,090400,6390902,421,422,422,421,5524
20250403,090300,4065197,427,427,427,427,0
20250403,090200,4065197,427,427,427,427,1
20250403,090100,4064770,430,429,430,416,3827
20250403,090000,2437999,429,430,430,429,5670