KissMeData/014910/min/candle-20250407.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,184500,87071899,1024,1024,1024,1024,2793
20250407,184400,87071899,1024,1024,1024,1024,0
20250407,184300,87071899,1024,1024,1024,1024,0
20250407,184200,87071899,1024,1024,1024,1024,0
20250407,184100,87071899,1024,1024,1024,1024,0
20250407,184000,87071899,1024,1024,1024,1024,0
20250407,183900,87071899,1024,1024,1024,1024,0
20250407,183800,87071899,1024,1024,1024,1024,0
20250407,183700,87071899,1024,1024,1024,1024,0
20250407,183600,87071899,1024,1024,1024,1024,0
20250407,183500,87071899,1024,1024,1024,1024,0
20250407,183400,87071899,1024,1024,1024,1024,0
20250407,183300,87071899,1024,1024,1024,1024,0
20250407,183200,87071899,1024,1024,1024,1024,0
20250407,183100,87071899,1024,1024,1024,1024,0
20250407,183000,87071899,1024,1024,1024,1024,0
20250407,182900,87071899,1024,1024,1024,1024,0
20250407,182800,87071899,1024,1024,1024,1024,0
20250407,182700,87071899,1024,1024,1024,1024,0
20250407,182600,87071899,1024,1024,1024,1024,0
20250407,182500,87071899,1024,1024,1024,1024,0
20250407,182400,87071899,1024,1024,1024,1024,0
20250407,182300,87071899,1024,1024,1024,1024,0
20250407,182200,87071899,1024,1024,1024,1024,0
20250407,182100,87071899,1024,1024,1024,1024,0
20250407,182000,87071899,1024,1024,1024,1024,0
20250407,181900,87071899,1024,1024,1024,1024,0
20250407,181800,87071899,1024,1024,1024,1024,0
20250407,181700,87071899,1024,1024,1024,1024,0
20250407,181600,87071899,1024,1024,1024,1024,0
20250407,181500,87071899,1024,1024,1024,1024,2793
20250407,181400,87071899,1024,1024,1024,1024,0
20250407,181300,87071899,1024,1024,1024,1024,0
20250407,181200,87071899,1024,1024,1024,1024,0
20250407,181100,87071899,1024,1024,1024,1024,0
20250407,181000,87071899,1024,1024,1024,1024,0
20250407,180900,87071899,1024,1024,1024,1024,0
20250407,180800,87071899,1024,1024,1024,1024,0
20250407,180700,87071899,1024,1024,1024,1024,0
20250407,180600,87071899,1024,1024,1024,1024,0
20250407,180500,87071899,1024,1024,1024,1024,0
20250407,180400,87071899,1024,1024,1024,1024,0
20250407,180300,87071899,1024,1024,1024,1024,0
20250407,180200,87071899,1024,1024,1024,1024,0
20250407,180100,87071899,1024,1024,1024,1024,0
20250407,180000,87071899,1024,1024,1024,1024,0
20250407,175900,87071899,1024,1024,1024,1024,0
20250407,175800,87071899,1024,1024,1024,1024,0
20250407,175700,87071899,1024,1024,1024,1024,0
20250407,175600,87071899,1024,1024,1024,1024,0
20250407,175500,87071899,1024,1024,1024,1024,0
20250407,175400,87071899,1024,1024,1024,1024,0
20250407,175300,87071899,1024,1024,1024,1024,0
20250407,175200,87071899,1024,1024,1024,1024,0
20250407,175100,87071899,1024,1024,1024,1024,0
20250407,175000,87071899,1024,1024,1024,1024,0
20250407,174900,87071899,1024,1024,1024,1024,0
20250407,174800,87071899,1024,1024,1024,1024,0
20250407,174700,87071899,1024,1024,1024,1024,0
20250407,174600,87071899,1024,1024,1024,1024,0
20250407,174500,87071899,1024,1024,1024,1024,2793
20250407,174400,87071899,1024,1024,1024,1024,0
20250407,174300,87071899,1024,1024,1024,1024,0
20250407,174200,87071899,1024,1024,1024,1024,0
20250407,174100,87071899,1024,1024,1024,1024,0
20250407,174000,87071899,1024,1024,1024,1024,0
20250407,173900,87071899,1024,1024,1024,1024,0
20250407,173800,87071899,1024,1024,1024,1024,0
20250407,173700,87071899,1024,1024,1024,1024,0
20250407,173600,87071899,1024,1024,1024,1024,0
20250407,173500,87071899,1024,1024,1024,1024,0
20250407,173400,87071899,1024,1024,1024,1024,0
20250407,173300,87071899,1024,1024,1024,1024,0
20250407,173200,87071899,1024,1024,1024,1024,0
20250407,173100,87071899,1024,1024,1024,1024,0
20250407,173000,87071899,1024,1024,1024,1024,0
20250407,172900,87071899,1024,1024,1024,1024,0
20250407,172800,87071899,1024,1024,1024,1024,0
20250407,172700,87071899,1024,1024,1024,1024,0
20250407,172600,87071899,1024,1024,1024,1024,0
20250407,172500,87071899,1024,1024,1024,1024,0
20250407,172400,87071899,1024,1024,1024,1024,0
20250407,172300,87071899,1024,1024,1024,1024,0
20250407,172200,87071899,1024,1024,1024,1024,0
20250407,172100,87071899,1024,1024,1024,1024,0
20250407,172000,87071899,1024,1024,1024,1024,0
20250407,171900,87071899,1024,1024,1024,1024,0
20250407,171800,87071899,1024,1024,1024,1024,0
20250407,171700,87071899,1024,1024,1024,1024,0
20250407,171600,87071899,1024,1024,1024,1024,0
20250407,171500,87071899,1024,1024,1024,1024,2793
20250407,171400,87071899,1024,1024,1024,1024,0
20250407,171300,87071899,1024,1024,1024,1024,0
20250407,171200,87071899,1024,1024,1024,1024,0
20250407,171100,87071899,1024,1024,1024,1024,0
20250407,171000,87071899,1024,1024,1024,1024,0
20250407,170900,87071899,1024,1024,1024,1024,0
20250407,170800,87071899,1024,1024,1024,1024,0
20250407,170700,87071899,1024,1024,1024,1024,0
20250407,170600,87071899,1024,1024,1024,1024,0
20250407,170500,87071899,1024,1024,1024,1024,0
20250407,170400,87071899,1024,1024,1024,1024,0
20250407,170300,87071899,1024,1024,1024,1024,0
20250407,170200,87071899,1024,1024,1024,1024,0
20250407,170100,87071899,1024,1024,1024,1024,0
20250407,170000,87071899,1024,1024,1024,1024,0
20250407,165900,87071899,1024,1024,1024,1024,0
20250407,165800,87071899,1024,1024,1024,1024,0
20250407,165700,87071899,1024,1024,1024,1024,0
20250407,165600,87071899,1024,1024,1024,1024,0
20250407,165500,87071899,1024,1024,1024,1024,0
20250407,165400,87071899,1024,1024,1024,1024,0
20250407,165300,87071899,1024,1024,1024,1024,0
20250407,165200,87071899,1024,1024,1024,1024,0
20250407,165100,87071899,1024,1024,1024,1024,0
20250407,165000,87071899,1024,1024,1024,1024,0
20250407,164900,87071899,1024,1024,1024,1024,0
20250407,164800,87071899,1024,1024,1024,1024,0
20250407,164700,87071899,1024,1024,1024,1024,0
20250407,164600,87071899,1024,1024,1024,1024,0
20250407,164500,87071899,1024,1024,1024,1024,2793
20250407,164400,87071899,1024,1024,1024,1024,0
20250407,164300,87071899,1024,1024,1024,1024,0
20250407,164200,87071899,1024,1024,1024,1024,0
20250407,164100,87071899,1024,1024,1024,1024,0
20250407,164000,87071899,1024,1024,1024,1024,0
20250407,163900,87071899,1024,1024,1024,1024,0
20250407,163800,87071899,1024,1024,1024,1024,0
20250407,163700,87071899,1024,1024,1024,1024,0
20250407,163600,87071899,1024,1024,1024,1024,0
20250407,163500,87071899,1024,1024,1024,1024,0
20250407,163400,87071899,1024,1024,1024,1024,0
20250407,163300,87071899,1024,1024,1024,1024,0
20250407,163200,87071899,1024,1024,1024,1024,0
20250407,163100,87071899,1024,1024,1024,1024,0
20250407,163000,87071899,1024,1024,1024,1024,0
20250407,162900,87071899,1024,1024,1024,1024,0
20250407,162800,87071899,1024,1024,1024,1024,0
20250407,162700,87071899,1024,1024,1024,1024,0
20250407,162600,87071899,1024,1024,1024,1024,0
20250407,162500,87071899,1024,1024,1024,1024,0
20250407,162400,87071899,1024,1024,1024,1024,0
20250407,162300,87071899,1024,1024,1024,1024,0
20250407,162200,87071899,1024,1024,1024,1024,0
20250407,162100,87071899,1024,1024,1024,1024,0
20250407,162000,87071899,1024,1024,1024,1024,0
20250407,161900,87071899,1024,1024,1024,1024,0
20250407,161800,87071899,1024,1024,1024,1024,0
20250407,161700,87071899,1024,1024,1024,1024,0
20250407,161600,87071899,1024,1024,1024,1024,0
20250407,161500,87071899,1024,1024,1024,1024,2793
20250407,161400,87071899,1024,1024,1024,1024,0
20250407,161300,87071899,1024,1024,1024,1024,0
20250407,161200,87071899,1024,1024,1024,1024,0
20250407,161100,87071899,1024,1024,1024,1024,0
20250407,161000,87071899,1024,1024,1024,1024,0
20250407,160900,87071899,1024,1024,1024,1024,0
20250407,160800,87071899,1024,1024,1024,1024,0
20250407,160700,87071899,1024,1024,1024,1024,0
20250407,160600,87071899,1024,1024,1024,1024,0
20250407,160500,87071899,1024,1024,1024,1024,0
20250407,160400,87071899,1024,1024,1024,1024,0
20250407,160300,87071899,1024,1024,1024,1024,0
20250407,160200,87071899,1024,1024,1024,1024,0
20250407,160100,87071899,1024,1024,1024,1024,0
20250407,160000,87071899,1024,1024,1024,1024,0
20250407,155900,87071899,1024,1024,1024,1024,0
20250407,155800,87071899,1024,1024,1024,1024,0
20250407,155700,87071899,1024,1024,1024,1024,0
20250407,155600,87071899,1024,1024,1024,1024,0
20250407,155500,87071899,1024,1024,1024,1024,0
20250407,155400,87071899,1024,1024,1024,1024,0
20250407,155300,87071899,1024,1024,1024,1024,0
20250407,155200,87071899,1024,1024,1024,1024,0
20250407,155100,87071899,1024,1024,1024,1024,0
20250407,155000,87071899,1024,1024,1024,1024,0
20250407,154900,87071899,1024,1024,1024,1024,0
20250407,154800,87071899,1024,1024,1024,1024,0
20250407,154700,87071899,1024,1024,1024,1024,0
20250407,154600,87071899,1024,1024,1024,1024,0
20250407,154500,87071899,1024,1024,1024,1024,2793
20250407,154400,87071899,1024,1024,1024,1024,0
20250407,154300,87071899,1024,1024,1024,1024,0
20250407,154200,87071899,1024,1024,1024,1024,0
20250407,154100,87071899,1024,1024,1024,1024,0
20250407,154000,87071899,1024,1024,1024,1024,0
20250407,153900,87071899,1024,1024,1024,1024,0
20250407,153800,87071899,1024,1024,1024,1024,0
20250407,153700,87071899,1024,1024,1024,1024,0
20250407,153600,87071899,1024,1024,1024,1024,0
20250407,153500,87071899,1024,1024,1024,1024,0
20250407,153400,87071899,1024,1024,1024,1024,0
20250407,153300,87071899,1024,1024,1024,1024,0
20250407,153200,87071899,1024,1024,1024,1024,0
20250407,153100,87071899,1024,1024,1024,1024,0
20250407,153000,87071899,1024,1024,1024,1024,2793
20250407,152900,84211867,1031,1031,1031,1031,0
20250407,152800,84211867,1031,1031,1031,1031,0
20250407,152700,84211867,1031,1031,1031,1031,0
20250407,152600,84211867,1031,1031,1031,1031,0
20250407,152500,84211867,1031,1031,1031,1031,0
20250407,152400,84211867,1031,1031,1031,1031,0
20250407,152300,84211867,1031,1031,1031,1031,0
20250407,152200,84211867,1031,1031,1031,1031,0
20250407,152100,84211867,1031,1031,1031,1031,0
20250407,152000,84211867,1031,1031,1031,1031,0
20250407,151900,84211867,1031,1031,1031,1031,1
20250407,151800,84210836,1025,1026,1026,1025,46
20250407,151700,84163684,1026,1026,1026,1026,0
20250407,151600,84163684,1026,1026,1026,1026,0
20250407,151500,84163684,1026,1026,1026,1026,0
20250407,151400,84163684,1026,1026,1026,1026,9
20250407,151300,84154450,1026,1026,1026,1026,0
20250407,151200,84154450,1026,1026,1026,1026,37
20250407,151100,84116488,1028,1028,1028,1028,0
20250407,151000,84116488,1028,1028,1028,1028,66
20250407,150900,84048640,1028,1028,1028,1028,0
20250407,150800,84048640,1028,1028,1028,1028,0
20250407,150700,84048640,1028,1028,1028,1028,0
20250407,150600,84048640,1028,1028,1028,1028,0
20250407,150500,84048640,1028,1028,1028,1028,0
20250407,150400,84048640,1028,1028,1028,1028,0
20250407,150300,84048640,1028,1028,1028,1028,113
20250407,150200,83932476,1025,1025,1025,1025,1
20250407,150100,83931451,1026,1026,1026,1026,100
20250407,150000,83828851,1028,1028,1028,1028,0
20250407,145900,83828851,1028,1028,1028,1028,8
20250407,145800,83820627,1028,1028,1028,1028,4
20250407,145700,83816515,1027,1027,1027,1027,1
20250407,145600,83815488,1025,1025,1025,1025,0
20250407,145500,83815488,1025,1025,1025,1025,0
20250407,145400,83815488,1025,1025,1025,1025,0
20250407,145300,83815488,1025,1025,1025,1025,0
20250407,145200,83815488,1025,1025,1025,1025,0
20250407,145100,83815488,1025,1025,1025,1025,240
20250407,145000,83569488,1025,1025,1025,1025,0
20250407,144900,83569488,1025,1025,1025,1025,0
20250407,144800,83569488,1025,1025,1025,1025,0
20250407,144700,83569488,1025,1025,1025,1025,0
20250407,144600,83569488,1025,1025,1025,1025,0
20250407,144500,83569488,1025,1025,1025,1025,0
20250407,144400,83569488,1025,1025,1025,1025,0
20250407,144300,83569488,1025,1025,1025,1025,0
20250407,144200,83569488,1025,1025,1025,1025,0
20250407,144100,83569488,1025,1025,1025,1025,0
20250407,144000,83569488,1025,1025,1025,1025,0
20250407,143900,83569488,1025,1025,1025,1025,0
20250407,143800,83569488,1025,1025,1025,1025,0
20250407,143700,83569488,1025,1025,1025,1025,0
20250407,143600,83569488,1025,1025,1025,1025,0
20250407,143500,83569488,1025,1025,1025,1025,0
20250407,143400,83569488,1025,1025,1025,1025,0
20250407,143300,83569488,1025,1025,1025,1025,0
20250407,143200,83569488,1025,1025,1025,1025,0
20250407,143100,83569488,1025,1025,1025,1025,0
20250407,143000,83569488,1025,1025,1025,1025,0
20250407,142900,83569488,1025,1025,1025,1025,0
20250407,142800,83569488,1025,1025,1025,1025,308
20250407,142700,83253788,1027,1027,1027,1027,0
20250407,142600,83253788,1027,1027,1027,1027,59
20250407,142500,83193195,1027,1027,1027,1027,0
20250407,142400,83193195,1027,1027,1027,1027,0
20250407,142300,83193195,1027,1027,1027,1025,632
20250407,142200,82544827,1027,1027,1027,1027,0
20250407,142100,82544827,1027,1027,1027,1027,0
20250407,142000,82544827,1027,1027,1027,1027,0
20250407,141900,82544827,1027,1027,1027,1027,0
20250407,141800,82544827,1027,1027,1027,1027,0
20250407,141700,82544827,1027,1027,1027,1027,0
20250407,141600,82544827,1027,1027,1027,1027,50
20250407,141500,82493477,1027,1027,1027,1027,0
20250407,141400,82493477,1027,1027,1027,1027,0
20250407,141300,82493477,1027,1026,1027,1026,4
20250407,141200,82489371,1027,1027,1027,1027,0
20250407,141100,82489371,1027,1027,1027,1027,47
20250407,141000,82441102,1026,1026,1026,1026,0
20250407,140900,82441102,1026,1026,1026,1026,0
20250407,140800,82441102,1026,1026,1026,1026,0
20250407,140700,82441102,1026,1026,1026,1026,0
20250407,140600,82441102,1026,1026,1026,1026,200
20250407,140500,82235902,1026,1026,1026,1026,0
20250407,140400,82235902,1026,1026,1026,1026,0
20250407,140300,82235902,1026,1026,1026,1026,0
20250407,140200,82235902,1026,1026,1026,1026,0
20250407,140100,82235902,1026,1026,1026,1026,0
20250407,140000,82235902,1026,1026,1026,1026,0
20250407,135900,82235902,1026,1026,1026,1026,0
20250407,135800,82235902,1026,1026,1026,1026,500
20250407,135700,81722902,1026,1026,1026,1026,0
20250407,135600,81722902,1026,1026,1026,1026,0
20250407,135500,81722902,1026,1026,1026,1026,0
20250407,135400,81722902,1026,1026,1026,1026,0
20250407,135300,81722902,1026,1026,1026,1026,0
20250407,135200,81722902,1026,1026,1026,1026,0
20250407,135100,81722902,1026,1026,1026,1026,0
20250407,135000,81722902,1026,1026,1026,1026,0
20250407,134900,81722902,1026,1026,1026,1026,0
20250407,134800,81722902,1026,1026,1026,1026,0
20250407,134700,81722902,1026,1026,1026,1026,0
20250407,134600,81722902,1026,1026,1026,1026,0
20250407,134500,81722902,1026,1026,1026,1026,0
20250407,134400,81722902,1026,1026,1026,1026,0
20250407,134300,81722902,1026,1026,1026,1026,0
20250407,134200,81722902,1026,1026,1026,1026,0
20250407,134100,81722902,1026,1026,1026,1026,0
20250407,134000,81722902,1026,1026,1026,1026,0
20250407,133900,81722902,1026,1026,1026,1026,0
20250407,133800,81722902,1026,1026,1026,1026,287
20250407,133700,81428440,1027,1027,1027,1027,0
20250407,133600,81428440,1027,1027,1027,1027,0
20250407,133500,81428440,1027,1027,1027,1027,0
20250407,133400,81428440,1027,1027,1027,1027,0
20250407,133300,81428440,1027,1027,1027,1027,0
20250407,133200,81428440,1027,1027,1027,1027,0
20250407,133100,81428440,1027,1027,1027,1027,0
20250407,133000,81428440,1027,1027,1027,1027,0
20250407,132900,81428440,1027,1027,1027,1027,0
20250407,132800,81428440,1027,1027,1027,1027,0
20250407,132700,81428440,1027,1027,1027,1027,0
20250407,132600,81428440,1027,1027,1027,1027,0
20250407,132500,81428440,1027,1028,1028,1027,66
20250407,132400,81360636,1027,1027,1027,1027,0
20250407,132300,81360636,1027,1027,1027,1027,0
20250407,132200,81360636,1027,1027,1027,1027,0
20250407,132100,81360636,1027,1027,1027,1027,386
20250407,132000,80964214,1027,1028,1028,1027,247
20250407,131900,80710507,1028,1028,1028,1028,0
20250407,131800,80710507,1028,1028,1028,1028,300
20250407,131700,80402107,1028,1028,1028,1028,0
20250407,131600,80402107,1028,1028,1028,1028,771
20250407,131500,79609519,1028,1028,1028,1028,275
20250407,131400,79326819,1028,1028,1028,1028,0
20250407,131300,79326819,1028,1028,1028,1028,0
20250407,131200,79326819,1028,1028,1028,1028,0
20250407,131100,79326819,1028,1028,1028,1028,0
20250407,131000,79326819,1028,1028,1028,1028,0
20250407,130900,79326819,1028,1028,1028,1028,0
20250407,130800,79326819,1028,1028,1028,1028,0
20250407,130700,79326819,1028,1028,1028,1028,0
20250407,130600,79326819,1028,1028,1028,1028,0
20250407,130500,79326819,1028,1028,1028,1028,0
20250407,130400,79326819,1028,1028,1028,1028,0
20250407,130300,79326819,1028,1028,1028,1028,0
20250407,130200,79326819,1028,1029,1029,1028,209
20250407,130100,79111867,1032,1032,1032,1032,0
20250407,130000,79111867,1032,1032,1032,1032,0
20250407,125900,79111867,1032,1032,1032,1032,0
20250407,125800,79111867,1032,1032,1032,1032,0
20250407,125700,79111867,1032,1032,1032,1032,0
20250407,125600,79111867,1032,1032,1032,1032,10
20250407,125500,79101547,1028,1028,1028,1028,0
20250407,125400,79101547,1028,1028,1028,1028,0
20250407,125300,79101547,1028,1028,1028,1028,0
20250407,125200,79101547,1028,1028,1028,1028,1
20250407,125100,79100519,1028,1028,1028,1028,0
20250407,125000,79100519,1028,1029,1029,1028,557
20250407,124900,78527908,1028,1028,1028,1028,0
20250407,124800,78527908,1028,1028,1028,1028,0
20250407,124700,78527908,1028,1028,1028,1028,0
20250407,124600,78527908,1028,1028,1028,1028,0
20250407,124500,78527908,1028,1028,1028,1028,0
20250407,124400,78527908,1028,1028,1028,1028,0
20250407,124300,78527908,1028,1028,1028,1028,0
20250407,124200,78527908,1028,1028,1028,1028,0
20250407,124100,78527908,1028,1028,1028,1028,0
20250407,124000,78527908,1028,1028,1028,1028,0
20250407,123900,78527908,1028,1028,1028,1028,0
20250407,123800,78527908,1028,1028,1028,1028,0
20250407,123700,78527908,1028,1028,1028,1028,0
20250407,123600,78527908,1028,1028,1028,1028,0
20250407,123500,78527908,1028,1028,1028,1028,0
20250407,123400,78527908,1028,1028,1028,1028,0
20250407,123300,78527908,1028,1028,1028,1028,0
20250407,123200,78527908,1028,1028,1028,1028,0
20250407,123100,78527908,1028,1028,1028,1028,0
20250407,123000,78527908,1028,1028,1028,1028,0
20250407,122900,78527908,1028,1028,1028,1028,0
20250407,122800,78527908,1028,1028,1028,1028,0
20250407,122700,78527908,1028,1028,1028,1028,0
20250407,122600,78527908,1028,1028,1028,1028,0
20250407,122500,78527908,1028,1028,1028,1028,0
20250407,122400,78527908,1028,1028,1028,1028,0
20250407,122300,78527908,1028,1028,1028,1028,0
20250407,122200,78527908,1028,1028,1028,1028,0
20250407,122100,78527908,1028,1028,1028,1028,0
20250407,122000,78527908,1028,1028,1028,1028,0
20250407,121900,78527908,1028,1028,1028,1028,0
20250407,121800,78527908,1028,1028,1028,1028,0
20250407,121700,78527908,1028,1028,1028,1028,0
20250407,121600,78527908,1028,1028,1028,1028,0
20250407,121500,78527908,1028,1028,1028,1028,0
20250407,121400,78527908,1028,1029,1029,1028,209
20250407,121300,78312932,1037,1036,1037,1036,100
20250407,121200,78209242,1029,1029,1029,1029,0
20250407,121100,78209242,1029,1029,1029,1029,0
20250407,121000,78209242,1029,1029,1029,1029,664
20250407,120900,77525986,1030,1030,1030,1030,447
20250407,120800,77065576,1033,1033,1033,1033,0
20250407,120700,77065576,1033,1033,1033,1033,63
20250407,120600,77000497,1030,1030,1030,1030,0
20250407,120500,77000497,1030,1030,1030,1030,0
20250407,120400,77000497,1030,1030,1030,1030,0
20250407,120300,77000497,1030,1030,1030,1030,0
20250407,120200,77000497,1030,1030,1030,1030,1837
20250407,120100,75108387,1030,1030,1030,1030,0
20250407,120000,75108387,1030,1030,1030,1030,0
20250407,115900,75108387,1030,1030,1030,1030,0
20250407,115800,75108387,1030,1030,1030,1030,0
20250407,115700,75108387,1030,1030,1030,1030,163
20250407,115600,74940497,1030,1032,1032,1030,209
20250407,115500,74724983,1033,1033,1033,1033,0
20250407,115400,74724983,1033,1033,1033,1033,0
20250407,115300,74724983,1033,1033,1033,1033,0
20250407,115200,74724983,1033,1033,1033,1033,0
20250407,115100,74724983,1033,1033,1033,1033,0
20250407,115000,74724983,1033,1033,1033,1033,400
20250407,114900,74311783,1032,1032,1032,1032,0
20250407,114800,74311783,1032,1032,1032,1032,0
20250407,114700,74311783,1032,1032,1032,1032,0
20250407,114600,74311783,1032,1032,1032,1032,0
20250407,114500,74311783,1032,1032,1032,1032,0
20250407,114400,74311783,1032,1032,1032,1032,65
20250407,114300,74244703,1032,1032,1032,1032,0
20250407,114200,74244703,1032,1032,1032,1032,15
20250407,114100,74229223,1029,1029,1029,1029,0
20250407,114000,74229223,1029,1029,1029,1029,0
20250407,113900,74229223,1029,1029,1029,1029,0
20250407,113800,74229223,1029,1030,1030,1029,209
20250407,113700,74014062,1032,1032,1032,1032,400
20250407,113600,73601262,1031,1030,1031,1030,3656
20250407,113500,69834082,1031,1031,1031,1031,0
20250407,113400,69834082,1031,1031,1031,1031,920
20250407,113300,68885562,1032,1032,1032,1032,0
20250407,113200,68885562,1032,1032,1032,1032,811
20250407,113100,68048610,1033,1033,1033,1033,0
20250407,113000,68048610,1033,1033,1033,1033,0
20250407,112900,68048610,1033,1033,1033,1033,0
20250407,112800,68048610,1033,1033,1033,1033,97
20250407,112700,67948409,1032,1032,1032,1032,0
20250407,112600,67948409,1032,1032,1032,1032,0
20250407,112500,67948409,1032,1032,1032,1032,0
20250407,112400,67948409,1032,1032,1032,1032,0
20250407,112300,67948409,1032,1032,1032,1032,0
20250407,112200,67948409,1032,1032,1032,1032,0
20250407,112100,67948409,1032,1032,1032,1032,0
20250407,112000,67948409,1032,1032,1032,1032,209
20250407,111900,67732721,1033,1033,1033,1033,170
20250407,111800,67557111,1033,1033,1033,1033,0
20250407,111700,67557111,1033,1033,1033,1033,532
20250407,111600,67007555,1033,1033,1033,1033,0
20250407,111500,67007555,1033,1033,1033,1033,0
20250407,111400,67007555,1033,1033,1033,1033,0
20250407,111300,67007555,1033,1033,1033,1033,0
20250407,111200,67007555,1033,1033,1033,1033,0
20250407,111100,67007555,1033,1034,1034,1033,6000
20250407,111000,60808555,1030,1030,1030,1030,0
20250407,110900,60808555,1030,1030,1030,1030,0
20250407,110800,60808555,1030,1030,1030,1030,0
20250407,110700,60808555,1030,1030,1030,1030,0
20250407,110600,60808555,1030,1030,1030,1030,0
20250407,110500,60808555,1030,1030,1030,1030,0
20250407,110400,60808555,1030,1030,1030,1030,0
20250407,110300,60808555,1030,1030,1030,1030,0
20250407,110200,60808555,1030,1031,1031,1030,209
20250407,110100,60593091,1035,1035,1035,1035,0
20250407,110000,60593091,1035,1035,1035,1035,345
20250407,105900,60236016,1035,1035,1035,1035,0
20250407,105800,60236016,1035,1035,1035,1035,4
20250407,105700,60231876,1035,1035,1035,1035,0
20250407,105600,60231876,1035,1035,1035,1035,0
20250407,105500,60231876,1035,1035,1035,1035,0
20250407,105400,60231876,1035,1035,1035,1035,0
20250407,105300,60231876,1035,1035,1035,1035,0
20250407,105200,60231876,1035,1035,1035,1035,0
20250407,105100,60231876,1035,1035,1035,1035,0
20250407,105000,60231876,1035,1035,1035,1035,0
20250407,104900,60231876,1035,1035,1035,1035,0
20250407,104800,60231876,1035,1035,1035,1035,0
20250407,104700,60231876,1035,1035,1035,1035,0
20250407,104600,60231876,1035,1035,1035,1035,10
20250407,104500,60221526,1029,1029,1029,1029,0
20250407,104400,60221526,1029,1029,1029,1029,0
20250407,104300,60221526,1029,1029,1029,1029,0
20250407,104200,60221526,1029,1029,1029,1029,0
20250407,104100,60221526,1029,1029,1029,1029,0
20250407,104000,60221526,1029,1029,1029,1029,0
20250407,103900,60221526,1029,1029,1029,1029,0
20250407,103800,60221526,1029,1029,1029,1029,0
20250407,103700,60221526,1029,1029,1029,1029,0
20250407,103600,60221526,1029,1029,1029,1029,0
20250407,103500,60221526,1029,1029,1029,1029,287
20250407,103400,59926203,1028,1028,1028,1028,0
20250407,103300,59926203,1028,1028,1028,1028,0
20250407,103200,59926203,1028,1028,1028,1028,0
20250407,103100,59926203,1028,1028,1028,1028,0
20250407,103000,59926203,1028,1030,1030,1028,209
20250407,102900,59711279,1030,1030,1030,1030,0
20250407,102800,59711279,1030,1030,1030,1030,0
20250407,102700,59711279,1030,1030,1030,1030,0
20250407,102600,59711279,1030,1030,1030,1030,0
20250407,102500,59711279,1030,1031,1031,1030,11000
20250407,102400,48380270,1031,1031,1031,1031,1
20250407,102300,48379239,1030,1030,1030,1030,0
20250407,102200,48379239,1030,1030,1030,1030,0
20250407,102100,48379239,1030,1030,1030,1030,0
20250407,102000,48379239,1030,1030,1030,1030,0
20250407,101900,48379239,1030,1030,1030,1030,0
20250407,101800,48379239,1030,1030,1030,1030,0
20250407,101700,48379239,1030,1032,1032,1030,6869
20250407,101600,41299495,1032,1032,1032,1032,0
20250407,101500,41299495,1032,1032,1032,1032,0
20250407,101400,41299495,1032,1032,1032,1032,0
20250407,101300,41299495,1032,1032,1032,1032,0
20250407,101200,41299495,1032,1032,1032,1032,209
20250407,101100,41083807,1038,1038,1038,1038,0
20250407,101000,41083807,1038,1038,1038,1038,295
20250407,100900,40777597,1038,1038,1038,1038,10
20250407,100800,40767217,1038,1038,1038,1038,0
20250407,100700,40767217,1038,1038,1038,1038,0
20250407,100600,40767217,1038,1038,1038,1038,0
20250407,100500,40767217,1038,1038,1038,1038,400
20250407,100400,40352017,1032,1032,1032,1032,0
20250407,100300,40352017,1032,1032,1032,1032,0
20250407,100200,40352017,1032,1032,1032,1032,500
20250407,100100,39836017,1031,1031,1031,1031,0
20250407,100000,39836017,1031,1031,1031,1031,0
20250407,095900,39836017,1031,1031,1031,1031,0
20250407,095800,39836017,1031,1031,1031,1031,0
20250407,095700,39836017,1031,1031,1031,1031,0
20250407,095600,39836017,1031,1031,1031,1031,1320
20250407,095500,38475097,1032,1032,1032,1032,1000
20250407,095400,37443097,1032,1032,1032,1032,209
20250407,095300,37227409,1042,1042,1042,1042,0
20250407,095200,37227409,1042,1042,1042,1042,0
20250407,095100,37227409,1042,1042,1042,1042,15
20250407,095000,37211779,1042,1042,1042,1042,0
20250407,094900,37211779,1042,1042,1042,1042,0
20250407,094800,37211779,1042,1042,1042,1042,0
20250407,094700,37211779,1042,1042,1042,1042,0
20250407,094600,37211779,1042,1042,1042,1042,0
20250407,094500,37211779,1042,1042,1042,1042,0
20250407,094400,37211779,1042,1042,1042,1042,0
20250407,094300,37211779,1042,1042,1042,1042,0
20250407,094200,37211779,1042,1042,1042,1042,15
20250407,094100,37196149,1030,1030,1030,1030,0
20250407,094000,37196149,1030,1030,1030,1030,0
20250407,093900,37196149,1030,1030,1030,1030,0
20250407,093800,37196149,1030,1030,1030,1030,0
20250407,093700,37196149,1030,1042,1042,1030,8001
20250407,093600,28955107,1030,1031,1031,1030,209
20250407,093500,28739829,1045,1045,1045,1045,0
20250407,093400,28739829,1045,1041,1045,1041,1000
20250407,093300,27696678,1041,1041,1041,1041,0
20250407,093200,27696678,1041,1041,1041,1041,1
20250407,093100,27695637,1030,1030,1030,1030,4044
20250407,093000,23530317,1030,1030,1030,1030,0
20250407,092900,23530317,1030,1030,1030,1030,0
20250407,092800,23530317,1030,1030,1030,1030,0
20250407,092700,23530317,1030,1030,1030,1030,214
20250407,092600,23309897,1030,1030,1030,1030,0
20250407,092500,23309897,1030,1030,1030,1030,22
20250407,092400,23287237,1030,1032,1032,1030,7000
20250407,092300,16075705,1035,1035,1035,1035,0
20250407,092200,16075705,1035,1035,1035,1035,0
20250407,092100,16075705,1035,1035,1035,1035,0
20250407,092000,16075705,1035,1035,1035,1035,107
20250407,091900,15964960,1035,1035,1035,1035,225
20250407,091800,15732085,1035,1035,1035,1031,1255
20250407,091700,14433996,1045,1045,1045,1045,7
20250407,091600,14426681,1045,1045,1045,1045,0
20250407,091500,14426681,1045,1045,1045,1045,0
20250407,091400,14426681,1045,1045,1045,1045,0
20250407,091300,14426681,1045,1041,1045,1041,240
20250407,091200,14175885,1035,1035,1035,1035,0
20250407,091100,14175885,1035,1035,1035,1035,0
20250407,091000,14175885,1035,1035,1035,1030,2240
20250407,090900,11867510,1030,1025,1030,1025,1000
20250407,090800,10840010,1020,1024,1024,1020,1000
20250407,090700,9819510,1020,1020,1020,1020,1354
20250407,090600,8438430,1044,1044,1044,1044,0
20250407,090500,8438430,1044,1043,1044,1043,1006
20250407,090400,7388208,1044,1040,1044,1020,2359
20250407,090300,4974538,1047,1047,1047,1047,0
20250407,090200,4974538,1047,1051,1051,1047,546
20250407,090100,4402452,1062,1045,1062,1045,1761
20250407,090000,2535211,1045,1050,1053,1031,2418