KissMeData/014910/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,184400,24984582,1108,1108,1108,1108,334
20250402,184300,24984582,1108,1108,1108,1108,0
20250402,184200,24984582,1108,1108,1108,1108,0
20250402,184100,24984582,1108,1108,1108,1108,0
20250402,184000,24984582,1108,1108,1108,1108,0
20250402,183900,24984582,1108,1108,1108,1108,0
20250402,183800,24984582,1108,1108,1108,1108,0
20250402,183700,24984582,1108,1108,1108,1108,0
20250402,183600,24984582,1108,1108,1108,1108,0
20250402,183500,24984582,1108,1108,1108,1108,0
20250402,183400,24984582,1108,1108,1108,1108,0
20250402,183300,24984582,1108,1108,1108,1108,0
20250402,183200,24984582,1108,1108,1108,1108,0
20250402,183100,24984582,1108,1108,1108,1108,0
20250402,183000,24984582,1108,1108,1108,1108,0
20250402,182900,24984582,1108,1108,1108,1108,0
20250402,182800,24984582,1108,1108,1108,1108,0
20250402,182700,24984582,1108,1108,1108,1108,0
20250402,182600,24984582,1108,1108,1108,1108,0
20250402,182500,24984582,1108,1108,1108,1108,0
20250402,182400,24984582,1108,1108,1108,1108,0
20250402,182300,24984582,1108,1108,1108,1108,0
20250402,182200,24984582,1108,1108,1108,1108,0
20250402,182100,24984582,1108,1108,1108,1108,0
20250402,182000,24984582,1108,1108,1108,1108,0
20250402,181900,24984582,1108,1108,1108,1108,0
20250402,181800,24984582,1108,1108,1108,1108,0
20250402,181700,24984582,1108,1108,1108,1108,0
20250402,181600,24984582,1108,1108,1108,1108,0
20250402,181500,24984582,1108,1108,1108,1108,0
20250402,181400,24984582,1108,1108,1108,1108,334
20250402,181300,24984582,1108,1108,1108,1108,0
20250402,181200,24984582,1108,1108,1108,1108,0
20250402,181100,24984582,1108,1108,1108,1108,0
20250402,181000,24984582,1108,1108,1108,1108,0
20250402,180900,24984582,1108,1108,1108,1108,0
20250402,180800,24984582,1108,1108,1108,1108,0
20250402,180700,24984582,1108,1108,1108,1108,0
20250402,180600,24984582,1108,1108,1108,1108,0
20250402,180500,24984582,1108,1108,1108,1108,0
20250402,180400,24984582,1108,1108,1108,1108,0
20250402,180300,24984582,1108,1108,1108,1108,0
20250402,180200,24984582,1108,1108,1108,1108,0
20250402,180100,24984582,1108,1108,1108,1108,0
20250402,180000,24984582,1108,1108,1108,1108,0
20250402,175900,24984582,1108,1108,1108,1108,0
20250402,175800,24984582,1108,1108,1108,1108,0
20250402,175700,24984582,1108,1108,1108,1108,0
20250402,175600,24984582,1108,1108,1108,1108,0
20250402,175500,24984582,1108,1108,1108,1108,0
20250402,175400,24984582,1108,1108,1108,1108,0
20250402,175300,24984582,1108,1108,1108,1108,0
20250402,175200,24984582,1108,1108,1108,1108,0
20250402,175100,24984582,1108,1108,1108,1108,0
20250402,175000,24984582,1108,1108,1108,1108,0
20250402,174900,24984582,1108,1108,1108,1108,0
20250402,174800,24984582,1108,1108,1108,1108,0
20250402,174700,24984582,1108,1108,1108,1108,0
20250402,174600,24984582,1108,1108,1108,1108,0
20250402,174500,24984582,1108,1108,1108,1108,0
20250402,174400,24984582,1108,1108,1108,1108,334
20250402,174300,24984582,1108,1108,1108,1108,0
20250402,174200,24984582,1108,1108,1108,1108,0
20250402,174100,24984582,1108,1108,1108,1108,0
20250402,174000,24984582,1108,1108,1108,1108,0
20250402,173900,24984582,1108,1108,1108,1108,0
20250402,173800,24984582,1108,1108,1108,1108,0
20250402,173700,24984582,1108,1108,1108,1108,0
20250402,173600,24984582,1108,1108,1108,1108,0
20250402,173500,24984582,1108,1108,1108,1108,0
20250402,173400,24984582,1108,1108,1108,1108,0
20250402,173300,24984582,1108,1108,1108,1108,0
20250402,173200,24984582,1108,1108,1108,1108,0
20250402,173100,24984582,1108,1108,1108,1108,0
20250402,173000,24984582,1108,1108,1108,1108,0
20250402,172900,24984582,1108,1108,1108,1108,0
20250402,172800,24984582,1108,1108,1108,1108,0
20250402,172700,24984582,1108,1108,1108,1108,0
20250402,172600,24984582,1108,1108,1108,1108,0
20250402,172500,24984582,1108,1108,1108,1108,0
20250402,172400,24984582,1108,1108,1108,1108,0
20250402,172300,24984582,1108,1108,1108,1108,0
20250402,172200,24984582,1108,1108,1108,1108,0
20250402,172100,24984582,1108,1108,1108,1108,0
20250402,172000,24984582,1108,1108,1108,1108,0
20250402,171900,24984582,1108,1108,1108,1108,0
20250402,171800,24984582,1108,1108,1108,1108,0
20250402,171700,24984582,1108,1108,1108,1108,0
20250402,171600,24984582,1108,1108,1108,1108,0
20250402,171500,24984582,1108,1108,1108,1108,0
20250402,171400,24984582,1108,1108,1108,1108,334
20250402,171300,24984582,1108,1108,1108,1108,0
20250402,171200,24984582,1108,1108,1108,1108,0
20250402,171100,24984582,1108,1108,1108,1108,0
20250402,171000,24984582,1108,1108,1108,1108,0
20250402,170900,24984582,1108,1108,1108,1108,0
20250402,170800,24984582,1108,1108,1108,1108,0
20250402,170700,24984582,1108,1108,1108,1108,0
20250402,170600,24984582,1108,1108,1108,1108,0
20250402,170500,24984582,1108,1108,1108,1108,0
20250402,170400,24984582,1108,1108,1108,1108,0
20250402,170300,24984582,1108,1108,1108,1108,0
20250402,170200,24984582,1108,1108,1108,1108,0
20250402,170100,24984582,1108,1108,1108,1108,0
20250402,170000,24984582,1108,1108,1108,1108,0
20250402,165900,24984582,1108,1108,1108,1108,0
20250402,165800,24984582,1108,1108,1108,1108,0
20250402,165700,24984582,1108,1108,1108,1108,0
20250402,165600,24984582,1108,1108,1108,1108,0
20250402,165500,24984582,1108,1108,1108,1108,0
20250402,165400,24984582,1108,1108,1108,1108,0
20250402,165300,24984582,1108,1108,1108,1108,0
20250402,165200,24984582,1108,1108,1108,1108,0
20250402,165100,24984582,1108,1108,1108,1108,0
20250402,165000,24984582,1108,1108,1108,1108,0
20250402,164900,24984582,1108,1108,1108,1108,0
20250402,164800,24984582,1108,1108,1108,1108,0
20250402,164700,24984582,1108,1108,1108,1108,0
20250402,164600,24984582,1108,1108,1108,1108,0
20250402,164500,24984582,1108,1108,1108,1108,0
20250402,164400,24984582,1108,1108,1108,1108,334
20250402,164300,24984582,1108,1108,1108,1108,0
20250402,164200,24984582,1108,1108,1108,1108,0
20250402,164100,24984582,1108,1108,1108,1108,0
20250402,164000,24984582,1108,1108,1108,1108,0
20250402,163900,24984582,1108,1108,1108,1108,0
20250402,163800,24984582,1108,1108,1108,1108,0
20250402,163700,24984582,1108,1108,1108,1108,0
20250402,163600,24984582,1108,1108,1108,1108,0
20250402,163500,24984582,1108,1108,1108,1108,0
20250402,163400,24984582,1108,1108,1108,1108,0
20250402,163300,24984582,1108,1108,1108,1108,0
20250402,163200,24984582,1108,1108,1108,1108,0
20250402,163100,24984582,1108,1108,1108,1108,0
20250402,163000,24984582,1108,1108,1108,1108,0
20250402,162900,24984582,1108,1108,1108,1108,0
20250402,162800,24984582,1108,1108,1108,1108,0
20250402,162700,24984582,1108,1108,1108,1108,0
20250402,162600,24984582,1108,1108,1108,1108,0
20250402,162500,24984582,1108,1108,1108,1108,0
20250402,162400,24984582,1108,1108,1108,1108,0
20250402,162300,24984582,1108,1108,1108,1108,0
20250402,162200,24984582,1108,1108,1108,1108,0
20250402,162100,24984582,1108,1108,1108,1108,0
20250402,162000,24984582,1108,1108,1108,1108,0
20250402,161900,24984582,1108,1108,1108,1108,0
20250402,161800,24984582,1108,1108,1108,1108,0
20250402,161700,24984582,1108,1108,1108,1108,0
20250402,161600,24984582,1108,1108,1108,1108,0
20250402,161500,24984582,1108,1108,1108,1108,0
20250402,161400,24984582,1108,1108,1108,1108,334
20250402,161300,24984582,1108,1108,1108,1108,0
20250402,161200,24984582,1108,1108,1108,1108,0
20250402,161100,24984582,1108,1108,1108,1108,0
20250402,161000,24984582,1108,1108,1108,1108,0
20250402,160900,24984582,1108,1108,1108,1108,0
20250402,160800,24984582,1108,1108,1108,1108,0
20250402,160700,24984582,1108,1108,1108,1108,0
20250402,160600,24984582,1108,1108,1108,1108,0
20250402,160500,24984582,1108,1108,1108,1108,0
20250402,160400,24984582,1108,1108,1108,1108,0
20250402,160300,24984582,1108,1108,1108,1108,0
20250402,160200,24984582,1108,1108,1108,1108,0
20250402,160100,24984582,1108,1108,1108,1108,0
20250402,160000,24984582,1108,1108,1108,1108,0
20250402,155900,24984582,1108,1108,1108,1108,0
20250402,155800,24984582,1108,1108,1108,1108,0
20250402,155700,24984582,1108,1108,1108,1108,0
20250402,155600,24984582,1108,1108,1108,1108,0
20250402,155500,24984582,1108,1108,1108,1108,0
20250402,155400,24984582,1108,1108,1108,1108,0
20250402,155300,24984582,1108,1108,1108,1108,0
20250402,155200,24984582,1108,1108,1108,1108,0
20250402,155100,24984582,1108,1108,1108,1108,0
20250402,155000,24984582,1108,1108,1108,1108,0
20250402,154900,24984582,1108,1108,1108,1108,0
20250402,154800,24984582,1108,1108,1108,1108,0
20250402,154700,24984582,1108,1108,1108,1108,0
20250402,154600,24984582,1108,1108,1108,1108,0
20250402,154500,24984582,1108,1108,1108,1108,0
20250402,154400,24984582,1108,1108,1108,1108,334
20250402,154300,24984582,1108,1108,1108,1108,0
20250402,154200,24984582,1108,1108,1108,1108,0
20250402,154100,24984582,1108,1108,1108,1108,0
20250402,154000,24984582,1108,1108,1108,1108,0
20250402,153900,24984582,1108,1108,1108,1108,0
20250402,153800,24984582,1108,1108,1108,1108,0
20250402,153700,24984582,1108,1108,1108,1108,0
20250402,153600,24984582,1108,1108,1108,1108,0
20250402,153500,24984582,1108,1108,1108,1108,0
20250402,153400,24984582,1108,1108,1108,1108,0
20250402,153300,24984582,1108,1108,1108,1108,0
20250402,153200,24984582,1108,1108,1108,1108,0
20250402,153100,24984582,1108,1108,1108,1108,0
20250402,153000,24984582,1108,1108,1108,1108,334
20250402,152900,24614510,1101,1101,1101,1101,0
20250402,152800,24614510,1101,1101,1101,1101,0
20250402,152700,24614510,1101,1101,1101,1101,0
20250402,152600,24614510,1101,1101,1101,1101,0
20250402,152500,24614510,1101,1101,1101,1101,0
20250402,152400,24614510,1101,1101,1101,1101,0
20250402,152300,24614510,1101,1101,1101,1101,0
20250402,152200,24614510,1101,1101,1101,1101,0
20250402,152100,24614510,1101,1101,1101,1101,0
20250402,152000,24614510,1101,1101,1101,1101,0
20250402,151900,24614510,1101,1102,1102,1101,409
20250402,151800,24163955,1105,1105,1105,1105,0
20250402,151700,24163955,1105,1105,1105,1105,357
20250402,151600,23769470,1106,1106,1106,1106,0
20250402,151500,23769470,1106,1106,1106,1106,0
20250402,151400,23769470,1106,1104,1106,1104,501
20250402,151300,23216364,1103,1103,1103,1103,0
20250402,151200,23216364,1103,1103,1103,1103,0
20250402,151100,23216364,1103,1103,1103,1103,0
20250402,151000,23216364,1103,1103,1103,1103,0
20250402,150900,23216364,1103,1103,1103,1103,0
20250402,150800,23216364,1103,1103,1103,1103,0
20250402,150700,23216364,1103,1103,1103,1103,0
20250402,150600,23216364,1103,1103,1103,1103,0
20250402,150500,23216364,1103,1103,1103,1103,0
20250402,150400,23216364,1103,1103,1103,1103,0
20250402,150300,23216364,1103,1103,1103,1103,0
20250402,150200,23216364,1103,1103,1103,1103,0
20250402,150100,23216364,1103,1103,1103,1103,0
20250402,150000,23216364,1103,1103,1103,1103,0
20250402,145900,23216364,1103,1103,1103,1103,0
20250402,145800,23216364,1103,1103,1103,1103,0
20250402,145700,23216364,1103,1103,1103,1103,0
20250402,145600,23216364,1103,1103,1103,1103,16
20250402,145500,23198716,1104,1104,1104,1104,0
20250402,145400,23198716,1104,1104,1104,1104,0
20250402,145300,23198716,1104,1104,1104,1104,10
20250402,145200,23187676,1104,1104,1104,1104,0
20250402,145100,23187676,1104,1104,1104,1104,0
20250402,145000,23187676,1104,1104,1104,1104,0
20250402,144900,23187676,1104,1104,1104,1104,0
20250402,144800,23187676,1104,1104,1104,1104,0
20250402,144700,23187676,1104,1104,1104,1104,0
20250402,144600,23187676,1104,1104,1104,1104,0
20250402,144500,23187676,1104,1104,1104,1104,0
20250402,144400,23187676,1104,1104,1104,1104,0
20250402,144300,23187676,1104,1104,1104,1104,303
20250402,144200,22853164,1104,1104,1104,1104,0
20250402,144100,22853164,1104,1104,1104,1104,495
20250402,144000,22306684,1108,1108,1108,1108,0
20250402,143900,22306684,1108,1108,1108,1108,0
20250402,143800,22306684,1108,1108,1108,1108,1
20250402,143700,22305576,1105,1105,1105,1105,10
20250402,143600,22294526,1110,1110,1110,1110,0
20250402,143500,22294526,1110,1110,1110,1110,0
20250402,143400,22294526,1110,1110,1110,1110,0
20250402,143300,22294526,1110,1109,1110,1109,5
20250402,143200,22288980,1110,1109,1110,1109,10
20250402,143100,22277886,1104,1104,1104,1104,2
20250402,143000,22275678,1109,1109,1109,1109,0
20250402,142900,22275678,1109,1109,1109,1109,0
20250402,142800,22275678,1109,1109,1109,1109,0
20250402,142700,22275678,1109,1109,1109,1109,0
20250402,142600,22275678,1109,1109,1109,1109,0
20250402,142500,22275678,1109,1109,1109,1109,0
20250402,142400,22275678,1109,1109,1109,1109,0
20250402,142300,22275678,1109,1109,1109,1109,100
20250402,142200,22164778,1109,1109,1109,1109,0
20250402,142100,22164778,1109,1109,1109,1109,0
20250402,142000,22164778,1109,1109,1109,1109,0
20250402,141900,22164778,1109,1109,1109,1109,0
20250402,141800,22164778,1109,1109,1109,1109,0
20250402,141700,22164778,1109,1109,1109,1109,0
20250402,141600,22164778,1109,1109,1109,1109,0
20250402,141500,22164778,1109,1109,1109,1109,0
20250402,141400,22164778,1109,1109,1109,1109,0
20250402,141300,22164778,1109,1109,1109,1109,0
20250402,141200,22164778,1109,1109,1109,1109,0
20250402,141100,22164778,1109,1104,1109,1104,201
20250402,141000,21942869,1102,1102,1102,1102,0
20250402,140900,21942869,1102,1102,1102,1102,0
20250402,140800,21942869,1102,1102,1102,1102,0
20250402,140700,21942869,1102,1102,1102,1102,0
20250402,140600,21942869,1102,1102,1102,1102,0
20250402,140500,21942869,1102,1102,1102,1102,0
20250402,140400,21942869,1102,1102,1102,1102,0
20250402,140300,21942869,1102,1102,1102,1102,0
20250402,140200,21942869,1102,1102,1102,1102,0
20250402,140100,21942869,1102,1102,1102,1102,0
20250402,140000,21942869,1102,1102,1102,1102,0
20250402,135900,21942869,1102,1102,1102,1102,0
20250402,135800,21942869,1102,1102,1102,1102,0
20250402,135700,21942869,1102,1102,1102,1102,0
20250402,135600,21942869,1102,1102,1102,1102,0
20250402,135500,21942869,1102,1102,1102,1102,0
20250402,135400,21942869,1102,1102,1102,1102,0
20250402,135300,21942869,1102,1102,1102,1102,0
20250402,135200,21942869,1102,1103,1103,1102,77
20250402,135100,21857994,1111,1111,1111,1111,0
20250402,135000,21857994,1111,1111,1111,1111,0
20250402,134900,21857994,1111,1111,1111,1111,0
20250402,134800,21857994,1111,1111,1111,1111,0
20250402,134700,21857994,1111,1104,1111,1103,1777
20250402,134600,19897267,1104,1104,1104,1104,0
20250402,134500,19897267,1104,1104,1104,1104,0
20250402,134400,19897267,1104,1104,1104,1104,0
20250402,134300,19897267,1104,1104,1104,1104,0
20250402,134200,19897267,1104,1104,1104,1104,0
20250402,134100,19897267,1104,1104,1104,1104,0
20250402,134000,19897267,1104,1104,1104,1104,0
20250402,133900,19897267,1104,1104,1104,1104,0
20250402,133800,19897267,1104,1104,1104,1104,0
20250402,133700,19897267,1104,1104,1104,1104,0
20250402,133600,19897267,1104,1104,1104,1104,0
20250402,133500,19897267,1104,1104,1104,1104,0
20250402,133400,19897267,1104,1104,1104,1104,0
20250402,133300,19897267,1104,1104,1104,1104,0
20250402,133200,19897267,1104,1104,1104,1104,0
20250402,133100,19897267,1104,1104,1104,1104,0
20250402,133000,19897267,1104,1104,1104,1104,0
20250402,132900,19897267,1104,1104,1104,1104,0
20250402,132800,19897267,1104,1104,1104,1104,0
20250402,132700,19897267,1104,1104,1104,1104,0
20250402,132600,19897267,1104,1104,1104,1104,0
20250402,132500,19897267,1104,1104,1104,1104,0
20250402,132400,19897267,1104,1104,1104,1104,0
20250402,132300,19897267,1104,1104,1104,1104,0
20250402,132200,19897267,1104,1104,1104,1104,0
20250402,132100,19897267,1104,1104,1104,1104,0
20250402,132000,19897267,1104,1104,1104,1104,0
20250402,131900,19897267,1104,1104,1104,1104,0
20250402,131800,19897267,1104,1104,1104,1104,0
20250402,131700,19897267,1104,1104,1104,1104,0
20250402,131600,19897267,1104,1104,1104,1104,0
20250402,131500,19897267,1104,1104,1104,1104,0
20250402,131400,19897267,1104,1104,1104,1104,0
20250402,131300,19897267,1104,1104,1104,1104,0
20250402,131200,19897267,1104,1104,1104,1104,0
20250402,131100,19897267,1104,1104,1104,1104,0
20250402,131000,19897267,1104,1104,1104,1104,0
20250402,130900,19897267,1104,1104,1104,1104,0
20250402,130800,19897267,1104,1104,1104,1104,0
20250402,130700,19897267,1104,1104,1104,1104,0
20250402,130600,19897267,1104,1104,1104,1104,0
20250402,130500,19897267,1104,1104,1104,1104,0
20250402,130400,19897267,1104,1104,1104,1104,0
20250402,130300,19897267,1104,1104,1104,1104,0
20250402,130200,19897267,1104,1104,1104,1104,0
20250402,130100,19897267,1104,1104,1104,1104,0
20250402,130000,19897267,1104,1104,1104,1104,0
20250402,125900,19897267,1104,1104,1104,1104,0
20250402,125800,19897267,1104,1104,1104,1104,0
20250402,125700,19897267,1104,1104,1104,1104,0
20250402,125600,19897267,1104,1104,1104,1104,0
20250402,125500,19897267,1104,1104,1104,1104,0
20250402,125400,19897267,1104,1104,1104,1104,0
20250402,125300,19897267,1104,1104,1104,1104,0
20250402,125200,19897267,1104,1104,1104,1104,0
20250402,125100,19897267,1104,1104,1104,1104,0
20250402,125000,19897267,1104,1104,1104,1104,0
20250402,124900,19897267,1104,1104,1104,1104,0
20250402,124800,19897267,1104,1104,1104,1104,0
20250402,124700,19897267,1104,1104,1104,1104,0
20250402,124600,19897267,1104,1104,1104,1104,0
20250402,124500,19897267,1104,1104,1104,1104,0
20250402,124400,19897267,1104,1104,1104,1104,0
20250402,124300,19897267,1104,1104,1104,1104,0
20250402,124200,19897267,1104,1104,1104,1104,0
20250402,124100,19897267,1104,1104,1104,1104,0
20250402,124000,19897267,1104,1104,1104,1104,0
20250402,123900,19897267,1104,1104,1104,1104,0
20250402,123800,19897267,1104,1104,1104,1104,0
20250402,123700,19897267,1104,1104,1104,1104,0
20250402,123600,19897267,1104,1104,1104,1104,1
20250402,123500,19896163,1104,1104,1104,1104,0
20250402,123400,19896163,1104,1104,1104,1104,0
20250402,123300,19896163,1104,1104,1104,1104,0
20250402,123200,19896163,1104,1104,1104,1104,0
20250402,123100,19896163,1104,1104,1104,1104,0
20250402,123000,19896163,1104,1104,1104,1104,0
20250402,122900,19896163,1104,1104,1104,1104,0
20250402,122800,19896163,1104,1104,1104,1104,0
20250402,122700,19896163,1104,1104,1104,1104,0
20250402,122600,19896163,1104,1104,1104,1104,0
20250402,122500,19896163,1104,1104,1104,1104,0
20250402,122400,19896163,1104,1104,1104,1104,0
20250402,122300,19896163,1104,1104,1104,1104,0
20250402,122200,19896163,1104,1104,1104,1104,0
20250402,122100,19896163,1104,1104,1104,1104,0
20250402,122000,19896163,1104,1104,1104,1104,0
20250402,121900,19896163,1104,1104,1104,1104,0
20250402,121800,19896163,1104,1104,1104,1104,0
20250402,121700,19896163,1104,1109,1109,1104,1180
20250402,121600,18592324,1112,1112,1112,1112,0
20250402,121500,18592324,1112,1112,1112,1112,0
20250402,121400,18592324,1112,1112,1112,1112,0
20250402,121300,18592324,1112,1112,1112,1112,0
20250402,121200,18592324,1112,1112,1112,1112,0
20250402,121100,18592324,1112,1112,1112,1112,0
20250402,121000,18592324,1112,1112,1112,1112,0
20250402,120900,18592324,1112,1112,1112,1112,0
20250402,120800,18592324,1112,1112,1112,1112,0
20250402,120700,18592324,1112,1112,1112,1112,0
20250402,120600,18592324,1112,1111,1112,1111,674
20250402,120500,17842863,1112,1112,1112,1112,0
20250402,120400,17842863,1112,1112,1112,1112,0
20250402,120300,17842863,1112,1112,1112,1112,142
20250402,120200,17684959,1111,1111,1111,1111,0
20250402,120100,17684959,1111,1111,1111,1111,0
20250402,120000,17684959,1111,1111,1111,1111,0
20250402,115900,17684959,1111,1111,1111,1111,0
20250402,115800,17684959,1111,1111,1111,1111,0
20250402,115700,17684959,1111,1110,1111,1110,128
20250402,115600,17542752,1109,1109,1109,1109,1
20250402,115500,17541643,1111,1111,1111,1111,0
20250402,115400,17541643,1111,1111,1111,1111,0
20250402,115300,17541643,1111,1111,1111,1111,0
20250402,115200,17541643,1111,1111,1111,1111,0
20250402,115100,17541643,1111,1111,1111,1111,0
20250402,115000,17541643,1111,1111,1111,1111,0
20250402,114900,17541643,1111,1111,1111,1111,0
20250402,114800,17541643,1111,1111,1111,1111,0
20250402,114700,17541643,1111,1111,1111,1111,0
20250402,114600,17541643,1111,1111,1111,1111,0
20250402,114500,17541643,1111,1111,1111,1111,0
20250402,114400,17541643,1111,1111,1111,1111,0
20250402,114300,17541643,1111,1111,1111,1111,0
20250402,114200,17541643,1111,1111,1111,1111,0
20250402,114100,17541643,1111,1111,1111,1111,0
20250402,114000,17541643,1111,1111,1111,1111,0
20250402,113900,17541643,1111,1111,1111,1111,0
20250402,113800,17541643,1111,1111,1111,1111,0
20250402,113700,17541643,1111,1111,1111,1111,0
20250402,113600,17541643,1111,1111,1111,1111,0
20250402,113500,17541643,1111,1111,1111,1111,0
20250402,113400,17541643,1111,1111,1111,1111,0
20250402,113300,17541643,1111,1111,1111,1111,0
20250402,113200,17541643,1111,1111,1111,1111,10
20250402,113100,17530533,1112,1112,1112,1112,0
20250402,113000,17530533,1112,1112,1112,1112,0
20250402,112900,17530533,1112,1112,1112,1112,0
20250402,112800,17530533,1112,1112,1112,1112,0
20250402,112700,17530533,1112,1112,1112,1112,0
20250402,112600,17530533,1112,1112,1112,1112,0
20250402,112500,17530533,1112,1112,1112,1112,0
20250402,112400,17530533,1112,1111,1112,1111,100
20250402,112300,17419415,1108,1108,1108,1108,0
20250402,112200,17419415,1108,1108,1108,1108,0
20250402,112100,17419415,1108,1108,1108,1108,0
20250402,112000,17419415,1108,1108,1108,1108,0
20250402,111900,17419415,1108,1108,1108,1108,0
20250402,111800,17419415,1108,1108,1108,1108,0
20250402,111700,17419415,1108,1108,1108,1108,0
20250402,111600,17419415,1108,1108,1108,1108,0
20250402,111500,17419415,1108,1108,1108,1108,0
20250402,111400,17419415,1108,1108,1108,1108,0
20250402,111300,17419415,1108,1108,1108,1108,0
20250402,111200,17419415,1108,1108,1108,1108,0
20250402,111100,17419415,1108,1108,1108,1108,0
20250402,111000,17419415,1108,1108,1108,1108,0
20250402,110900,17419415,1108,1108,1108,1108,0
20250402,110800,17419415,1108,1108,1108,1108,0
20250402,110700,17419415,1108,1108,1108,1108,0
20250402,110600,17419415,1108,1108,1108,1108,0
20250402,110500,17419415,1108,1108,1108,1108,0
20250402,110400,17419415,1108,1108,1108,1108,0
20250402,110300,17419415,1108,1108,1108,1108,0
20250402,110200,17419415,1108,1108,1108,1108,0
20250402,110100,17419415,1108,1108,1108,1108,0
20250402,110000,17419415,1108,1108,1108,1108,0
20250402,105900,17419415,1108,1108,1108,1108,0
20250402,105800,17419415,1108,1108,1108,1108,4
20250402,105700,17414983,1108,1108,1108,1108,0
20250402,105600,17414983,1108,1108,1108,1108,0
20250402,105500,17414983,1108,1108,1108,1108,0
20250402,105400,17414983,1108,1108,1108,1108,0
20250402,105300,17414983,1108,1108,1108,1108,0
20250402,105200,17414983,1108,1108,1108,1108,0
20250402,105100,17414983,1108,1108,1108,1108,0
20250402,105000,17414983,1108,1108,1108,1108,0
20250402,104900,17414983,1108,1108,1108,1108,0
20250402,104800,17414983,1108,1108,1108,1108,0
20250402,104700,17414983,1108,1108,1108,1108,12
20250402,104600,17401687,1112,1112,1112,1112,0
20250402,104500,17401687,1112,1112,1112,1112,0
20250402,104400,17401687,1112,1112,1112,1112,0
20250402,104300,17401687,1112,1112,1112,1112,0
20250402,104200,17401687,1112,1112,1112,1112,0
20250402,104100,17401687,1112,1112,1112,1112,0
20250402,104000,17401687,1112,1112,1112,1112,0
20250402,103900,17401687,1112,1112,1112,1112,0
20250402,103800,17401687,1112,1112,1112,1112,0
20250402,103700,17401687,1112,1112,1112,1112,0
20250402,103600,17401687,1112,1112,1112,1112,0
20250402,103500,17401687,1112,1112,1112,1112,0
20250402,103400,17401687,1112,1112,1112,1112,0
20250402,103300,17401687,1112,1112,1112,1112,0
20250402,103200,17401687,1112,1112,1112,1112,0
20250402,103100,17401687,1112,1112,1112,1112,0
20250402,103000,17401687,1112,1112,1112,1112,0
20250402,102900,17401687,1112,1112,1112,1112,0
20250402,102800,17401687,1112,1112,1112,1112,0
20250402,102700,17401687,1112,1112,1112,1112,0
20250402,102600,17401687,1112,1112,1112,1112,0
20250402,102500,17401687,1112,1112,1112,1112,0
20250402,102400,17401687,1112,1112,1112,1112,0
20250402,102300,17401687,1112,1112,1112,1112,0
20250402,102200,17401687,1112,1112,1112,1112,0
20250402,102100,17401687,1112,1112,1112,1112,0
20250402,102000,17401687,1112,1112,1112,1112,0
20250402,101900,17401687,1112,1112,1112,1112,0
20250402,101800,17401687,1112,1112,1112,1112,0
20250402,101700,17401687,1112,1112,1112,1112,0
20250402,101600,17401687,1112,1112,1112,1112,0
20250402,101500,17401687,1112,1112,1112,1112,0
20250402,101400,17401687,1112,1112,1112,1112,0
20250402,101300,17401687,1112,1112,1112,1112,0
20250402,101200,17401687,1112,1112,1112,1112,0
20250402,101100,17401687,1112,1112,1112,1112,0
20250402,101000,17401687,1112,1112,1112,1112,0
20250402,100900,17401687,1112,1112,1112,1112,0
20250402,100800,17401687,1112,1112,1112,1112,0
20250402,100700,17401687,1112,1112,1112,1112,0
20250402,100600,17401687,1112,1112,1112,1112,0
20250402,100500,17401687,1112,1112,1112,1112,10
20250402,100400,17390567,1103,1103,1103,1103,0
20250402,100300,17390567,1103,1103,1103,1103,0
20250402,100200,17390567,1103,1103,1103,1103,0
20250402,100100,17390567,1103,1103,1103,1103,0
20250402,100000,17390567,1103,1103,1103,1103,0
20250402,095900,17390567,1103,1103,1103,1103,0
20250402,095800,17390567,1103,1103,1103,1103,0
20250402,095700,17390567,1103,1103,1103,1103,0
20250402,095600,17390567,1103,1103,1103,1103,0
20250402,095500,17390567,1103,1103,1103,1103,0
20250402,095400,17390567,1103,1103,1103,1103,0
20250402,095300,17390567,1103,1103,1103,1103,0
20250402,095200,17390567,1103,1103,1103,1103,0
20250402,095100,17390567,1103,1103,1103,1103,5
20250402,095000,17385052,1122,1122,1122,1122,0
20250402,094900,17385052,1122,1122,1122,1122,0
20250402,094800,17385052,1122,1122,1122,1122,0
20250402,094700,17385052,1122,1122,1122,1122,0
20250402,094600,17385052,1122,1122,1122,1122,0
20250402,094500,17385052,1122,1122,1122,1122,0
20250402,094400,17385052,1122,1122,1122,1122,0
20250402,094300,17385052,1122,1122,1122,1122,0
20250402,094200,17385052,1122,1108,1122,1108,1000
20250402,094100,16268482,1108,1108,1108,1108,0
20250402,094000,16268482,1108,1108,1108,1108,0
20250402,093900,16268482,1108,1108,1108,1108,0
20250402,093800,16268482,1108,1108,1108,1108,0
20250402,093700,16268482,1108,1108,1108,1108,0
20250402,093600,16268482,1108,1108,1108,1108,0
20250402,093500,16268482,1108,1108,1108,1108,0
20250402,093400,16268482,1108,1108,1108,1108,0
20250402,093300,16268482,1108,1108,1108,1108,1
20250402,093200,16267374,1100,1100,1100,1100,0
20250402,093100,16267374,1100,1101,1101,1100,11261
20250402,093000,3880273,1101,1109,1109,1101,1828
20250402,092900,1854498,1109,1110,1110,1109,111
20250402,092800,1731361,1120,1120,1120,1120,0
20250402,092700,1731361,1120,1120,1120,1120,0
20250402,092600,1731361,1120,1120,1120,1120,0
20250402,092500,1731361,1120,1120,1120,1120,0
20250402,092400,1731361,1120,1120,1120,1120,1
20250402,092300,1730241,1126,1126,1126,1126,0
20250402,092200,1730241,1126,1126,1126,1126,0
20250402,092100,1730241,1126,1126,1126,1126,0
20250402,092000,1730241,1126,1126,1126,1126,0
20250402,091900,1730241,1126,1126,1126,1126,0
20250402,091800,1730241,1126,1126,1126,1126,0
20250402,091700,1730241,1126,1126,1126,1126,0
20250402,091600,1730241,1126,1126,1126,1126,0
20250402,091500,1730241,1126,1126,1126,1126,0
20250402,091400,1730241,1126,1126,1126,1126,1
20250402,091300,1729115,1128,1128,1128,1128,0
20250402,091200,1729115,1128,1128,1128,1128,0
20250402,091100,1729115,1128,1128,1128,1128,0
20250402,091000,1729115,1128,1128,1128,1128,0
20250402,090900,1729115,1128,1128,1128,1128,0
20250402,090800,1729115,1128,1128,1128,1128,0
20250402,090700,1729115,1128,1128,1128,1128,50
20250402,090600,1672715,1132,1132,1132,1132,0
20250402,090500,1672715,1132,1132,1132,1132,0
20250402,090400,1672715,1132,1132,1132,1132,0
20250402,090300,1672715,1132,1132,1132,1132,0
20250402,090200,1672715,1132,1132,1132,1132,0
20250402,090100,1672715,1132,1114,1132,1114,501
20250402,090000,1109760,1114,1108,1114,1108,1001