KissMeData/042040/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,190800,114692046,225,225,225,225,22190
20250402,190700,114692046,225,225,225,225,0
20250402,190600,114692046,225,225,225,225,0
20250402,190500,114692046,225,225,225,225,0
20250402,190400,114692046,225,225,225,225,0
20250402,190300,114692046,225,225,225,225,0
20250402,190200,114692046,225,225,225,225,0
20250402,190100,114692046,225,225,225,225,0
20250402,190000,114692046,225,225,225,225,0
20250402,185900,114692046,225,225,225,225,0
20250402,185800,114692046,225,225,225,225,0
20250402,185700,114692046,225,225,225,225,0
20250402,185600,114692046,225,225,225,225,0
20250402,185500,114692046,225,225,225,225,0
20250402,185400,114692046,225,225,225,225,0
20250402,185300,114692046,225,225,225,225,0
20250402,185200,114692046,225,225,225,225,0
20250402,185100,114692046,225,225,225,225,0
20250402,185000,114692046,225,225,225,225,0
20250402,184900,114692046,225,225,225,225,0
20250402,184800,114692046,225,225,225,225,0
20250402,184700,114692046,225,225,225,225,0
20250402,184600,114692046,225,225,225,225,0
20250402,184500,114692046,225,225,225,225,0
20250402,184400,114692046,225,225,225,225,0
20250402,184300,114692046,225,225,225,225,0
20250402,184200,114692046,225,225,225,225,0
20250402,184100,114692046,225,225,225,225,0
20250402,184000,114692046,225,225,225,225,0
20250402,183900,114692046,225,225,225,225,0
20250402,183800,114692046,225,225,225,225,22190
20250402,183700,114692046,225,225,225,225,0
20250402,183600,114692046,225,225,225,225,0
20250402,183500,114692046,225,225,225,225,0
20250402,183400,114692046,225,225,225,225,0
20250402,183300,114692046,225,225,225,225,0
20250402,183200,114692046,225,225,225,225,0
20250402,183100,114692046,225,225,225,225,0
20250402,183000,114692046,225,225,225,225,0
20250402,182900,114692046,225,225,225,225,0
20250402,182800,114692046,225,225,225,225,0
20250402,182700,114692046,225,225,225,225,0
20250402,182600,114692046,225,225,225,225,0
20250402,182500,114692046,225,225,225,225,0
20250402,182400,114692046,225,225,225,225,0
20250402,182300,114692046,225,225,225,225,0
20250402,182200,114692046,225,225,225,225,0
20250402,182100,114692046,225,225,225,225,0
20250402,182000,114692046,225,225,225,225,0
20250402,181900,114692046,225,225,225,225,0
20250402,181800,114692046,225,225,225,225,0
20250402,181700,114692046,225,225,225,225,0
20250402,181600,114692046,225,225,225,225,0
20250402,181500,114692046,225,225,225,225,0
20250402,181400,114692046,225,225,225,225,0
20250402,181300,114692046,225,225,225,225,0
20250402,181200,114692046,225,225,225,225,0
20250402,181100,114692046,225,225,225,225,0
20250402,181000,114692046,225,225,225,225,0
20250402,180900,114692046,225,225,225,225,0
20250402,180800,114692046,225,225,225,225,22190
20250402,180700,114692046,225,225,225,225,0
20250402,180600,114692046,225,225,225,225,0
20250402,180500,114692046,225,225,225,225,0
20250402,180400,114692046,225,225,225,225,0
20250402,180300,114692046,225,225,225,225,0
20250402,180200,114692046,225,225,225,225,0
20250402,180100,114692046,225,225,225,225,0
20250402,180000,114692046,225,225,225,225,0
20250402,175900,114692046,225,225,225,225,0
20250402,175800,114692046,225,225,225,225,0
20250402,175700,114692046,225,225,225,225,0
20250402,175600,114692046,225,225,225,225,0
20250402,175500,114692046,225,225,225,225,0
20250402,175400,114692046,225,225,225,225,0
20250402,175300,114692046,225,225,225,225,0
20250402,175200,114692046,225,225,225,225,0
20250402,175100,114692046,225,225,225,225,0
20250402,175000,114692046,225,225,225,225,0
20250402,174900,114692046,225,225,225,225,0
20250402,174800,114692046,225,225,225,225,0
20250402,174700,114692046,225,225,225,225,0
20250402,174600,114692046,225,225,225,225,0
20250402,174500,114692046,225,225,225,225,0
20250402,174400,114692046,225,225,225,225,0
20250402,174300,114692046,225,225,225,225,0
20250402,174200,114692046,225,225,225,225,0
20250402,174100,114692046,225,225,225,225,0
20250402,174000,114692046,225,225,225,225,0
20250402,173900,114692046,225,225,225,225,0
20250402,173800,114692046,225,225,225,225,22190
20250402,173700,114692046,225,225,225,225,0
20250402,173600,114692046,225,225,225,225,0
20250402,173500,114692046,225,225,225,225,0
20250402,173400,114692046,225,225,225,225,0
20250402,173300,114692046,225,225,225,225,0
20250402,173200,114692046,225,225,225,225,0
20250402,173100,114692046,225,225,225,225,0
20250402,173000,114692046,225,225,225,225,0
20250402,172900,114692046,225,225,225,225,0
20250402,172800,114692046,225,225,225,225,0
20250402,172700,114692046,225,225,225,225,0
20250402,172600,114692046,225,225,225,225,0
20250402,172500,114692046,225,225,225,225,0
20250402,172400,114692046,225,225,225,225,0
20250402,172300,114692046,225,225,225,225,0
20250402,172200,114692046,225,225,225,225,0
20250402,172100,114692046,225,225,225,225,0
20250402,172000,114692046,225,225,225,225,0
20250402,171900,114692046,225,225,225,225,0
20250402,171800,114692046,225,225,225,225,0
20250402,171700,114692046,225,225,225,225,0
20250402,171600,114692046,225,225,225,225,0
20250402,171500,114692046,225,225,225,225,0
20250402,171400,114692046,225,225,225,225,0
20250402,171300,114692046,225,225,225,225,0
20250402,171200,114692046,225,225,225,225,0
20250402,171100,114692046,225,225,225,225,0
20250402,171000,114692046,225,225,225,225,0
20250402,170900,114692046,225,225,225,225,0
20250402,170800,114692046,225,225,225,225,22190
20250402,170700,114692046,225,225,225,225,0
20250402,170600,114692046,225,225,225,225,0
20250402,170500,114692046,225,225,225,225,0
20250402,170400,114692046,225,225,225,225,0
20250402,170300,114692046,225,225,225,225,0
20250402,170200,114692046,225,225,225,225,0
20250402,170100,114692046,225,225,225,225,0
20250402,170000,114692046,225,225,225,225,0
20250402,165900,114692046,225,225,225,225,0
20250402,165800,114692046,225,225,225,225,0
20250402,165700,114692046,225,225,225,225,0
20250402,165600,114692046,225,225,225,225,0
20250402,165500,114692046,225,225,225,225,0
20250402,165400,114692046,225,225,225,225,0
20250402,165300,114692046,225,225,225,225,0
20250402,165200,114692046,225,225,225,225,0
20250402,165100,114692046,225,225,225,225,0
20250402,165000,114692046,225,225,225,225,0
20250402,164900,114692046,225,225,225,225,0
20250402,164800,114692046,225,225,225,225,0
20250402,164700,114692046,225,225,225,225,0
20250402,164600,114692046,225,225,225,225,0
20250402,164500,114692046,225,225,225,225,0
20250402,164400,114692046,225,225,225,225,0
20250402,164300,114692046,225,225,225,225,0
20250402,164200,114692046,225,225,225,225,0
20250402,164100,114692046,225,225,225,225,0
20250402,164000,114692046,225,225,225,225,0
20250402,163900,114692046,225,225,225,225,0
20250402,163800,114692046,225,225,225,225,22190
20250402,163700,114692046,225,225,225,225,0
20250402,163600,114692046,225,225,225,225,0
20250402,163500,114692046,225,225,225,225,0
20250402,163400,114692046,225,225,225,225,0
20250402,163300,114692046,225,225,225,225,0
20250402,163200,114692046,225,225,225,225,0
20250402,163100,114692046,225,225,225,225,0
20250402,163000,114692046,225,225,225,225,0
20250402,162900,114692046,225,225,225,225,0
20250402,162800,114692046,225,225,225,225,0
20250402,162700,114692046,225,225,225,225,0
20250402,162600,114692046,225,225,225,225,0
20250402,162500,114692046,225,225,225,225,0
20250402,162400,114692046,225,225,225,225,0
20250402,162300,114692046,225,225,225,225,0
20250402,162200,114692046,225,225,225,225,0
20250402,162100,114692046,225,225,225,225,0
20250402,162000,114692046,225,225,225,225,0
20250402,161900,114692046,225,225,225,225,0
20250402,161800,114692046,225,225,225,225,0
20250402,161700,114692046,225,225,225,225,0
20250402,161600,114692046,225,225,225,225,0
20250402,161500,114692046,225,225,225,225,0
20250402,161400,114692046,225,225,225,225,0
20250402,161300,114692046,225,225,225,225,0
20250402,161200,114692046,225,225,225,225,0
20250402,161100,114692046,225,225,225,225,0
20250402,161000,114692046,225,225,225,225,0
20250402,160900,114692046,225,225,225,225,0
20250402,160800,114692046,225,225,225,225,22190
20250402,160700,114692046,225,225,225,225,0
20250402,160600,114692046,225,225,225,225,0
20250402,160500,114692046,225,225,225,225,0
20250402,160400,114692046,225,225,225,225,0
20250402,160300,114692046,225,225,225,225,0
20250402,160200,114692046,225,225,225,225,0
20250402,160100,114692046,225,225,225,225,0
20250402,160000,114692046,225,225,225,225,0
20250402,155900,114692046,225,225,225,225,0
20250402,155800,114692046,225,225,225,225,0
20250402,155700,114692046,225,225,225,225,0
20250402,155600,114692046,225,225,225,225,0
20250402,155500,114692046,225,225,225,225,0
20250402,155400,114692046,225,225,225,225,0
20250402,155300,114692046,225,225,225,225,0
20250402,155200,114692046,225,225,225,225,0
20250402,155100,114692046,225,225,225,225,0
20250402,155000,114692046,225,225,225,225,0
20250402,154900,114692046,225,225,225,225,0
20250402,154800,114692046,225,225,225,225,0
20250402,154700,114692046,225,225,225,225,0
20250402,154600,114692046,225,225,225,225,0
20250402,154500,114692046,225,225,225,225,0
20250402,154400,114692046,225,225,225,225,0
20250402,154300,114692046,225,225,225,225,0
20250402,154200,114692046,225,225,225,225,0
20250402,154100,114692046,225,225,225,225,0
20250402,154000,114692046,225,225,225,225,0
20250402,153900,114692046,225,225,225,225,0
20250402,153800,114692046,225,225,225,225,22190
20250402,153700,114692046,225,225,225,225,0
20250402,153600,114692046,225,225,225,225,0
20250402,153500,114692046,225,225,225,225,0
20250402,153400,114692046,225,225,225,225,0
20250402,153300,114692046,225,225,225,225,0
20250402,153200,114692046,225,225,225,225,0
20250402,153100,114692046,225,225,225,225,0
20250402,153000,114692046,225,225,225,225,22190
20250402,152900,109699296,226,226,226,226,0
20250402,152800,109699296,226,226,226,226,0
20250402,152700,109699296,226,226,226,226,0
20250402,152600,109699296,226,226,226,226,0
20250402,152500,109699296,226,226,226,226,0
20250402,152400,109699296,226,226,226,226,0
20250402,152300,109699296,226,226,226,226,0
20250402,152200,109699296,226,226,226,226,0
20250402,152100,109699296,226,226,226,226,0
20250402,152000,109699296,226,226,226,226,0
20250402,151900,109699296,226,226,226,226,437
20250402,151800,109600534,227,226,227,226,443
20250402,151700,109500410,226,226,226,226,6199
20250402,151600,108099436,227,227,227,227,0
20250402,151500,108099436,227,227,227,227,0
20250402,151400,108099436,227,227,227,227,0
20250402,151300,108099436,227,227,227,226,1511
20250402,151200,107757939,226,226,226,226,0
20250402,151100,107757939,226,227,227,226,30
20250402,151000,107751139,227,227,227,227,0
20250402,150900,107751139,227,227,227,227,10
20250402,150800,107748869,227,227,227,227,20
20250402,150700,107744329,227,227,227,227,10
20250402,150600,107742059,227,227,227,227,20
20250402,150500,107737519,227,227,227,227,10
20250402,150400,107735249,227,227,227,227,5
20250402,150300,107734114,226,226,226,226,0
20250402,150200,107734114,226,226,226,226,1
20250402,150100,107733888,227,227,227,227,0
20250402,150000,107733888,227,227,227,227,0
20250402,145900,107733888,227,227,227,227,155
20250402,145800,107698703,227,227,227,227,500
20250402,145700,107585203,227,227,227,227,0
20250402,145600,107585203,227,227,227,227,0
20250402,145500,107585203,227,227,227,227,90
20250402,145400,107564773,227,227,227,227,100
20250402,145300,107542073,226,227,227,226,1010
20250402,145200,107313803,226,226,226,226,0
20250402,145100,107313803,226,226,226,226,0
20250402,145000,107313803,226,226,226,226,0
20250402,144900,107313803,226,226,226,226,0
20250402,144800,107313803,226,226,226,226,0
20250402,144700,107313803,226,226,226,226,0
20250402,144600,107313803,226,226,226,226,0
20250402,144500,107313803,226,226,226,226,0
20250402,144400,107313803,226,226,226,226,0
20250402,144300,107313803,226,226,226,226,0
20250402,144200,107313803,226,226,226,226,0
20250402,144100,107313803,226,226,226,226,17
20250402,144000,107309961,226,226,226,226,7
20250402,143900,107308379,226,226,226,226,0
20250402,143800,107308379,226,226,226,226,0
20250402,143700,107308379,226,226,226,226,0
20250402,143600,107308379,226,226,226,226,0
20250402,143500,107308379,226,226,226,226,500
20250402,143400,107195379,226,226,226,226,0
20250402,143300,107195379,226,226,226,226,0
20250402,143200,107195379,226,226,226,226,0
20250402,143100,107195379,226,226,226,226,0
20250402,143000,107195379,226,226,226,226,0
20250402,142900,107195379,226,226,226,226,0
20250402,142800,107195379,226,226,226,226,0
20250402,142700,107195379,226,226,226,226,0
20250402,142600,107195379,226,226,226,226,3000
20250402,142500,106517379,227,227,227,227,3
20250402,142400,106516698,226,226,226,226,0
20250402,142300,106516698,226,226,226,226,0
20250402,142200,106516698,226,226,226,226,0
20250402,142100,106516698,226,226,226,226,2000
20250402,142000,106064698,226,226,226,226,0
20250402,141900,106064698,226,226,226,226,1000
20250402,141800,105838698,227,226,227,226,2100
20250402,141700,105363998,227,227,227,227,283
20250402,141600,105299757,226,226,226,226,0
20250402,141500,105299757,226,226,226,226,0
20250402,141400,105299757,226,226,226,226,0
20250402,141300,105299757,226,226,226,226,0
20250402,141200,105299757,226,226,226,226,0
20250402,141100,105299757,226,226,226,226,301
20250402,141000,105231731,226,226,226,226,0
20250402,140900,105231731,226,226,226,226,0
20250402,140800,105231731,226,226,226,226,1000
20250402,140700,105005731,227,227,227,227,0
20250402,140600,105005731,227,227,227,227,900
20250402,140500,104801431,227,227,227,227,0
20250402,140400,104801431,227,227,227,227,0
20250402,140300,104801431,227,227,227,227,1
20250402,140200,104801204,226,226,226,226,1000
20250402,140100,104575204,226,226,226,226,5998
20250402,140000,103219656,227,227,227,227,0
20250402,135900,103219656,227,227,227,227,0
20250402,135800,103219656,227,227,227,227,0
20250402,135700,103219656,227,227,227,227,0
20250402,135600,103219656,227,227,227,227,422
20250402,135500,103123862,227,227,227,227,0
20250402,135400,103123862,227,227,227,227,0
20250402,135300,103123862,227,227,227,227,0
20250402,135200,103123862,227,227,227,227,0
20250402,135100,103123862,227,227,227,227,900
20250402,135000,102919562,227,227,227,227,0
20250402,134900,102919562,227,227,227,227,5
20250402,134800,102918427,226,227,227,226,1101
20250402,134700,102669600,226,226,226,226,0
20250402,134600,102669600,226,226,226,226,0
20250402,134500,102669600,226,226,226,226,0
20250402,134400,102669600,226,226,226,226,8000
20250402,134300,100861600,227,227,227,227,0
20250402,134200,100861600,227,227,227,227,0
20250402,134100,100861600,227,227,227,227,150
20250402,134000,100827550,227,227,227,227,0
20250402,133900,100827550,227,227,227,227,0
20250402,133800,100827550,227,227,227,227,0
20250402,133700,100827550,227,227,227,227,0
20250402,133600,100827550,227,226,227,226,37
20250402,133500,100819168,227,227,227,227,0
20250402,133400,100819168,227,227,227,227,2902
20250402,133300,100160414,226,226,226,226,0
20250402,133200,100160414,226,226,226,226,0
20250402,133100,100160414,226,226,226,226,0
20250402,133000,100160414,226,226,226,226,0
20250402,132900,100160414,226,226,226,226,0
20250402,132800,100160414,226,226,226,226,0
20250402,132700,100160414,226,226,226,226,0
20250402,132600,100160414,226,226,226,226,0
20250402,132500,100160414,226,226,226,226,0
20250402,132400,100160414,226,226,226,226,0
20250402,132300,100160414,226,226,226,226,0
20250402,132200,100160414,226,226,226,226,0
20250402,132100,100160414,226,226,226,226,0
20250402,132000,100160414,226,226,226,226,0
20250402,131900,100160414,226,226,226,226,0
20250402,131800,100160414,226,226,226,226,0
20250402,131700,100160414,226,226,226,226,0
20250402,131600,100160414,226,226,226,226,350
20250402,131500,100081314,226,226,226,226,0
20250402,131400,100081314,226,226,226,226,250
20250402,131300,100024814,227,227,227,227,100
20250402,131200,100002114,227,227,227,227,0
20250402,131100,100002114,227,227,227,227,0
20250402,131000,100002114,227,227,227,227,0
20250402,130900,100002114,227,227,227,227,1
20250402,130800,100001887,226,226,226,226,0
20250402,130700,100001887,226,226,226,226,0
20250402,130600,100001887,226,226,226,226,0
20250402,130500,100001887,226,226,226,226,0
20250402,130400,100001887,226,226,226,226,2
20250402,130300,100001435,226,226,226,226,0
20250402,130200,100001435,226,226,226,226,4889
20250402,130100,98896521,227,227,227,227,0
20250402,130000,98896521,227,227,227,227,10
20250402,125900,98894251,227,227,227,227,0
20250402,125800,98894251,227,227,227,227,0
20250402,125700,98894251,227,227,227,227,0
20250402,125600,98894251,227,227,227,227,0
20250402,125500,98894251,227,227,227,227,0
20250402,125400,98894251,227,227,227,227,1
20250402,125300,98894024,227,227,227,227,0
20250402,125200,98894024,227,227,227,227,0
20250402,125100,98894024,227,227,227,227,0
20250402,125000,98894024,227,227,227,227,0
20250402,124900,98894024,227,227,227,227,100
20250402,124800,98871324,226,226,226,226,0
20250402,124700,98871324,226,226,226,226,1000
20250402,124600,98645324,226,226,226,226,0
20250402,124500,98645324,226,226,226,226,795
20250402,124400,98465654,226,226,226,226,545
20250402,124300,98342484,226,226,226,226,0
20250402,124200,98342484,226,226,226,226,0
20250402,124100,98342484,226,226,226,226,0
20250402,124000,98342484,226,226,226,226,6500
20250402,123900,96873484,226,226,226,226,0
20250402,123800,96873484,226,226,226,226,0
20250402,123700,96873484,226,226,226,226,0
20250402,123600,96873484,226,226,226,226,0
20250402,123500,96873484,226,226,226,226,0
20250402,123400,96873484,226,226,226,226,78
20250402,123300,96855856,226,226,226,226,0
20250402,123200,96855856,226,226,226,226,6067
20250402,123100,95484714,227,227,227,227,0
20250402,123000,95484714,227,227,227,227,3
20250402,122900,95484033,227,227,227,227,2
20250402,122800,95483579,227,227,227,227,0
20250402,122700,95483579,227,227,227,227,153
20250402,122600,95448848,227,227,227,227,0
20250402,122500,95448848,227,227,227,227,0
20250402,122400,95448848,227,227,227,227,0
20250402,122300,95448848,227,227,227,227,2
20250402,122200,95448394,227,227,227,227,0
20250402,122100,95448394,227,227,227,227,0
20250402,122000,95448394,227,227,227,227,0
20250402,121900,95448394,227,227,227,227,1
20250402,121800,95448167,228,228,228,228,0
20250402,121700,95448167,228,228,228,228,0
20250402,121600,95448167,228,228,228,228,0
20250402,121500,95448167,228,228,228,228,0
20250402,121400,95448167,228,228,228,228,1
20250402,121300,95447939,228,228,228,228,0
20250402,121200,95447939,228,228,228,228,0
20250402,121100,95447939,228,228,228,228,484
20250402,121000,95337587,227,227,227,227,124
20250402,120900,95309439,227,227,227,227,1001
20250402,120800,95082212,227,227,227,227,2205
20250402,120700,94581677,227,227,227,227,82
20250402,120600,94563063,226,226,226,226,0
20250402,120500,94563063,226,226,226,226,0
20250402,120400,94563063,226,226,226,226,13
20250402,120300,94560125,227,227,227,227,400
20250402,120200,94469325,227,227,227,227,1567
20250402,120100,94113616,227,227,227,227,3434
20250402,120000,93334098,227,227,227,227,0
20250402,115900,93334098,227,227,227,227,0
20250402,115800,93334098,227,227,227,227,0
20250402,115700,93334098,227,227,227,227,1
20250402,115600,93333871,227,227,227,227,3
20250402,115500,93333190,227,227,227,227,1
20250402,115400,93332963,227,227,227,227,0
20250402,115300,93332963,227,227,227,227,0
20250402,115200,93332963,227,227,227,227,441
20250402,115100,93232856,227,227,227,227,1
20250402,115000,93232629,227,227,227,227,0
20250402,114900,93232629,227,227,227,227,1
20250402,114800,93232402,227,227,227,227,0
20250402,114700,93232402,227,227,227,227,0
20250402,114600,93232402,227,227,227,227,0
20250402,114500,93232402,227,227,227,227,5
20250402,114400,93231267,227,227,227,227,0
20250402,114300,93231267,227,227,227,227,2
20250402,114200,93230813,227,227,227,227,0
20250402,114100,93230813,227,227,227,227,0
20250402,114000,93230813,227,227,227,227,545
20250402,113900,93107098,227,227,227,227,0
20250402,113800,93107098,227,227,227,227,371
20250402,113700,93022881,228,228,228,228,3
20250402,113600,93022197,228,228,228,228,0
20250402,113500,93022197,228,228,228,228,0
20250402,113400,93022197,228,228,228,228,0
20250402,113300,93022197,228,228,228,228,3
20250402,113200,93021513,228,228,228,228,0
20250402,113100,93021513,228,228,228,228,0
20250402,113000,93021513,228,228,228,228,0
20250402,112900,93021513,228,228,228,228,0
20250402,112800,93021513,228,228,228,228,0
20250402,112700,93021513,228,228,228,228,44
20250402,112600,93011481,228,228,228,228,438
20250402,112500,92911617,227,227,227,227,0
20250402,112400,92911617,227,227,227,227,0
20250402,112300,92911617,227,227,227,227,0
20250402,112200,92911617,227,227,227,227,0
20250402,112100,92911617,227,227,227,227,0
20250402,112000,92911617,227,227,227,227,0
20250402,111900,92911617,227,227,227,227,10
20250402,111800,92909347,228,228,228,228,0
20250402,111700,92909347,228,228,228,228,0
20250402,111600,92909347,228,228,228,228,0
20250402,111500,92909347,228,228,228,228,0
20250402,111400,92909347,228,228,228,228,0
20250402,111300,92909347,228,228,228,228,0
20250402,111200,92909347,228,228,228,228,0
20250402,111100,92909347,228,228,228,228,0
20250402,111000,92909347,228,228,228,228,0
20250402,110900,92909347,228,227,228,227,111
20250402,110800,92884138,227,227,227,227,0
20250402,110700,92884138,227,227,227,227,0
20250402,110600,92884138,227,227,227,227,0
20250402,110500,92884138,227,227,227,227,1041
20250402,110400,92647831,227,227,227,227,50
20250402,110300,92636481,227,227,227,227,0
20250402,110200,92636481,227,227,227,227,20
20250402,110100,92631941,227,226,227,226,502
20250402,110000,92518487,226,226,226,226,300
20250402,105900,92450687,227,227,227,227,0
20250402,105800,92450687,227,227,227,227,0
20250402,105700,92450687,227,227,227,227,0
20250402,105600,92450687,227,227,227,227,0
20250402,105500,92450687,227,227,227,227,0
20250402,105400,92450687,227,227,227,227,0
20250402,105300,92450687,227,227,227,227,300
20250402,105200,92382587,227,227,227,227,0
20250402,105100,92382587,227,227,227,227,0
20250402,105000,92382587,227,227,227,227,0
20250402,104900,92382587,227,227,227,227,4
20250402,104800,92381679,227,227,227,227,0
20250402,104700,92381679,227,227,227,227,47
20250402,104600,92371010,227,227,227,227,600
20250402,104500,92234810,227,227,227,227,0
20250402,104400,92234810,227,227,227,227,31
20250402,104300,92227773,227,227,227,227,0
20250402,104200,92227773,227,227,228,227,21
20250402,104100,92223000,227,227,227,227,0
20250402,104000,92223000,227,227,227,227,28
20250402,103900,92216644,228,228,228,228,1
20250402,103800,92216416,227,227,227,227,167
20250402,103700,92178507,227,227,227,227,1
20250402,103600,92178280,227,227,227,227,0
20250402,103500,92178280,227,227,227,227,9077
20250402,103400,90117801,228,228,228,228,0
20250402,103300,90117801,228,228,228,228,0
20250402,103200,90117801,228,228,228,228,0
20250402,103100,90117801,228,228,228,228,0
20250402,103000,90117801,228,228,228,228,1
20250402,102900,90117573,228,228,228,228,200
20250402,102800,90071973,228,228,228,228,9
20250402,102700,90069921,227,227,227,227,1454
20250402,102600,89739863,227,227,227,227,0
20250402,102500,89739863,227,227,227,227,0
20250402,102400,89739863,227,227,227,227,0
20250402,102300,89739863,227,227,227,227,0
20250402,102200,89739863,227,227,227,227,4401
20250402,102100,88740836,227,227,227,227,45
20250402,102000,88730621,227,227,227,227,0
20250402,101900,88730621,227,227,227,227,24
20250402,101800,88725173,227,227,227,227,57
20250402,101700,88712234,227,227,227,227,20
20250402,101600,88707694,227,227,227,227,0
20250402,101500,88707694,227,227,227,227,0
20250402,101400,88707694,227,227,228,227,52
20250402,101300,88695886,227,227,227,227,2000
20250402,101200,88241886,226,226,226,226,1000
20250402,101100,88015886,227,227,227,227,0
20250402,101000,88015886,227,227,227,227,0
20250402,100900,88015886,227,227,227,227,3
20250402,100800,88015205,227,227,227,227,15
20250402,100700,88011800,227,227,227,227,7
20250402,100600,88010211,227,227,227,227,0
20250402,100500,88010211,227,227,227,227,1
20250402,100400,88009984,227,227,227,227,0
20250402,100300,88009984,227,227,227,227,2
20250402,100200,88009530,227,227,227,227,1
20250402,100100,88009303,227,227,227,227,2
20250402,100000,88008849,226,225,226,225,12506
20250402,095900,85185999,225,225,225,225,14456
20250402,095800,81933399,225,225,225,225,100
20250402,095700,81910899,225,225,225,225,11838
20250402,095600,79247349,225,225,225,225,150
20250402,095500,79213599,225,225,225,225,200
20250402,095400,79168599,225,225,225,225,60
20250402,095300,79155099,225,225,225,225,0
20250402,095200,79155099,225,225,225,225,5000
20250402,095100,78030099,225,225,225,225,300
20250402,095000,77962599,225,225,225,225,0
20250402,094900,77962599,225,225,225,225,0
20250402,094800,77962599,225,225,225,225,1791
20250402,094700,77559624,225,225,225,225,1
20250402,094600,77559399,225,225,225,225,5156
20250402,094500,76399299,225,224,225,224,6309
20250402,094400,74985075,224,224,224,223,14827
20250402,094300,71671576,225,225,225,225,0
20250402,094200,71671576,225,225,225,225,1
20250402,094100,71671351,224,224,224,224,0
20250402,094000,71671351,224,224,224,224,203
20250402,093900,71625879,224,224,224,224,550
20250402,093800,71502679,225,225,225,225,0
20250402,093700,71502679,225,225,225,225,314
20250402,093600,71432029,225,225,225,225,109
20250402,093500,71407504,224,225,225,224,1449
20250402,093400,71082831,224,224,224,224,5125
20250402,093300,69934831,224,224,224,224,8
20250402,093200,69933039,223,223,223,223,0
20250402,093100,69933039,223,223,223,223,100
20250402,093000,69910739,224,224,224,224,0
20250402,092900,69910739,224,224,224,224,3601
20250402,092800,69104115,224,224,224,224,2300
20250402,092700,68588915,224,224,225,224,314
20250402,092600,68518562,225,225,225,225,200
20250402,092500,68473562,225,225,225,225,1200
20250402,092400,68203562,225,225,225,225,2
20250402,092300,68203112,224,224,224,224,0
20250402,092200,68203112,224,225,225,224,989
20250402,092100,67981076,225,225,225,225,0
20250402,092000,67981076,225,224,225,224,11201
20250402,091900,65471552,224,224,224,224,202
20250402,091800,65426304,224,224,224,224,1527
20250402,091700,65084256,224,224,224,224,1
20250402,091600,65084032,223,223,223,223,15775
20250402,091500,61566207,223,223,224,223,2226
20250402,091400,61069808,222,223,223,222,30909
20250402,091300,54204074,224,223,224,222,2902
20250402,091200,53557927,222,225,225,222,52831
20250402,091100,41802446,223,227,227,223,30091
20250402,091000,35079708,227,226,227,226,10240
20250402,090900,32764914,226,225,226,225,10923
20250402,090800,30307238,225,226,226,223,44663
20250402,090700,20292559,228,228,228,226,20001
20250402,090600,15764146,230,230,230,228,20003
20250402,090500,11181893,230,232,232,229,20358
20250402,090400,6516033,232,232,232,232,1115
20250402,090300,6257353,232,232,232,232,0
20250402,090200,6257353,232,232,232,232,45
20250402,090100,6246913,232,235,235,229,25177
20250402,090000,446008,234,232,234,232,1921