KissMeData/043090/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,190900,331054838,399,399,399,399,7732
20250402,190800,331054838,399,399,399,399,0
20250402,190700,331054838,399,399,399,399,0
20250402,190600,331054838,399,399,399,399,0
20250402,190500,331054838,399,399,399,399,0
20250402,190400,331054838,399,399,399,399,0
20250402,190300,331054838,399,399,399,399,0
20250402,190200,331054838,399,399,399,399,0
20250402,190100,331054838,399,399,399,399,0
20250402,190000,331054838,399,399,399,399,0
20250402,185900,331054838,399,399,399,399,0
20250402,185800,331054838,399,399,399,399,0
20250402,185700,331054838,399,399,399,399,0
20250402,185600,331054838,399,399,399,399,0
20250402,185500,331054838,399,399,399,399,0
20250402,185400,331054838,399,399,399,399,0
20250402,185300,331054838,399,399,399,399,0
20250402,185200,331054838,399,399,399,399,0
20250402,185100,331054838,399,399,399,399,0
20250402,185000,331054838,399,399,399,399,0
20250402,184900,331054838,399,399,399,399,0
20250402,184800,331054838,399,399,399,399,0
20250402,184700,331054838,399,399,399,399,0
20250402,184600,331054838,399,399,399,399,0
20250402,184500,331054838,399,399,399,399,0
20250402,184400,331054838,399,399,399,399,0
20250402,184300,331054838,399,399,399,399,0
20250402,184200,331054838,399,399,399,399,0
20250402,184100,331054838,399,399,399,399,0
20250402,184000,331054838,399,399,399,399,0
20250402,183900,331054838,399,399,399,399,7732
20250402,183800,331054838,399,399,399,399,0
20250402,183700,331054838,399,399,399,399,0
20250402,183600,331054838,399,399,399,399,0
20250402,183500,331054838,399,399,399,399,0
20250402,183400,331054838,399,399,399,399,0
20250402,183300,331054838,399,399,399,399,0
20250402,183200,331054838,399,399,399,399,0
20250402,183100,331054838,399,399,399,399,0
20250402,183000,331054838,399,399,399,399,0
20250402,182900,331054838,399,399,399,399,0
20250402,182800,331054838,399,399,399,399,0
20250402,182700,331054838,399,399,399,399,0
20250402,182600,331054838,399,399,399,399,0
20250402,182500,331054838,399,399,399,399,0
20250402,182400,331054838,399,399,399,399,0
20250402,182300,331054838,399,399,399,399,0
20250402,182200,331054838,399,399,399,399,0
20250402,182100,331054838,399,399,399,399,0
20250402,182000,331054838,399,399,399,399,0
20250402,181900,331054838,399,399,399,399,0
20250402,181800,331054838,399,399,399,399,0
20250402,181700,331054838,399,399,399,399,0
20250402,181600,331054838,399,399,399,399,0
20250402,181500,331054838,399,399,399,399,0
20250402,181400,331054838,399,399,399,399,0
20250402,181300,331054838,399,399,399,399,0
20250402,181200,331054838,399,399,399,399,0
20250402,181100,331054838,399,399,399,399,0
20250402,181000,331054838,399,399,399,399,0
20250402,180900,331054838,399,399,399,399,7732
20250402,180800,331054838,399,399,399,399,0
20250402,180700,331054838,399,399,399,399,0
20250402,180600,331054838,399,399,399,399,0
20250402,180500,331054838,399,399,399,399,0
20250402,180400,331054838,399,399,399,399,0
20250402,180300,331054838,399,399,399,399,0
20250402,180200,331054838,399,399,399,399,0
20250402,180100,331054838,399,399,399,399,0
20250402,180000,331054838,399,399,399,399,0
20250402,175900,331054838,399,399,399,399,0
20250402,175800,331054838,399,399,399,399,0
20250402,175700,331054838,399,399,399,399,0
20250402,175600,331054838,399,399,399,399,0
20250402,175500,331054838,399,399,399,399,0
20250402,175400,331054838,399,399,399,399,0
20250402,175300,331054838,399,399,399,399,0
20250402,175200,331054838,399,399,399,399,0
20250402,175100,331054838,399,399,399,399,0
20250402,175000,331054838,399,399,399,399,0
20250402,174900,331054838,399,399,399,399,0
20250402,174800,331054838,399,399,399,399,0
20250402,174700,331054838,399,399,399,399,0
20250402,174600,331054838,399,399,399,399,0
20250402,174500,331054838,399,399,399,399,0
20250402,174400,331054838,399,399,399,399,0
20250402,174300,331054838,399,399,399,399,0
20250402,174200,331054838,399,399,399,399,0
20250402,174100,331054838,399,399,399,399,0
20250402,174000,331054838,399,399,399,399,0
20250402,173900,331054838,399,399,399,399,7732
20250402,173800,331054838,399,399,399,399,0
20250402,173700,331054838,399,399,399,399,0
20250402,173600,331054838,399,399,399,399,0
20250402,173500,331054838,399,399,399,399,0
20250402,173400,331054838,399,399,399,399,0
20250402,173300,331054838,399,399,399,399,0
20250402,173200,331054838,399,399,399,399,0
20250402,173100,331054838,399,399,399,399,0
20250402,173000,331054838,399,399,399,399,0
20250402,172900,331054838,399,399,399,399,0
20250402,172800,331054838,399,399,399,399,0
20250402,172700,331054838,399,399,399,399,0
20250402,172600,331054838,399,399,399,399,0
20250402,172500,331054838,399,399,399,399,0
20250402,172400,331054838,399,399,399,399,0
20250402,172300,331054838,399,399,399,399,0
20250402,172200,331054838,399,399,399,399,0
20250402,172100,331054838,399,399,399,399,0
20250402,172000,331054838,399,399,399,399,0
20250402,171900,331054838,399,399,399,399,0
20250402,171800,331054838,399,399,399,399,0
20250402,171700,331054838,399,399,399,399,0
20250402,171600,331054838,399,399,399,399,0
20250402,171500,331054838,399,399,399,399,0
20250402,171400,331054838,399,399,399,399,0
20250402,171300,331054838,399,399,399,399,0
20250402,171200,331054838,399,399,399,399,0
20250402,171100,331054838,399,399,399,399,0
20250402,171000,331054838,399,399,399,399,0
20250402,170900,331054838,399,399,399,399,7732
20250402,170800,331054838,399,399,399,399,0
20250402,170700,331054838,399,399,399,399,0
20250402,170600,331054838,399,399,399,399,0
20250402,170500,331054838,399,399,399,399,0
20250402,170400,331054838,399,399,399,399,0
20250402,170300,331054838,399,399,399,399,0
20250402,170200,331054838,399,399,399,399,0
20250402,170100,331054838,399,399,399,399,0
20250402,170000,331054838,399,399,399,399,0
20250402,165900,331054838,399,399,399,399,0
20250402,165800,331054838,399,399,399,399,0
20250402,165700,331054838,399,399,399,399,0
20250402,165600,331054838,399,399,399,399,0
20250402,165500,331054838,399,399,399,399,0
20250402,165400,331054838,399,399,399,399,0
20250402,165300,331054838,399,399,399,399,0
20250402,165200,331054838,399,399,399,399,0
20250402,165100,331054838,399,399,399,399,0
20250402,165000,331054838,399,399,399,399,0
20250402,164900,331054838,399,399,399,399,0
20250402,164800,331054838,399,399,399,399,0
20250402,164700,331054838,399,399,399,399,0
20250402,164600,331054838,399,399,399,399,0
20250402,164500,331054838,399,399,399,399,0
20250402,164400,331054838,399,399,399,399,0
20250402,164300,331054838,399,399,399,399,0
20250402,164200,331054838,399,399,399,399,0
20250402,164100,331054838,399,399,399,399,0
20250402,164000,331054838,399,399,399,399,0
20250402,163900,331054838,399,399,399,399,7732
20250402,163800,331054838,399,399,399,399,0
20250402,163700,331054838,399,399,399,399,0
20250402,163600,331054838,399,399,399,399,0
20250402,163500,331054838,399,399,399,399,0
20250402,163400,331054838,399,399,399,399,0
20250402,163300,331054838,399,399,399,399,0
20250402,163200,331054838,399,399,399,399,0
20250402,163100,331054838,399,399,399,399,0
20250402,163000,331054838,399,399,399,399,0
20250402,162900,331054838,399,399,399,399,0
20250402,162800,331054838,399,399,399,399,0
20250402,162700,331054838,399,399,399,399,0
20250402,162600,331054838,399,399,399,399,0
20250402,162500,331054838,399,399,399,399,0
20250402,162400,331054838,399,399,399,399,0
20250402,162300,331054838,399,399,399,399,0
20250402,162200,331054838,399,399,399,399,0
20250402,162100,331054838,399,399,399,399,0
20250402,162000,331054838,399,399,399,399,0
20250402,161900,331054838,399,399,399,399,0
20250402,161800,331054838,399,399,399,399,0
20250402,161700,331054838,399,399,399,399,0
20250402,161600,331054838,399,399,399,399,0
20250402,161500,331054838,399,399,399,399,0
20250402,161400,331054838,399,399,399,399,0
20250402,161300,331054838,399,399,399,399,0
20250402,161200,331054838,399,399,399,399,0
20250402,161100,331054838,399,399,399,399,0
20250402,161000,331054838,399,399,399,399,0
20250402,160900,331054838,399,399,399,399,7732
20250402,160800,331054838,399,399,399,399,0
20250402,160700,331054838,399,399,399,399,0
20250402,160600,331054838,399,399,399,399,0
20250402,160500,331054838,399,399,399,399,0
20250402,160400,331054838,399,399,399,399,0
20250402,160300,331054838,399,399,399,399,0
20250402,160200,331054838,399,399,399,399,0
20250402,160100,331054838,399,399,399,399,0
20250402,160000,331054838,399,399,399,399,0
20250402,155900,331054838,399,399,399,399,0
20250402,155800,331054838,399,399,399,399,0
20250402,155700,331054838,399,399,399,399,0
20250402,155600,331054838,399,399,399,399,0
20250402,155500,331054838,399,399,399,399,0
20250402,155400,331054838,399,399,399,399,0
20250402,155300,331054838,399,399,399,399,0
20250402,155200,331054838,399,399,399,399,0
20250402,155100,331054838,399,399,399,399,0
20250402,155000,331054838,399,399,399,399,0
20250402,154900,331054838,399,399,399,399,0
20250402,154800,331054838,399,399,399,399,0
20250402,154700,331054838,399,399,399,399,0
20250402,154600,331054838,399,399,399,399,0
20250402,154500,331054838,399,399,399,399,0
20250402,154400,331054838,399,399,399,399,0
20250402,154300,331054838,399,399,399,399,0
20250402,154200,331054838,399,399,399,399,0
20250402,154100,331054838,399,399,399,399,0
20250402,154000,331054838,399,399,399,399,0
20250402,153900,331054838,399,399,399,399,7732
20250402,153800,331054838,399,399,399,399,0
20250402,153700,331054838,399,399,399,399,0
20250402,153600,331054838,399,399,399,399,0
20250402,153500,331054838,399,399,399,399,0
20250402,153400,331054838,399,399,399,399,0
20250402,153300,331054838,399,399,399,399,0
20250402,153200,331054838,399,399,399,399,0
20250402,153100,331054838,399,399,399,399,0
20250402,153000,331054838,399,399,399,399,7732
20250402,152900,327969770,401,401,401,401,0
20250402,152800,327969770,401,401,401,401,0
20250402,152700,327969770,401,401,401,401,0
20250402,152600,327969770,401,401,401,401,0
20250402,152500,327969770,401,401,401,401,0
20250402,152400,327969770,401,401,401,401,0
20250402,152300,327969770,401,401,401,401,0
20250402,152200,327969770,401,401,401,401,0
20250402,152100,327969770,401,401,401,401,0
20250402,152000,327969770,401,401,401,401,0
20250402,151900,327969770,401,401,401,401,5304
20250402,151800,325842866,401,400,401,400,4881
20250402,151700,323890425,400,401,401,400,2809
20250402,151600,322764734,401,402,402,401,14954
20250402,151500,316757243,402,404,404,402,4894
20250402,151400,314784461,404,405,405,404,1502
20250402,151300,314177652,404,404,404,404,500
20250402,151200,313975652,405,405,405,405,0
20250402,151100,313975652,405,405,405,405,1
20250402,151000,313975247,403,403,403,403,0
20250402,150900,313975247,403,404,404,403,11679
20250402,150800,309266683,404,404,404,404,0
20250402,150700,309266683,404,404,404,404,2374
20250402,150600,308307587,405,405,405,405,0
20250402,150500,308307587,405,405,405,405,406
20250402,150400,308143157,405,405,405,405,0
20250402,150300,308143157,405,405,405,405,247
20250402,150200,308043122,405,405,405,405,4536
20250402,150100,306206042,405,405,405,405,507
20250402,150000,306000707,405,407,407,405,109
20250402,145900,305956492,407,407,407,407,0
20250402,145800,305956492,407,407,407,407,2145
20250402,145700,305083477,407,407,407,407,1
20250402,145600,305083070,404,404,404,404,0
20250402,145500,305083070,404,404,404,404,54
20250402,145400,305061254,407,407,407,407,0
20250402,145300,305061254,407,407,407,407,300
20250402,145200,304939154,407,404,407,404,256
20250402,145100,304835727,404,404,404,403,2745
20250402,145000,303726951,404,404,404,404,71
20250402,144900,303698267,403,406,406,403,4575
20250402,144800,301853098,406,406,406,406,0
20250402,144700,301853098,406,406,406,406,30
20250402,144600,301840918,407,407,407,407,1
20250402,144500,301840511,404,404,404,404,70
20250402,144400,301812231,406,406,406,406,0
20250402,144300,301812231,406,406,406,406,30
20250402,144200,301800051,407,406,407,406,56
20250402,144100,301777295,406,406,406,406,51
20250402,144000,301756589,406,406,406,406,0
20250402,143900,301756589,406,406,406,406,3707
20250402,143800,300251547,404,404,404,404,0
20250402,143700,300251547,404,404,404,404,0
20250402,143600,300251547,404,404,404,404,0
20250402,143500,300251547,404,404,404,404,30
20250402,143400,300239427,406,406,406,406,0
20250402,143300,300239427,406,406,406,406,0
20250402,143200,300239427,406,406,406,406,0
20250402,143100,300239427,406,406,406,406,0
20250402,143000,300239427,406,406,406,406,0
20250402,142900,300239427,406,406,406,406,0
20250402,142800,300239427,406,406,406,406,0
20250402,142700,300239427,406,403,406,403,413
20250402,142600,300072985,406,406,406,406,1
20250402,142500,300072579,403,403,403,403,20
20250402,142400,300064519,403,403,403,403,0
20250402,142300,300064519,403,403,403,403,0
20250402,142200,300064519,403,403,403,403,0
20250402,142100,300064519,403,403,403,403,3127
20250402,142000,298804338,403,403,403,403,9
20250402,141900,298800711,403,403,403,403,507
20250402,141800,298596390,403,403,403,403,0
20250402,141700,298596390,403,403,403,403,51
20250402,141600,298575837,402,402,402,402,3000
20250402,141500,297369837,402,402,402,402,0
20250402,141400,297369837,402,402,402,402,0
20250402,141300,297369837,402,402,402,402,0
20250402,141200,297369837,402,402,402,402,0
20250402,141100,297369837,402,402,402,402,0
20250402,141000,297369837,402,402,402,402,0
20250402,140900,297369837,402,402,402,402,0
20250402,140800,297369837,402,402,402,402,0
20250402,140700,297369837,402,402,402,402,100
20250402,140600,297329637,402,403,403,402,1017
20250402,140500,296920802,403,403,403,403,0
20250402,140400,296920802,403,403,403,403,0
20250402,140300,296920802,403,403,403,403,1
20250402,140200,296920399,403,403,403,403,1304
20250402,140100,296394887,403,403,403,403,196
20250402,140000,296315899,402,402,402,402,124
20250402,135900,296266051,402,402,402,402,475
20250402,135800,296075101,402,402,402,402,0
20250402,135700,296075101,402,402,402,402,3489
20250402,135600,294672523,403,402,403,402,1602
20250402,135500,294027517,402,403,403,402,596
20250402,135400,293787529,403,403,403,403,9
20250402,135300,293783902,403,403,403,403,0
20250402,135200,293783902,403,403,403,403,0
20250402,135100,293783902,403,403,405,403,801
20250402,135000,293461096,403,403,403,403,0
20250402,134900,293461096,403,403,403,403,500
20250402,134800,293259596,407,407,407,407,1
20250402,134700,293259189,402,404,404,402,1711
20250402,134600,292570745,404,404,404,404,71
20250402,134500,292542061,406,406,406,406,1600
20250402,134400,291892461,406,406,406,406,51
20250402,134300,291871755,405,405,405,405,77
20250402,134200,291840570,405,404,405,404,471
20250402,134100,291650281,405,405,405,405,5
20250402,134000,291648256,405,405,405,405,0
20250402,133900,291648256,405,405,405,405,0
20250402,133800,291648256,405,405,405,405,106
20250402,133700,291605326,405,405,405,405,1
20250402,133600,291604921,403,403,403,403,0
20250402,133500,291604921,403,403,403,403,0
20250402,133400,291604921,403,403,403,403,0
20250402,133300,291604921,403,404,404,402,4817
20250402,133200,289666349,404,405,405,404,2193
20250402,133100,288779115,405,405,405,405,0
20250402,133000,288779115,405,405,405,405,29
20250402,132900,288767370,404,404,404,404,0
20250402,132800,288767370,404,404,404,404,0
20250402,132700,288767370,404,405,405,404,164
20250402,132600,288701028,405,405,405,405,0
20250402,132500,288701028,405,405,405,405,0
20250402,132400,288701028,405,405,405,405,0
20250402,132300,288701028,405,405,405,405,0
20250402,132200,288701028,405,405,405,405,962
20250402,132100,288311418,404,404,404,404,0
20250402,132000,288311418,404,404,404,404,0
20250402,131900,288311418,404,404,404,404,0
20250402,131800,288311418,404,404,404,404,0
20250402,131700,288311418,404,404,404,404,0
20250402,131600,288311418,404,404,404,404,0
20250402,131500,288311418,404,404,404,404,1
20250402,131400,288311014,404,404,404,404,0
20250402,131300,288311014,404,404,404,404,0
20250402,131200,288311014,404,404,404,404,505
20250402,131100,288106994,405,405,405,405,0
20250402,131000,288106994,405,406,406,405,5015
20250402,130900,286075911,406,406,406,406,0
20250402,130800,286075911,406,406,406,406,0
20250402,130700,286075911,406,407,407,406,101
20250402,130600,286034898,407,406,407,406,306
20250402,130500,285910362,405,405,405,405,6
20250402,130400,285907932,406,406,406,406,84
20250402,130300,285873828,406,406,406,406,0
20250402,130200,285873828,406,406,406,406,1
20250402,130100,285873422,406,406,406,406,0
20250402,130000,285873422,406,406,406,406,180
20250402,125900,285800342,406,406,406,406,45
20250402,125800,285782072,406,406,406,406,100
20250402,125700,285741472,404,404,404,404,0
20250402,125600,285741472,404,404,404,404,0
20250402,125500,285741472,404,404,404,404,5
20250402,125400,285739452,404,404,404,404,0
20250402,125300,285739452,404,404,404,404,7
20250402,125200,285736624,406,406,406,406,0
20250402,125100,285736624,406,406,406,406,0
20250402,125000,285736624,406,406,406,406,0
20250402,124900,285736624,406,406,406,406,3
20250402,124800,285735406,405,405,405,405,1310
20250402,124700,285204856,407,407,407,407,3
20250402,124600,285203635,406,406,406,406,0
20250402,124500,285203635,406,406,406,406,1
20250402,124400,285203229,406,406,406,406,6
20250402,124300,285200793,405,405,405,405,0
20250402,124200,285200793,405,405,405,405,0
20250402,124100,285200793,405,405,405,405,0
20250402,124000,285200793,405,405,405,405,115
20250402,123900,285154218,407,407,407,407,0
20250402,123800,285154218,407,407,407,407,0
20250402,123700,285154218,407,407,407,407,50
20250402,123600,285133868,407,407,407,407,318
20250402,123500,285004442,407,407,407,407,0
20250402,123400,285004442,407,408,408,407,194
20250402,123300,284925300,407,407,407,407,0
20250402,123200,284925300,407,407,407,407,100
20250402,123100,284884600,405,405,405,405,0
20250402,123000,284884600,405,405,405,405,1928
20250402,122900,284103760,405,405,405,405,135
20250402,122800,284049085,407,407,407,407,300
20250402,122700,283926985,407,407,407,407,200
20250402,122600,283845585,407,407,407,407,0
20250402,122500,283845585,407,405,407,405,120
20250402,122400,283796785,406,407,407,406,274
20250402,122300,283685527,407,407,407,407,0
20250402,122200,283685527,407,407,407,407,900
20250402,122100,283319227,407,407,407,407,0
20250402,122000,283319227,407,407,407,407,142
20250402,121900,283261433,407,407,407,407,200
20250402,121800,283180033,406,406,406,406,0
20250402,121700,283180033,406,406,407,406,50
20250402,121600,283159723,408,408,408,408,0
20250402,121500,283159723,408,408,408,408,0
20250402,121400,283159723,408,408,408,408,0
20250402,121300,283159723,408,408,408,408,0
20250402,121200,283159723,408,408,408,408,0
20250402,121100,283159723,408,408,408,408,1
20250402,121000,283159315,408,408,408,408,0
20250402,120900,283159315,408,408,408,408,500
20250402,120800,282955315,408,408,408,408,0
20250402,120700,282955315,408,408,408,408,0
20250402,120600,282955315,408,408,408,408,0
20250402,120500,282955315,408,408,408,408,0
20250402,120400,282955315,408,408,408,408,0
20250402,120300,282955315,408,408,408,408,0
20250402,120200,282955315,408,408,408,408,0
20250402,120100,282955315,408,408,408,408,1380
20250402,120000,282392275,408,408,408,408,2012
20250402,115900,281571379,408,408,408,408,1087
20250402,115800,281127883,408,408,408,408,1377
20250402,115700,280566067,408,408,408,408,484
20250402,115600,280368595,408,408,408,408,1
20250402,115500,280368187,407,407,407,407,2302
20250402,115400,279431273,405,405,405,405,587
20250402,115300,279193538,404,404,404,404,7595
20250402,115200,276125158,404,404,404,404,1000
20250402,115100,275721158,403,403,403,403,0
20250402,115000,275721158,403,404,404,403,603
20250402,114900,275477549,404,404,404,404,1800
20250402,114800,274750349,404,404,404,404,0
20250402,114700,274750349,404,404,404,404,400
20250402,114600,274588749,404,403,404,403,2742
20250402,114500,273481223,403,403,403,403,880
20250402,114400,273126583,403,403,403,403,0
20250402,114300,273126583,403,403,403,403,3707
20250402,114200,271632662,402,402,402,402,1000
20250402,114100,271230662,400,400,400,400,44
20250402,114000,271213062,402,401,402,401,7807
20250402,113900,268082096,403,402,403,402,783
20250402,113800,267766548,403,403,403,403,1006
20250402,113700,267361130,403,403,403,403,510
20250402,113600,267155600,402,402,402,402,100
20250402,113500,267115400,402,402,402,402,0
20250402,113400,267115400,402,402,402,402,3
20250402,113300,267114194,402,402,402,402,1
20250402,113200,267113792,402,402,402,402,0
20250402,113100,267113792,402,402,402,402,4
20250402,113000,267112184,401,401,401,401,1453
20250402,112900,266529531,401,401,401,401,0
20250402,112800,266529531,401,401,401,401,0
20250402,112700,266529531,401,401,401,401,1164
20250402,112600,266062767,401,401,401,401,0
20250402,112500,266062767,401,401,401,401,0
20250402,112400,266062767,401,401,401,401,0
20250402,112300,266062767,401,404,404,401,5
20250402,112200,266060750,401,401,401,401,241
20250402,112100,265964109,401,401,401,401,4317
20250402,112000,264232992,401,402,402,401,4883
20250402,111900,262270035,404,403,404,403,300
20250402,111800,262149084,402,402,402,402,62
20250402,111700,262124160,402,402,402,402,0
20250402,111600,262124160,402,402,402,402,71
20250402,111500,262095618,402,404,404,402,2441
20250402,111400,261112478,404,404,404,404,256
20250402,111300,261009054,404,404,404,404,0
20250402,111200,261009054,404,405,405,404,1000
20250402,111100,260604724,405,406,406,405,202
20250402,111000,260522864,406,406,406,406,61
20250402,110900,260498098,407,407,407,407,0
20250402,110800,260498098,407,407,407,407,563
20250402,110700,260268957,407,407,407,407,893
20250402,110600,259905506,407,406,407,406,875
20250402,110500,259549386,406,406,406,406,0
20250402,110400,259549386,406,406,406,406,142
20250402,110300,259491734,407,407,407,407,257
20250402,110200,259387135,407,408,408,404,1350
20250402,110100,258839648,407,407,407,407,1000
20250402,110000,258432648,407,407,407,407,0
20250402,105900,258432648,407,405,407,405,60
20250402,105800,258408316,405,405,405,405,100
20250402,105700,258367816,404,404,404,404,503
20250402,105600,258164604,404,404,404,404,435
20250402,105500,257988864,404,404,404,404,100
20250402,105400,257948464,403,405,406,403,3051
20250402,105300,256713714,405,405,405,403,7508
20250402,105200,253677005,405,404,405,404,150
20250402,105100,253616395,403,403,403,403,0
20250402,105000,253616395,403,403,403,403,0
20250402,104900,253616395,403,403,403,403,1
20250402,104800,253615992,402,402,402,402,0
20250402,104700,253615992,402,402,402,402,1
20250402,104600,253615590,401,401,401,401,0
20250402,104500,253615590,401,401,401,401,0
20250402,104400,253615590,401,401,401,401,0
20250402,104300,253615590,401,404,404,401,229
20250402,104200,253523678,404,405,405,404,4974
20250402,104100,251513049,407,406,407,406,601
20250402,104000,251269036,406,406,406,406,0
20250402,103900,251269036,406,406,406,406,1
20250402,103800,251268630,404,404,404,404,0
20250402,103700,251268630,404,403,404,403,1060
20250402,103600,250840563,402,402,402,402,18
20250402,103500,250833327,402,402,402,402,0
20250402,103400,250833327,402,402,402,402,71
20250402,103300,250804785,402,402,402,402,369
20250402,103200,250656447,401,401,401,401,266
20250402,103100,250549781,401,401,401,401,0
20250402,103000,250549781,401,401,401,401,0
20250402,102900,250549781,401,401,401,401,1181
20250402,102800,250076200,401,401,401,401,3577
20250402,102700,248641823,401,401,401,401,0
20250402,102600,248641823,401,401,401,401,60
20250402,102500,248617763,399,399,399,399,0
20250402,102400,248617763,399,400,400,399,301
20250402,102300,248497663,401,401,401,401,4
20250402,102200,248496059,398,399,399,398,2248
20250402,102100,247600903,398,398,398,398,362
20250402,102000,247456827,398,401,401,398,15054
20250402,101900,241457120,403,403,403,403,3000
20250402,101800,240248120,400,400,400,400,0
20250402,101700,240248120,400,400,400,400,0
20250402,101600,240248120,400,402,402,400,4018
20250402,101500,238638503,402,403,403,402,2630
20250402,101400,237581151,402,402,402,402,0
20250402,101300,237581151,402,404,404,402,3363
20250402,101200,236228681,404,407,407,404,383
20250402,101100,236073895,404,403,404,403,149
20250402,101000,236013700,402,403,404,402,896
20250402,100900,235653461,404,403,404,402,119
20250402,100800,235605610,402,399,402,398,11020
20250402,100700,231190720,400,401,401,399,2625
20250402,100600,230140519,398,400,401,398,1363
20250402,100500,229597779,398,400,402,398,16326
20250402,100400,223067632,400,404,407,400,30581
20250402,100300,210799998,405,405,405,405,60
20250402,100200,210775698,406,406,406,406,302
20250402,100100,210653086,404,406,406,404,432
20250402,100000,210478552,403,403,403,403,0
20250402,095900,210478552,403,405,406,403,883
20250402,095800,210122249,403,404,404,403,4336
20250402,095700,208372589,404,404,404,404,0
20250402,095600,208372589,404,404,407,404,586
20250402,095500,208135695,407,406,407,404,10811
20250402,095400,203760021,406,406,406,406,1279
20250402,095300,203240747,407,407,407,406,993
20250402,095200,202836773,405,405,405,405,0
20250402,095100,202836773,405,411,411,405,45153
20250402,095000,184421524,415,415,415,415,0
20250402,094900,184421524,415,411,415,411,148
20250402,094800,184360144,409,412,412,409,1244
20250402,094700,183849762,416,413,416,413,900
20250402,094600,183477406,412,411,412,411,1153
20250402,094500,183002395,412,412,412,412,428
20250402,094400,182826059,412,412,412,412,1
20250402,094300,182825647,410,410,410,410,0
20250402,094200,182825647,410,411,411,410,2002
20250402,094100,182003826,411,411,411,411,10
20250402,094000,181999716,411,413,416,408,682
20250402,093900,181718614,407,407,407,407,3142
20250402,093800,180439820,406,409,409,406,22018
20250402,093700,171460605,412,415,415,412,652
20250402,093600,171191025,415,415,416,413,696
20250402,093500,170902168,415,415,415,415,125
20250402,093400,170850293,407,410,412,407,6331
20250402,093300,168254171,408,408,408,408,500
20250402,093200,168050171,408,408,408,408,993
20250402,093100,167645027,408,410,410,408,2622
20250402,093000,166573250,410,409,410,409,2382
20250402,092900,165598011,411,411,411,409,1382
20250402,092800,165030769,410,410,410,410,1010
20250402,092700,164616669,407,409,410,407,6705
20250402,092600,161878587,409,407,410,407,1112
20250402,092500,161423379,405,409,409,405,5254
20250402,092400,159294117,406,408,408,405,10017
20250402,092300,155215814,411,408,411,408,887
20250402,092200,154853915,408,410,410,408,667
20250402,092100,154581330,409,411,413,409,1976
20250402,092000,153770715,411,416,416,411,110
20250402,091900,153725455,412,412,412,411,3345
20250402,091800,152347402,410,408,410,408,481
20250402,091700,152151052,412,410,412,410,734
20250402,091600,151849885,407,410,411,407,4411
20250402,091500,150046649,410,408,410,407,2289
20250402,091400,149111811,408,404,408,404,17149
20250402,091300,142183559,404,404,404,404,0
20250402,091200,142183559,404,408,408,404,13475
20250402,091100,136708776,408,416,416,408,17276
20250402,091000,129566763,416,416,420,414,358
20250402,090900,129418384,416,418,418,412,4111
20250402,090800,127704818,415,420,424,414,37702
20250402,090700,111930986,419,426,426,417,115809
20250402,090600,63440075,426,435,435,426,38279
20250402,090500,46890123,435,438,440,435,3969
20250402,090400,45148918,437,443,443,437,12608
20250402,090300,39600767,445,442,445,442,7518
20250402,090200,36261342,441,454,454,441,61444
20250402,090100,8869480,454,455,466,454,10632
20250402,090000,3975279,455,448,455,448,8850