KissMeData/043260/min/candle-20250404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,191000,234916333,1010,1010,1010,1010,4424
20250404,190900,234916333,1010,1010,1010,1010,0
20250404,190800,234916333,1010,1010,1010,1010,0
20250404,190700,234916333,1010,1010,1010,1010,0
20250404,190600,234916333,1010,1010,1010,1010,0
20250404,190500,234916333,1010,1010,1010,1010,0
20250404,190400,234916333,1010,1010,1010,1010,0
20250404,190300,234916333,1010,1010,1010,1010,0
20250404,190200,234916333,1010,1010,1010,1010,0
20250404,190100,234916333,1010,1010,1010,1010,0
20250404,190000,234916333,1010,1010,1010,1010,0
20250404,185900,234916333,1010,1010,1010,1010,0
20250404,185800,234916333,1010,1010,1010,1010,0
20250404,185700,234916333,1010,1010,1010,1010,0
20250404,185600,234916333,1010,1010,1010,1010,0
20250404,185500,234916333,1010,1010,1010,1010,0
20250404,185400,234916333,1010,1010,1010,1010,0
20250404,185300,234916333,1010,1010,1010,1010,0
20250404,185200,234916333,1010,1010,1010,1010,0
20250404,185100,234916333,1010,1010,1010,1010,0
20250404,185000,234916333,1010,1010,1010,1010,0
20250404,184900,234916333,1010,1010,1010,1010,0
20250404,184800,234916333,1010,1010,1010,1010,0
20250404,184700,234916333,1010,1010,1010,1010,0
20250404,184600,234916333,1010,1010,1010,1010,0
20250404,184500,234916333,1010,1010,1010,1010,0
20250404,184400,234916333,1010,1010,1010,1010,0
20250404,184300,234916333,1010,1010,1010,1010,0
20250404,184200,234916333,1010,1010,1010,1010,0
20250404,184100,234916333,1010,1010,1010,1010,0
20250404,184000,234916333,1010,1010,1010,1010,4424
20250404,183900,234916333,1010,1010,1010,1010,0
20250404,183800,234916333,1010,1010,1010,1010,0
20250404,183700,234916333,1010,1010,1010,1010,0
20250404,183600,234916333,1010,1010,1010,1010,0
20250404,183500,234916333,1010,1010,1010,1010,0
20250404,183400,234916333,1010,1010,1010,1010,0
20250404,183300,234916333,1010,1010,1010,1010,0
20250404,183200,234916333,1010,1010,1010,1010,0
20250404,183100,234916333,1010,1010,1010,1010,0
20250404,183000,234916333,1010,1010,1010,1010,0
20250404,182900,234916333,1010,1010,1010,1010,0
20250404,182800,234916333,1010,1010,1010,1010,0
20250404,182700,234916333,1010,1010,1010,1010,0
20250404,182600,234916333,1010,1010,1010,1010,0
20250404,182500,234916333,1010,1010,1010,1010,0
20250404,182400,234916333,1010,1010,1010,1010,0
20250404,182300,234916333,1010,1010,1010,1010,0
20250404,182200,234916333,1010,1010,1010,1010,0
20250404,182100,234916333,1010,1010,1010,1010,0
20250404,182000,234916333,1010,1010,1010,1010,0
20250404,181900,234916333,1010,1010,1010,1010,0
20250404,181800,234916333,1010,1010,1010,1010,0
20250404,181700,234916333,1010,1010,1010,1010,0
20250404,181600,234916333,1010,1010,1010,1010,0
20250404,181500,234916333,1010,1010,1010,1010,0
20250404,181400,234916333,1010,1010,1010,1010,0
20250404,181300,234916333,1010,1010,1010,1010,0
20250404,181200,234916333,1010,1010,1010,1010,0
20250404,181100,234916333,1010,1010,1010,1010,0
20250404,181000,234916333,1010,1010,1010,1010,4424
20250404,180900,234916333,1010,1010,1010,1010,0
20250404,180800,234916333,1010,1010,1010,1010,0
20250404,180700,234916333,1010,1010,1010,1010,0
20250404,180600,234916333,1010,1010,1010,1010,0
20250404,180500,234916333,1010,1010,1010,1010,0
20250404,180400,234916333,1010,1010,1010,1010,0
20250404,180300,234916333,1010,1010,1010,1010,0
20250404,180200,234916333,1010,1010,1010,1010,0
20250404,180100,234916333,1010,1010,1010,1010,0
20250404,180000,234916333,1010,1010,1010,1010,0
20250404,175900,234916333,1010,1010,1010,1010,0
20250404,175800,234916333,1010,1010,1010,1010,0
20250404,175700,234916333,1010,1010,1010,1010,0
20250404,175600,234916333,1010,1010,1010,1010,0
20250404,175500,234916333,1010,1010,1010,1010,0
20250404,175400,234916333,1010,1010,1010,1010,0
20250404,175300,234916333,1010,1010,1010,1010,0
20250404,175200,234916333,1010,1010,1010,1010,0
20250404,175100,234916333,1010,1010,1010,1010,0
20250404,175000,234916333,1010,1010,1010,1010,0
20250404,174900,234916333,1010,1010,1010,1010,0
20250404,174800,234916333,1010,1010,1010,1010,0
20250404,174700,234916333,1010,1010,1010,1010,0
20250404,174600,234916333,1010,1010,1010,1010,0
20250404,174500,234916333,1010,1010,1010,1010,0
20250404,174400,234916333,1010,1010,1010,1010,0
20250404,174300,234916333,1010,1010,1010,1010,0
20250404,174200,234916333,1010,1010,1010,1010,0
20250404,174100,234916333,1010,1010,1010,1010,0
20250404,174000,234916333,1010,1010,1010,1010,4424
20250404,173900,234916333,1010,1010,1010,1010,0
20250404,173800,234916333,1010,1010,1010,1010,0
20250404,173700,234916333,1010,1010,1010,1010,0
20250404,173600,234916333,1010,1010,1010,1010,0
20250404,173500,234916333,1010,1010,1010,1010,0
20250404,173400,234916333,1010,1010,1010,1010,0
20250404,173300,234916333,1010,1010,1010,1010,0
20250404,173200,234916333,1010,1010,1010,1010,0
20250404,173100,234916333,1010,1010,1010,1010,0
20250404,173000,234916333,1010,1010,1010,1010,0
20250404,172900,234916333,1010,1010,1010,1010,0
20250404,172800,234916333,1010,1010,1010,1010,0
20250404,172700,234916333,1010,1010,1010,1010,0
20250404,172600,234916333,1010,1010,1010,1010,0
20250404,172500,234916333,1010,1010,1010,1010,0
20250404,172400,234916333,1010,1010,1010,1010,0
20250404,172300,234916333,1010,1010,1010,1010,0
20250404,172200,234916333,1010,1010,1010,1010,0
20250404,172100,234916333,1010,1010,1010,1010,0
20250404,172000,234916333,1010,1010,1010,1010,0
20250404,171900,234916333,1010,1010,1010,1010,0
20250404,171800,234916333,1010,1010,1010,1010,0
20250404,171700,234916333,1010,1010,1010,1010,0
20250404,171600,234916333,1010,1010,1010,1010,0
20250404,171500,234916333,1010,1010,1010,1010,0
20250404,171400,234916333,1010,1010,1010,1010,0
20250404,171300,234916333,1010,1010,1010,1010,0
20250404,171200,234916333,1010,1010,1010,1010,0
20250404,171100,234916333,1010,1010,1010,1010,0
20250404,171000,234916333,1010,1010,1010,1010,4424
20250404,170900,234916333,1010,1010,1010,1010,0
20250404,170800,234916333,1010,1010,1010,1010,0
20250404,170700,234916333,1010,1010,1010,1010,0
20250404,170600,234916333,1010,1010,1010,1010,0
20250404,170500,234916333,1010,1010,1010,1010,0
20250404,170400,234916333,1010,1010,1010,1010,0
20250404,170300,234916333,1010,1010,1010,1010,0
20250404,170200,234916333,1010,1010,1010,1010,0
20250404,170100,234916333,1010,1010,1010,1010,0
20250404,170000,234916333,1010,1010,1010,1010,0
20250404,165900,234916333,1010,1010,1010,1010,0
20250404,165800,234916333,1010,1010,1010,1010,0
20250404,165700,234916333,1010,1010,1010,1010,0
20250404,165600,234916333,1010,1010,1010,1010,0
20250404,165500,234916333,1010,1010,1010,1010,0
20250404,165400,234916333,1010,1010,1010,1010,0
20250404,165300,234916333,1010,1010,1010,1010,0
20250404,165200,234916333,1010,1010,1010,1010,0
20250404,165100,234916333,1010,1010,1010,1010,0
20250404,165000,234916333,1010,1010,1010,1010,0
20250404,164900,234916333,1010,1010,1010,1010,0
20250404,164800,234916333,1010,1010,1010,1010,0
20250404,164700,234916333,1010,1010,1010,1010,0
20250404,164600,234916333,1010,1010,1010,1010,0
20250404,164500,234916333,1010,1010,1010,1010,0
20250404,164400,234916333,1010,1010,1010,1010,0
20250404,164300,234916333,1010,1010,1010,1010,0
20250404,164200,234916333,1010,1010,1010,1010,0
20250404,164100,234916333,1010,1010,1010,1010,0
20250404,164000,234916333,1010,1010,1010,1010,4424
20250404,163900,234916333,1010,1010,1010,1010,0
20250404,163800,234916333,1010,1010,1010,1010,0
20250404,163700,234916333,1010,1010,1010,1010,0
20250404,163600,234916333,1010,1010,1010,1010,0
20250404,163500,234916333,1010,1010,1010,1010,0
20250404,163400,234916333,1010,1010,1010,1010,0
20250404,163300,234916333,1010,1010,1010,1010,0
20250404,163200,234916333,1010,1010,1010,1010,0
20250404,163100,234916333,1010,1010,1010,1010,0
20250404,163000,234916333,1010,1010,1010,1010,0
20250404,162900,234916333,1010,1010,1010,1010,0
20250404,162800,234916333,1010,1010,1010,1010,0
20250404,162700,234916333,1010,1010,1010,1010,0
20250404,162600,234916333,1010,1010,1010,1010,0
20250404,162500,234916333,1010,1010,1010,1010,0
20250404,162400,234916333,1010,1010,1010,1010,0
20250404,162300,234916333,1010,1010,1010,1010,0
20250404,162200,234916333,1010,1010,1010,1010,0
20250404,162100,234916333,1010,1010,1010,1010,0
20250404,162000,234916333,1010,1010,1010,1010,0
20250404,161900,234916333,1010,1010,1010,1010,0
20250404,161800,234916333,1010,1010,1010,1010,0
20250404,161700,234916333,1010,1010,1010,1010,0
20250404,161600,234916333,1010,1010,1010,1010,0
20250404,161500,234916333,1010,1010,1010,1010,0
20250404,161400,234916333,1010,1010,1010,1010,0
20250404,161300,234916333,1010,1010,1010,1010,0
20250404,161200,234916333,1010,1010,1010,1010,0
20250404,161100,234916333,1010,1010,1010,1010,0
20250404,161000,234916333,1010,1010,1010,1010,4424
20250404,160900,234916333,1010,1010,1010,1010,0
20250404,160800,234916333,1010,1010,1010,1010,0
20250404,160700,234916333,1010,1010,1010,1010,0
20250404,160600,234916333,1010,1010,1010,1010,0
20250404,160500,234916333,1010,1010,1010,1010,0
20250404,160400,234916333,1010,1010,1010,1010,0
20250404,160300,234916333,1010,1010,1010,1010,0
20250404,160200,234916333,1010,1010,1010,1010,0
20250404,160100,234916333,1010,1010,1010,1010,0
20250404,160000,234916333,1010,1010,1010,1010,0
20250404,155900,234916333,1010,1010,1010,1010,0
20250404,155800,234916333,1010,1010,1010,1010,0
20250404,155700,234916333,1010,1010,1010,1010,0
20250404,155600,234916333,1010,1010,1010,1010,0
20250404,155500,234916333,1010,1010,1010,1010,0
20250404,155400,234916333,1010,1010,1010,1010,0
20250404,155300,234916333,1010,1010,1010,1010,0
20250404,155200,234916333,1010,1010,1010,1010,0
20250404,155100,234916333,1010,1010,1010,1010,0
20250404,155000,234916333,1010,1010,1010,1010,0
20250404,154900,234916333,1010,1010,1010,1010,0
20250404,154800,234916333,1010,1010,1010,1010,0
20250404,154700,234916333,1010,1010,1010,1010,0
20250404,154600,234916333,1010,1010,1010,1010,0
20250404,154500,234916333,1010,1010,1010,1010,0
20250404,154400,234916333,1010,1010,1010,1010,0
20250404,154300,234916333,1010,1010,1010,1010,0
20250404,154200,234916333,1010,1010,1010,1010,0
20250404,154100,234916333,1010,1010,1010,1010,0
20250404,154000,234916333,1010,1010,1010,1010,4424
20250404,153900,234916333,1010,1010,1010,1010,0
20250404,153800,234916333,1010,1010,1010,1010,0
20250404,153700,234916333,1010,1010,1010,1010,0
20250404,153600,234916333,1010,1010,1010,1010,0
20250404,153500,234916333,1010,1010,1010,1010,0
20250404,153400,234916333,1010,1010,1010,1010,0
20250404,153300,234916333,1010,1010,1010,1010,0
20250404,153200,234916333,1010,1010,1010,1010,0
20250404,153100,234916333,1010,1010,1010,1010,0
20250404,153000,234916333,1010,1010,1010,1010,4424
20250404,152900,230448093,1009,1009,1009,1009,0
20250404,152800,230448093,1009,1009,1009,1009,0
20250404,152700,230448093,1009,1009,1009,1009,0
20250404,152600,230448093,1009,1009,1009,1009,0
20250404,152500,230448093,1009,1009,1009,1009,0
20250404,152400,230448093,1009,1009,1009,1009,0
20250404,152300,230448093,1009,1009,1009,1009,0
20250404,152200,230448093,1009,1009,1009,1009,0
20250404,152100,230448093,1009,1009,1009,1009,0
20250404,152000,230448093,1009,1009,1009,1009,0
20250404,151900,230448093,1009,1009,1009,1006,433
20250404,151800,230011541,1009,1008,1009,1008,816
20250404,151700,229188210,1006,1006,1006,1006,0
20250404,151600,229188210,1006,1006,1006,1006,0
20250404,151500,229188210,1006,1006,1006,1006,0
20250404,151400,229188210,1006,1006,1006,1006,0
20250404,151300,229188210,1006,1006,1006,1006,1
20250404,151200,229187204,1006,1006,1006,1006,177
20250404,151100,229009142,1005,1006,1006,1005,46
20250404,151000,228962910,1005,1005,1005,1005,0
20250404,150900,228962910,1005,1008,1009,1005,627
20250404,150800,228330475,1004,1004,1004,1004,0
20250404,150700,228330475,1004,1004,1004,1004,0
20250404,150600,228330475,1004,1004,1004,1004,2
20250404,150500,228328467,1004,1004,1004,1004,3
20250404,150400,228325455,1012,1012,1012,1012,0
20250404,150300,228325455,1012,1012,1012,1012,0
20250404,150200,228325455,1012,1012,1012,1012,0
20250404,150100,228325455,1012,1012,1012,1012,0
20250404,150000,228325455,1012,1012,1012,1012,0
20250404,145900,228325455,1012,1012,1012,1012,0
20250404,145800,228325455,1012,1005,1012,1005,102
20250404,145700,228222931,1012,1012,1012,1012,0
20250404,145600,228222931,1012,1002,1012,1002,1972
20250404,145500,226241336,1005,1005,1005,1005,0
20250404,145400,226241336,1005,1004,1005,1004,2296
20250404,145300,223934857,1003,1002,1003,1002,2710
20250404,145200,221217873,1000,1000,1000,1000,225
20250404,145100,220992873,1003,1003,1003,1003,0
20250404,145000,220992873,1003,1003,1003,1003,0
20250404,144900,220992873,1003,1003,1003,1003,0
20250404,144800,220992873,1003,1003,1003,1003,0
20250404,144700,220992873,1003,1003,1003,1003,0
20250404,144600,220992873,1003,1003,1003,1003,0
20250404,144500,220992873,1003,1000,1003,1000,2113
20250404,144400,218878749,1000,1000,1000,1000,3
20250404,144300,218875749,998,998,998,998,3
20250404,144200,218872755,998,998,998,998,100
20250404,144100,218772955,998,996,998,996,2626
20250404,144000,216155970,996,996,996,996,0
20250404,143900,216155970,996,996,996,994,285
20250404,143800,215872118,995,995,995,995,1700
20250404,143700,214180618,994,993,994,991,2167
20250404,143600,212029273,991,991,991,991,0
20250404,143500,212029273,991,991,991,991,2
20250404,143400,212027291,990,990,990,990,0
20250404,143300,212027291,990,990,990,990,0
20250404,143200,212027291,990,990,990,990,115
20250404,143100,211913441,991,991,991,991,10
20250404,143000,211903531,992,992,992,992,10
20250404,142900,211893611,994,994,994,994,0
20250404,142800,211893611,994,994,994,994,1
20250404,142700,211892617,993,993,993,993,1
20250404,142600,211891624,993,993,993,993,0
20250404,142500,211891624,993,990,993,990,4504
20250404,142400,207432651,990,990,990,990,0
20250404,142300,207432651,990,990,990,990,0
20250404,142200,207432651,990,990,990,990,0
20250404,142100,207432651,990,990,990,990,0
20250404,142000,207432651,990,990,990,990,502
20250404,141900,206935671,990,991,991,990,3138
20250404,141800,203828878,991,991,991,991,25
20250404,141700,203804103,992,992,992,992,0
20250404,141600,203804103,992,992,992,992,75
20250404,141500,203729703,990,990,990,990,0
20250404,141400,203729703,990,990,990,990,0
20250404,141300,203729703,990,990,990,990,0
20250404,141200,203729703,990,990,990,990,129
20250404,141100,203601993,990,990,990,990,0
20250404,141000,203601993,990,990,990,990,0
20250404,140900,203601993,990,990,990,990,300
20250404,140800,203304993,989,989,989,989,0
20250404,140700,203304993,989,990,990,989,1160
20250404,140600,202157723,990,990,990,990,0
20250404,140500,202157723,990,990,990,990,270
20250404,140400,201890423,990,990,990,990,2200
20250404,140300,199712423,990,990,990,990,0
20250404,140200,199712423,990,990,990,990,0
20250404,140100,199712423,990,990,990,990,0
20250404,140000,199712423,990,990,990,990,300
20250404,135900,199415423,990,990,990,990,0
20250404,135800,199415423,990,990,990,990,1
20250404,135700,199414433,989,989,989,989,0
20250404,135600,199414433,989,989,989,989,4
20250404,135500,199410477,989,989,989,989,0
20250404,135400,199410477,989,989,989,989,0
20250404,135300,199410477,989,992,992,989,2178
20250404,135200,197254430,992,992,992,992,0
20250404,135100,197254430,992,992,992,992,0
20250404,135000,197254430,992,992,992,992,0
20250404,134900,197254430,992,992,992,992,0
20250404,134800,197254430,992,992,992,992,0
20250404,134700,197254430,992,992,992,992,0
20250404,134600,197254430,992,992,992,992,0
20250404,134500,197254430,992,992,992,992,0
20250404,134400,197254430,992,992,992,992,45
20250404,134300,197209790,991,992,992,991,731
20250404,134200,196484914,992,992,992,992,0
20250404,134100,196484914,992,992,992,992,0
20250404,134000,196484914,992,992,992,992,45
20250404,133900,196440274,992,992,992,992,962
20250404,133800,195485970,993,993,993,993,0
20250404,133700,195485970,993,993,993,993,11
20250404,133600,195475047,996,996,996,996,0
20250404,133500,195475047,996,996,996,996,0
20250404,133400,195475047,996,996,996,996,0
20250404,133300,195475047,996,996,996,996,0
20250404,133200,195475047,996,996,996,996,1
20250404,133100,195474051,996,996,996,996,0
20250404,133000,195474051,996,996,996,996,0
20250404,132900,195474051,996,996,996,996,0
20250404,132800,195474051,996,996,996,996,0
20250404,132700,195474051,996,996,996,996,0
20250404,132600,195474051,996,996,996,996,0
20250404,132500,195474051,996,996,996,996,0
20250404,132400,195474051,996,996,996,996,1
20250404,132300,195473055,991,991,991,991,49
20250404,132200,195424496,991,991,991,991,0
20250404,132100,195424496,991,991,991,991,2
20250404,132000,195422514,990,990,990,990,0
20250404,131900,195422514,990,990,990,990,0
20250404,131800,195422514,990,990,990,990,0
20250404,131700,195422514,990,990,990,990,0
20250404,131600,195422514,990,990,990,990,0
20250404,131500,195422514,990,990,990,990,0
20250404,131400,195422514,990,990,990,990,0
20250404,131300,195422514,990,991,991,990,550
20250404,131200,194877704,990,993,993,990,20
20250404,131100,194857870,995,995,995,995,0
20250404,131000,194857870,995,995,995,995,8
20250404,130900,194849910,991,991,991,991,0
20250404,130800,194849910,991,991,991,991,2
20250404,130700,194847928,991,991,991,991,73
20250404,130600,194775585,990,990,990,990,0
20250404,130500,194775585,990,995,995,988,10222
20250404,130400,184661560,995,997,997,995,2009
20250404,130300,182658604,997,997,997,997,2
20250404,130200,182656610,998,998,998,998,0
20250404,130100,182656610,998,998,998,998,0
20250404,130000,182656610,998,998,998,998,4
20250404,125900,182652618,998,998,998,998,0
20250404,125800,182652618,998,998,998,998,0
20250404,125700,182652618,998,998,998,998,0
20250404,125600,182652618,998,998,998,998,0
20250404,125500,182652618,998,998,998,998,0
20250404,125400,182652618,998,998,998,998,0
20250404,125300,182652618,998,997,998,997,263
20250404,125200,182390157,997,997,997,997,0
20250404,125100,182390157,997,997,997,997,0
20250404,125000,182390157,997,997,997,997,0
20250404,124900,182390157,997,997,997,997,0
20250404,124800,182390157,997,997,997,997,0
20250404,124700,182390157,997,997,997,997,1629
20250404,124600,180766044,1001,1001,1001,1001,0
20250404,124500,180766044,1001,1001,1001,1001,0
20250404,124400,180766044,1001,1001,1001,1001,0
20250404,124300,180766044,1001,1001,1001,1001,0
20250404,124200,180766044,1001,1001,1001,1001,6
20250404,124100,180760038,997,997,997,997,0
20250404,124000,180760038,997,997,997,997,0
20250404,123900,180760038,997,997,997,997,0
20250404,123800,180760038,997,999,999,997,1355
20250404,123700,179407137,999,999,999,999,0
20250404,123600,179407137,999,999,999,999,0
20250404,123500,179407137,999,999,999,999,0
20250404,123400,179407137,999,999,999,999,0
20250404,123300,179407137,999,999,999,999,0
20250404,123200,179407137,999,999,999,999,0
20250404,123100,179407137,999,999,999,999,152
20250404,123000,179255289,999,999,999,999,0
20250404,122900,179255289,999,999,999,999,0
20250404,122800,179255289,999,999,999,999,0
20250404,122700,179255289,999,999,999,999,0
20250404,122600,179255289,999,999,999,999,562
20250404,122500,178693851,999,999,999,999,0
20250404,122400,178693851,999,999,999,999,722
20250404,122300,177972573,998,998,998,998,696
20250404,122200,177277965,997,997,997,997,0
20250404,122100,177277965,997,997,997,997,0
20250404,122000,177277965,997,997,997,997,0
20250404,121900,177277965,997,997,997,997,500
20250404,121800,176779465,1001,1001,1002,1001,2041
20250404,121700,174735925,1001,1001,1001,1000,456
20250404,121600,174279470,992,992,992,992,0
20250404,121500,174279470,992,993,995,992,958
20250404,121400,173328539,994,993,994,993,98
20250404,121300,173231224,994,994,994,994,352
20250404,121200,172881336,996,996,996,996,0
20250404,121100,172881336,996,996,996,996,0
20250404,121000,172881336,996,996,996,995,14099
20250404,120900,158845889,997,997,997,997,0
20250404,120800,158845889,997,997,997,997,1022
20250404,120700,157826955,998,998,998,998,0
20250404,120600,157826955,998,998,998,998,0
20250404,120500,157826955,998,998,998,998,362
20250404,120400,157465679,998,999,999,998,294
20250404,120300,157172037,1003,1003,1003,1003,0
20250404,120200,157172037,1003,1003,1003,1003,0
20250404,120100,157172037,1003,1003,1003,1003,0
20250404,120000,157172037,1003,1003,1003,1003,0
20250404,115900,157172037,1003,1003,1003,1003,0
20250404,115800,157172037,1003,1003,1003,1003,0
20250404,115700,157172037,1003,1003,1003,1003,1
20250404,115600,157171034,1003,1003,1003,1003,0
20250404,115500,157171034,1003,1003,1003,1003,0
20250404,115400,157171034,1003,1003,1003,1003,0
20250404,115300,157171034,1003,1003,1003,1003,5
20250404,115200,157166019,1002,1002,1002,1002,0
20250404,115100,157166019,1002,1002,1002,1002,0
20250404,115000,157166019,1002,1002,1002,1002,0
20250404,114900,157166019,1002,1002,1002,1002,105
20250404,114800,157060809,1003,1003,1003,1003,0
20250404,114700,157060809,1003,1004,1004,1003,775
20250404,114600,156283482,1003,1003,1003,1003,158
20250404,114500,156125008,1002,1002,1002,1002,0
20250404,114400,156125008,1002,1002,1002,1002,1
20250404,114300,156124006,1002,1005,1005,1002,201
20250404,114200,155922004,1001,1001,1001,1001,0
20250404,114100,155922004,1001,1001,1001,1001,0
20250404,114000,155922004,1001,1002,1002,1001,1000
20250404,113900,154921002,1006,1001,1006,1001,325
20250404,113800,154594938,999,999,999,999,0
20250404,113700,154594938,999,999,999,999,0
20250404,113600,154594938,999,999,999,999,0
20250404,113500,154594938,999,999,999,999,38
20250404,113400,154556976,997,997,997,997,0
20250404,113300,154556976,997,997,997,997,161
20250404,113200,154396459,997,997,997,997,1
20250404,113100,154395462,996,996,996,996,0
20250404,113000,154395462,996,996,996,996,388
20250404,112900,154009014,996,999,999,996,962
20250404,112800,153050274,1001,1001,1001,1001,0
20250404,112700,153050274,1001,1001,1001,1001,0
20250404,112600,153050274,1001,1000,1001,1000,1493
20250404,112500,151556282,1001,1003,1003,1001,964
20250404,112400,150589971,1008,1008,1008,1008,0
20250404,112300,150589971,1008,1008,1008,1008,0
20250404,112200,150589971,1008,1008,1008,1008,77
20250404,112100,150512355,1003,1003,1003,1003,0
20250404,112000,150512355,1003,1003,1003,1003,0
20250404,111900,150512355,1003,1003,1003,1003,0
20250404,111800,150512355,1003,1006,1006,1003,400
20250404,111700,150110555,1011,1011,1011,1011,0
20250404,111600,150110555,1011,1011,1011,1010,102
20250404,111500,150007456,1002,1002,1002,1002,0
20250404,111400,150007456,1002,1002,1002,1002,0
20250404,111300,150007456,1002,1002,1002,1002,200
20250404,111200,149807056,1009,1009,1009,1009,0
20250404,111100,149807056,1009,1001,1010,1000,262
20250404,111000,149543431,1009,1007,1009,1007,1004
20250404,110900,148530774,1006,1006,1006,1006,586
20250404,110800,147941258,1006,1004,1006,1004,323
20250404,110700,147616865,1004,1001,1004,1000,1102
20250404,110600,146514853,1004,1004,1004,1004,0
20250404,110500,146514853,1004,1004,1004,1004,0
20250404,110400,146514853,1004,1004,1004,1004,2
20250404,110300,146512845,1002,1004,1004,1002,326
20250404,110200,146185545,1004,1004,1004,1004,0
20250404,110100,146185545,1004,1004,1004,1004,0
20250404,110000,146185545,1004,1004,1004,1004,2
20250404,105900,146183537,1000,1002,1004,1000,2022
20250404,105800,144161270,1002,1001,1002,1000,1702
20250404,105700,142459262,1004,1004,1004,1004,0
20250404,105600,142459262,1004,1004,1004,1004,0
20250404,105500,142459262,1004,1004,1004,1004,0
20250404,105400,142459262,1004,1004,1004,1004,0
20250404,105300,142459262,1004,1004,1004,1004,2
20250404,105200,142457254,1002,1000,1002,1000,121
20250404,105100,142336250,1000,1000,1000,1000,26
20250404,105000,142310250,998,998,1000,998,7
20250404,104900,142303258,1000,1000,1000,1000,0
20250404,104800,142303258,1000,1000,1000,1000,0
20250404,104700,142303258,1000,998,1000,995,3587
20250404,104600,138730501,1000,1000,1000,1000,0
20250404,104500,138730501,1000,1002,1002,1000,204
20250404,104400,138526097,1001,1001,1001,1001,0
20250404,104300,138526097,1001,1001,1001,1001,0
20250404,104200,138526097,1001,1001,1001,1001,0
20250404,104100,138526097,1001,1001,1001,1001,0
20250404,104000,138526097,1001,1001,1001,1001,0
20250404,103900,138526097,1001,998,1001,998,51
20250404,103800,138475196,998,997,998,997,68
20250404,103700,138407382,999,999,999,999,71
20250404,103600,138336453,999,999,999,997,1433
20250404,103500,136906480,1001,1001,1001,1000,435
20250404,103400,136471145,1005,1005,1005,1005,0
20250404,103300,136471145,1005,1005,1005,1005,0
20250404,103200,136471145,1005,1005,1005,1005,0
20250404,103100,136471145,1005,1005,1005,1005,0
20250404,103000,136471145,1005,1004,1005,1004,15
20250404,102900,136456071,1006,1006,1006,1006,0
20250404,102800,136456071,1006,1006,1006,1006,0
20250404,102700,136456071,1006,1006,1006,1006,0
20250404,102600,136456071,1006,1006,1006,1006,0
20250404,102500,136456071,1006,1005,1006,1005,13258
20250404,102400,123131779,1005,1005,1005,1005,0
20250404,102300,123131779,1005,1004,1005,1004,3348
20250404,102200,119769054,1003,1003,1003,1003,15
20250404,102100,119754009,1004,1004,1004,1004,0
20250404,102000,119754009,1004,1004,1004,1004,0
20250404,101900,119754009,1004,1004,1004,1004,0
20250404,101800,119754009,1004,1004,1004,1004,0
20250404,101700,119754009,1004,1004,1004,1004,0
20250404,101600,119754009,1004,1004,1004,1004,0
20250404,101500,119754009,1004,1004,1004,1004,0
20250404,101400,119754009,1004,1004,1004,1004,0
20250404,101300,119754009,1004,1004,1004,1004,0
20250404,101200,119754009,1004,1004,1004,1004,0
20250404,101100,119754009,1004,1004,1004,1004,0
20250404,101000,119754009,1004,1004,1004,1004,185
20250404,100900,119568269,1001,1001,1001,1001,0
20250404,100800,119568269,1001,1001,1001,1001,55
20250404,100700,119513214,1001,1001,1001,1001,0
20250404,100600,119513214,1001,1001,1001,1001,31
20250404,100500,119482183,1005,1005,1005,1005,0
20250404,100400,119482183,1005,1005,1005,1005,0
20250404,100300,119482183,1005,1005,1005,1005,224
20250404,100200,119257063,1006,1006,1006,1006,0
20250404,100100,119257063,1006,1006,1006,1006,0
20250404,100000,119257063,1006,1005,1006,1005,31
20250404,095900,119225907,1005,1005,1005,1005,0
20250404,095800,119225907,1005,1005,1005,1005,26
20250404,095700,119199777,1005,1005,1005,1005,0
20250404,095600,119199777,1005,1005,1005,1005,0
20250404,095500,119199777,1005,1005,1005,1005,0
20250404,095400,119199777,1005,1005,1005,1005,0
20250404,095300,119199777,1005,1005,1005,1005,0
20250404,095200,119199777,1005,1005,1005,1005,4
20250404,095100,119195757,1006,1004,1006,995,2807
20250404,095000,116374079,1004,1004,1004,1004,0
20250404,094900,116374079,1004,991,1004,991,3
20250404,094800,116371081,1004,1000,1004,1000,4039
20250404,094700,112323500,989,1001,1001,989,59
20250404,094600,112264849,1001,999,1001,986,16217
20250404,094500,96186885,998,997,998,996,639
20250404,094400,95549667,985,997,997,985,5459
20250404,094300,90159016,986,1000,1000,986,5000
20250404,094200,85212296,1003,1003,1003,1003,0
20250404,094100,85212296,1003,1003,1003,1003,0
20250404,094000,85212296,1003,1003,1003,1003,0
20250404,093900,85212296,1003,998,1003,998,3
20250404,093800,85209292,1003,1000,1003,1000,3003
20250404,093700,82203315,1000,997,1000,997,19497
20250404,093600,62725599,996,996,996,996,0
20250404,093500,62725599,996,996,996,996,0
20250404,093400,62725599,996,995,996,995,1377
20250404,093300,61354777,995,995,995,995,0
20250404,093200,61354777,995,995,995,995,0
20250404,093100,61354777,995,995,995,995,0
20250404,093000,61354777,995,995,995,995,0
20250404,092900,61354777,995,995,995,995,0
20250404,092800,61354777,995,994,995,994,1500
20250404,092700,59862882,990,989,990,989,1037
20250404,092600,58836805,989,989,989,989,1
20250404,092500,58835816,990,990,990,990,5960
20250404,092400,52935416,990,990,990,990,993
20250404,092300,51952346,994,994,994,994,2
20250404,092200,51950358,991,991,991,991,2
20250404,092100,51948376,995,993,995,993,1500
20250404,092000,50456978,990,990,990,990,17
20250404,091900,50440148,990,990,990,990,2
20250404,091800,50438168,990,990,990,990,0
20250404,091700,50438168,990,990,990,990,0
20250404,091600,50438168,990,990,990,990,2
20250404,091500,50436188,984,989,989,984,16805
20250404,091400,33885057,987,987,987,987,0
20250404,091300,33885057,987,987,987,987,0
20250404,091200,33885057,987,987,987,987,0
20250404,091100,33885057,987,987,987,987,1
20250404,091000,33884070,987,987,987,987,49
20250404,090900,33835707,987,990,990,987,150
20250404,090800,33687357,990,990,990,990,7
20250404,090700,33680427,990,990,990,990,91
20250404,090600,33590337,990,990,990,990,0
20250404,090500,33590337,990,985,990,985,114
20250404,090400,33477482,984,984,984,984,0
20250404,090300,33477482,984,984,985,984,5949
20250404,090200,27623616,984,986,986,983,15137
20250404,090100,12722745,986,990,990,986,512
20250404,090000,12217738,990,984,990,984,12410