KissMeData/123700/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,200000,95720730,3065,3065,3065,3065,940
20250428,195900,95720730,3065,3065,3065,3065,0
20250428,195800,95720730,3065,3065,3065,3065,0
20250428,195700,95720730,3065,3065,3065,3065,0
20250428,195600,95720730,3065,3065,3065,3065,0
20250428,195500,95720730,3065,3065,3065,3065,0
20250428,195400,95720730,3065,3065,3065,3065,0
20250428,195300,95720730,3065,3065,3065,3065,0
20250428,195200,95720730,3065,3065,3065,3065,0
20250428,195100,95720730,3065,3065,3065,3065,0
20250428,195000,95720730,3065,3065,3065,3065,0
20250428,194900,95720730,3065,3065,3065,3065,0
20250428,194800,95720730,3065,3065,3065,3065,0
20250428,194700,95720730,3065,3065,3065,3065,0
20250428,194600,95720730,3065,3065,3065,3065,0
20250428,194500,95720730,3065,3065,3065,3065,0
20250428,194400,95720730,3065,3065,3065,3065,0
20250428,194300,95720730,3065,3065,3065,3065,0
20250428,194200,95720730,3065,3065,3065,3065,0
20250428,194100,95720730,3065,3065,3065,3065,0
20250428,194000,95720730,3065,3065,3065,3065,0
20250428,193900,95720730,3065,3065,3065,3065,0
20250428,193800,95720730,3065,3065,3065,3065,0
20250428,193700,95720730,3065,3065,3065,3065,0
20250428,193600,95720730,3065,3065,3065,3065,0
20250428,193500,95720730,3065,3065,3065,3065,0
20250428,193400,95720730,3065,3065,3065,3065,0
20250428,193300,95720730,3065,3065,3065,3065,0
20250428,193200,95720730,3065,3065,3065,3065,0
20250428,193100,95720730,3065,3065,3065,3065,0
20250428,193000,95720730,3065,3065,3065,3065,940
20250428,192900,95720730,3065,3065,3065,3065,0
20250428,192800,95720730,3065,3065,3065,3065,0
20250428,192700,95720730,3065,3065,3065,3065,0
20250428,192600,95720730,3065,3065,3065,3065,0
20250428,192500,95720730,3065,3065,3065,3065,0
20250428,192400,95720730,3065,3065,3065,3065,0
20250428,192300,95720730,3065,3065,3065,3065,0
20250428,192200,95720730,3065,3065,3065,3065,0
20250428,192100,95720730,3065,3065,3065,3065,0
20250428,192000,95720730,3065,3065,3065,3065,0
20250428,191900,95720730,3065,3065,3065,3065,0
20250428,191800,95720730,3065,3065,3065,3065,0
20250428,191700,95720730,3065,3065,3065,3065,0
20250428,191600,95720730,3065,3065,3065,3065,0
20250428,191500,95720730,3065,3065,3065,3065,0
20250428,191400,95720730,3065,3065,3065,3065,0
20250428,191300,95720730,3065,3065,3065,3065,0
20250428,191200,95720730,3065,3065,3065,3065,0
20250428,191100,95720730,3065,3065,3065,3065,0
20250428,191000,95720730,3065,3065,3065,3065,0
20250428,190900,95720730,3065,3065,3065,3065,0
20250428,190800,95720730,3065,3065,3065,3065,0
20250428,190700,95720730,3065,3065,3065,3065,0
20250428,190600,95720730,3065,3065,3065,3065,0
20250428,190500,95720730,3065,3065,3065,3065,0
20250428,190400,95720730,3065,3065,3065,3065,0
20250428,190300,95720730,3065,3065,3065,3065,0
20250428,190200,95720730,3065,3065,3065,3065,0
20250428,190100,95720730,3065,3065,3065,3065,0
20250428,190000,95720730,3065,3065,3065,3065,940
20250428,185900,95720730,3065,3065,3065,3065,0
20250428,185800,95720730,3065,3065,3065,3065,0
20250428,185700,95720730,3065,3065,3065,3065,0
20250428,185600,95720730,3065,3065,3065,3065,0
20250428,185500,95720730,3065,3065,3065,3065,0
20250428,185400,95720730,3065,3065,3065,3065,0
20250428,185300,95720730,3065,3065,3065,3065,0
20250428,185200,95720730,3065,3065,3065,3065,0
20250428,185100,95720730,3065,3065,3065,3065,0
20250428,185000,95720730,3065,3065,3065,3065,0
20250428,184900,95720730,3065,3065,3065,3065,0
20250428,184800,95720730,3065,3065,3065,3065,0
20250428,184700,95720730,3065,3065,3065,3065,0
20250428,184600,95720730,3065,3065,3065,3065,0
20250428,184500,95720730,3065,3065,3065,3065,0
20250428,184400,95720730,3065,3065,3065,3065,0
20250428,184300,95720730,3065,3065,3065,3065,0
20250428,184200,95720730,3065,3065,3065,3065,0
20250428,184100,95720730,3065,3065,3065,3065,0
20250428,184000,95720730,3065,3065,3065,3065,0
20250428,183900,95720730,3065,3065,3065,3065,0
20250428,183800,95720730,3065,3065,3065,3065,0
20250428,183700,95720730,3065,3065,3065,3065,0
20250428,183600,95720730,3065,3065,3065,3065,0
20250428,183500,95720730,3065,3065,3065,3065,0
20250428,183400,95720730,3065,3065,3065,3065,0
20250428,183300,95720730,3065,3065,3065,3065,0
20250428,183200,95720730,3065,3065,3065,3065,0
20250428,183100,95720730,3065,3065,3065,3065,0
20250428,183000,95720730,3065,3065,3065,3065,940
20250428,182900,95720730,3065,3065,3065,3065,0
20250428,182800,95720730,3065,3065,3065,3065,0
20250428,182700,95720730,3065,3065,3065,3065,0
20250428,182600,95720730,3065,3065,3065,3065,0
20250428,182500,95720730,3065,3065,3065,3065,0
20250428,182400,95720730,3065,3065,3065,3065,0
20250428,182300,95720730,3065,3065,3065,3065,0
20250428,182200,95720730,3065,3065,3065,3065,0
20250428,182100,95720730,3065,3065,3065,3065,0
20250428,182000,95720730,3065,3065,3065,3065,0
20250428,181900,95720730,3065,3065,3065,3065,0
20250428,181800,95720730,3065,3065,3065,3065,0
20250428,181700,95720730,3065,3065,3065,3065,0
20250428,181600,95720730,3065,3065,3065,3065,0
20250428,181500,95720730,3065,3065,3065,3065,0
20250428,181400,95720730,3065,3065,3065,3065,0
20250428,181300,95720730,3065,3065,3065,3065,0
20250428,181200,95720730,3065,3065,3065,3065,0
20250428,181100,95720730,3065,3065,3065,3065,0
20250428,181000,95720730,3065,3065,3065,3065,0
20250428,180900,95720730,3065,3065,3065,3065,0
20250428,180800,95720730,3065,3065,3065,3065,0
20250428,180700,95720730,3065,3065,3065,3065,0
20250428,180600,95720730,3065,3065,3065,3065,0
20250428,180500,95720730,3065,3065,3065,3065,0
20250428,180400,95720730,3065,3065,3065,3065,0
20250428,180300,95720730,3065,3065,3065,3065,0
20250428,180200,95720730,3065,3065,3065,3065,0
20250428,180100,95720730,3065,3065,3065,3065,0
20250428,180000,95720730,3065,3065,3065,3065,940
20250428,175900,95720730,3065,3065,3065,3065,0
20250428,175800,95720730,3065,3065,3065,3065,0
20250428,175700,95720730,3065,3065,3065,3065,0
20250428,175600,95720730,3065,3065,3065,3065,0
20250428,175500,95720730,3065,3065,3065,3065,0
20250428,175400,95720730,3065,3065,3065,3065,0
20250428,175300,95720730,3065,3065,3065,3065,0
20250428,175200,95720730,3065,3065,3065,3065,0
20250428,175100,95720730,3065,3065,3065,3065,0
20250428,175000,95720730,3065,3065,3065,3065,0
20250428,174900,95720730,3065,3065,3065,3065,0
20250428,174800,95720730,3065,3065,3065,3065,0
20250428,174700,95720730,3065,3065,3065,3065,0
20250428,174600,95720730,3065,3065,3065,3065,0
20250428,174500,95720730,3065,3065,3065,3065,0
20250428,174400,95720730,3065,3065,3065,3065,0
20250428,174300,95720730,3065,3065,3065,3065,0
20250428,174200,95720730,3065,3065,3065,3065,0
20250428,174100,95720730,3065,3065,3065,3065,0
20250428,174000,95720730,3065,3065,3065,3065,0
20250428,173900,95720730,3065,3065,3065,3065,0
20250428,173800,95720730,3065,3065,3065,3065,0
20250428,173700,95720730,3065,3065,3065,3065,0
20250428,173600,95720730,3065,3065,3065,3065,0
20250428,173500,95720730,3065,3065,3065,3065,0
20250428,173400,95720730,3065,3065,3065,3065,0
20250428,173300,95720730,3065,3065,3065,3065,0
20250428,173200,95720730,3065,3065,3065,3065,0
20250428,173100,95720730,3065,3065,3065,3065,0
20250428,173000,95720730,3065,3065,3065,3065,940
20250428,172900,95720730,3065,3065,3065,3065,0
20250428,172800,95720730,3065,3065,3065,3065,0
20250428,172700,95720730,3065,3065,3065,3065,0
20250428,172600,95720730,3065,3065,3065,3065,0
20250428,172500,95720730,3065,3065,3065,3065,0
20250428,172400,95720730,3065,3065,3065,3065,0
20250428,172300,95720730,3065,3065,3065,3065,0
20250428,172200,95720730,3065,3065,3065,3065,0
20250428,172100,95720730,3065,3065,3065,3065,0
20250428,172000,95720730,3065,3065,3065,3065,0
20250428,171900,95720730,3065,3065,3065,3065,0
20250428,171800,95720730,3065,3065,3065,3065,0
20250428,171700,95720730,3065,3065,3065,3065,0
20250428,171600,95720730,3065,3065,3065,3065,0
20250428,171500,95720730,3065,3065,3065,3065,0
20250428,171400,95720730,3065,3065,3065,3065,0
20250428,171300,95720730,3065,3065,3065,3065,0
20250428,171200,95720730,3065,3065,3065,3065,0
20250428,171100,95720730,3065,3065,3065,3065,0
20250428,171000,95720730,3065,3065,3065,3065,0
20250428,170900,95720730,3065,3065,3065,3065,0
20250428,170800,95720730,3065,3065,3065,3065,0
20250428,170700,95720730,3065,3065,3065,3065,0
20250428,170600,95720730,3065,3065,3065,3065,0
20250428,170500,95720730,3065,3065,3065,3065,0
20250428,170400,95720730,3065,3065,3065,3065,0
20250428,170300,95720730,3065,3065,3065,3065,0
20250428,170200,95720730,3065,3065,3065,3065,0
20250428,170100,95720730,3065,3065,3065,3065,0
20250428,170000,95720730,3065,3065,3065,3065,940
20250428,165900,95720730,3065,3065,3065,3065,0
20250428,165800,95720730,3065,3065,3065,3065,0
20250428,165700,95720730,3065,3065,3065,3065,0
20250428,165600,95720730,3065,3065,3065,3065,0
20250428,165500,95720730,3065,3065,3065,3065,0
20250428,165400,95720730,3065,3065,3065,3065,0
20250428,165300,95720730,3065,3065,3065,3065,0
20250428,165200,95720730,3065,3065,3065,3065,0
20250428,165100,95720730,3065,3065,3065,3065,0
20250428,165000,95720730,3065,3065,3065,3065,0
20250428,164900,95720730,3065,3065,3065,3065,0
20250428,164800,95720730,3065,3065,3065,3065,0
20250428,164700,95720730,3065,3065,3065,3065,0
20250428,164600,95720730,3065,3065,3065,3065,0
20250428,164500,95720730,3065,3065,3065,3065,0
20250428,164400,95720730,3065,3065,3065,3065,0
20250428,164300,95720730,3065,3065,3065,3065,0
20250428,164200,95720730,3065,3065,3065,3065,0
20250428,164100,95720730,3065,3065,3065,3065,0
20250428,164000,95720730,3065,3065,3065,3065,0
20250428,163900,95720730,3065,3065,3065,3065,0
20250428,163800,95720730,3065,3065,3065,3065,0
20250428,163700,95720730,3065,3065,3065,3065,0
20250428,163600,95720730,3065,3065,3065,3065,0
20250428,163500,95720730,3065,3065,3065,3065,0
20250428,163400,95720730,3065,3065,3065,3065,0
20250428,163300,95720730,3065,3065,3065,3065,0
20250428,163200,95720730,3065,3065,3065,3065,0
20250428,163100,95720730,3065,3065,3065,3065,0
20250428,163000,95720730,3065,3065,3065,3065,940
20250428,162900,95720730,3065,3065,3065,3065,0
20250428,162800,95720730,3065,3065,3065,3065,0
20250428,162700,95720730,3065,3065,3065,3065,0
20250428,162600,95720730,3065,3065,3065,3065,0
20250428,162500,95720730,3065,3065,3065,3065,0
20250428,162400,95720730,3065,3065,3065,3065,0
20250428,162300,95720730,3065,3065,3065,3065,0
20250428,162200,95720730,3065,3065,3065,3065,0
20250428,162100,95720730,3065,3065,3065,3065,0
20250428,162000,95720730,3065,3065,3065,3065,0
20250428,161900,95720730,3065,3065,3065,3065,0
20250428,161800,95720730,3065,3065,3065,3065,0
20250428,161700,95720730,3065,3065,3065,3065,0
20250428,161600,95720730,3065,3065,3065,3065,0
20250428,161500,95720730,3065,3065,3065,3065,0
20250428,161400,95720730,3065,3065,3065,3065,0
20250428,161300,95720730,3065,3065,3065,3065,0
20250428,161200,95720730,3065,3065,3065,3065,0
20250428,161100,95720730,3065,3065,3065,3065,0
20250428,161000,95720730,3065,3065,3065,3065,0
20250428,160900,95720730,3065,3065,3065,3065,0
20250428,160800,95720730,3065,3065,3065,3065,0
20250428,160700,95720730,3065,3065,3065,3065,0
20250428,160600,95720730,3065,3065,3065,3065,0
20250428,160500,95720730,3065,3065,3065,3065,0
20250428,160400,95720730,3065,3065,3065,3065,0
20250428,160300,95720730,3065,3065,3065,3065,0
20250428,160200,95720730,3065,3065,3065,3065,0
20250428,160100,95720730,3065,3065,3065,3065,0
20250428,160000,95720730,3065,3065,3065,3065,940
20250428,155900,95720730,3065,3065,3065,3065,0
20250428,155800,95720730,3065,3065,3065,3065,0
20250428,155700,95720730,3065,3065,3065,3065,0
20250428,155600,95720730,3065,3065,3065,3065,0
20250428,155500,95720730,3065,3065,3065,3065,0
20250428,155400,95720730,3065,3065,3065,3065,0
20250428,155300,95720730,3065,3065,3065,3065,0
20250428,155200,95720730,3065,3065,3065,3065,0
20250428,155100,95720730,3065,3065,3065,3065,0
20250428,155000,95720730,3065,3065,3065,3065,0
20250428,154900,95720730,3065,3065,3065,3065,0
20250428,154800,95720730,3065,3065,3065,3065,0
20250428,154700,95720730,3065,3065,3065,3065,0
20250428,154600,95720730,3065,3065,3065,3065,0
20250428,154500,95720730,3065,3065,3065,3065,0
20250428,154400,95720730,3065,3065,3065,3065,0
20250428,154300,95720730,3065,3065,3065,3065,0
20250428,154200,95720730,3065,3065,3065,3065,0
20250428,154100,95720730,3065,3065,3065,3065,0
20250428,154000,95720730,3065,3065,3065,3065,0
20250428,153900,95720730,3065,3065,3065,3065,0
20250428,153800,95720730,3065,3065,3065,3065,0
20250428,153700,95720730,3065,3065,3065,3065,0
20250428,153600,95720730,3065,3065,3065,3065,0
20250428,153500,95720730,3065,3065,3065,3065,0
20250428,153400,95720730,3065,3065,3065,3065,0
20250428,153300,95720730,3065,3065,3065,3065,0
20250428,153200,95720730,3065,3065,3065,3065,0
20250428,153100,95720730,3065,3065,3065,3065,0
20250428,153000,95720730,3065,3065,3065,3065,1880
20250428,152900,92839630,3060,3060,3060,3060,0
20250428,152800,92839630,3060,3060,3060,3060,0
20250428,152700,92839630,3060,3060,3060,3060,0
20250428,152600,92839630,3060,3060,3060,3060,0
20250428,152500,92839630,3060,3060,3060,3060,0
20250428,152400,92839630,3060,3060,3060,3060,0
20250428,152300,92839630,3060,3060,3060,3060,0
20250428,152200,92839630,3060,3060,3060,3060,0
20250428,152100,92839630,3060,3060,3060,3060,0
20250428,152000,92839630,3060,3060,3060,3060,0
20250428,151900,92839630,3060,3060,3060,3060,0
20250428,151800,92839630,3060,3060,3060,3060,0
20250428,151700,92839630,3060,3060,3060,3060,0
20250428,151600,92839630,3060,3060,3060,3060,0
20250428,151500,92839630,3060,3060,3060,3060,1
20250428,151400,92836570,3055,3055,3055,3055,30
20250428,151300,92744920,3060,3060,3060,3060,1
20250428,151200,92741860,3060,3060,3060,3060,0
20250428,151100,92741860,3060,3060,3060,3060,0
20250428,151000,92741860,3060,3060,3060,3060,295
20250428,150900,91839160,3060,3055,3060,3055,5
20250428,150800,91823880,3055,3055,3055,3055,200
20250428,150700,91212880,3060,3060,3060,3060,0
20250428,150600,91212880,3060,3060,3060,3060,1
20250428,150500,91209820,3055,3055,3055,3055,3
20250428,150400,91200655,3060,3060,3060,3060,1
20250428,150300,91197595,3055,3055,3055,3055,65
20250428,150200,90999020,3060,3060,3060,3060,0
20250428,150100,90999020,3060,3060,3060,3060,0
20250428,150000,90999020,3060,3060,3060,3060,0
20250428,145900,90999020,3060,3060,3060,3060,0
20250428,145800,90999020,3060,3060,3060,3060,51
20250428,145700,90842960,3060,3060,3060,3060,50
20250428,145600,90689960,3062,3062,3062,3062,0
20250428,145500,90689960,3062,3062,3062,3062,0
20250428,145400,90689960,3062,3062,3062,3062,0
20250428,145300,90689960,3062,3062,3062,3062,0
20250428,145200,90689960,3062,3062,3062,3062,3
20250428,145100,90680774,3065,3065,3065,3065,0
20250428,145000,90680774,3065,3065,3065,3065,0
20250428,144900,90680774,3065,3065,3065,3065,0
20250428,144800,90680774,3065,3065,3065,3065,0
20250428,144700,90680774,3065,3065,3065,3065,0
20250428,144600,90680774,3065,3065,3065,3065,1
20250428,144500,90677709,3060,3060,3060,3060,0
20250428,144400,90677709,3060,3060,3060,3060,100
20250428,144300,90371709,3060,3060,3060,3060,0
20250428,144200,90371709,3060,3060,3060,3060,0
20250428,144100,90371709,3060,3060,3060,3060,100
20250428,144000,90065709,3055,3055,3055,3055,337
20250428,143900,89036174,3055,3055,3055,3055,0
20250428,143800,89036174,3055,3055,3055,3055,0
20250428,143700,89036174,3055,3055,3055,3055,0
20250428,143600,89036174,3055,3055,3055,3055,0
20250428,143500,89036174,3055,3060,3060,3055,50
20250428,143400,88883189,3060,3060,3060,3060,0
20250428,143300,88883189,3060,3060,3060,3060,0
20250428,143200,88883189,3060,3060,3060,3060,1
20250428,143100,88880129,3060,3060,3060,3060,0
20250428,143000,88880129,3060,3060,3060,3060,0
20250428,142900,88880129,3060,3060,3060,3060,0
20250428,142800,88880129,3060,3060,3060,3060,1
20250428,142700,88877069,3060,3060,3060,3060,0
20250428,142600,88877069,3060,3060,3060,3060,0
20250428,142500,88877069,3060,3062,3062,3060,565
20250428,142400,87148165,3060,3060,3060,3060,0
20250428,142300,87148165,3060,3060,3060,3060,0
20250428,142200,87148165,3060,3060,3060,3060,0
20250428,142100,87148165,3060,3060,3060,3060,0
20250428,142000,87148165,3060,3060,3060,3060,0
20250428,141900,87148165,3060,3060,3060,3060,0
20250428,141800,87148165,3060,3060,3060,3060,0
20250428,141700,87148165,3060,3060,3060,3060,0
20250428,141600,87148165,3060,3060,3060,3060,0
20250428,141500,87148165,3060,3060,3060,3060,0
20250428,141400,87148165,3060,3060,3060,3060,0
20250428,141300,87148165,3060,3060,3060,3060,0
20250428,141200,87148165,3060,3060,3060,3060,0
20250428,141100,87148165,3060,3060,3060,3060,0
20250428,141000,87148165,3060,3060,3060,3060,0
20250428,140900,87148165,3060,3060,3060,3060,3
20250428,140800,87138985,3065,3065,3065,3065,0
20250428,140700,87138985,3065,3065,3065,3065,0
20250428,140600,87138985,3065,3065,3065,3065,0
20250428,140500,87138985,3065,3065,3065,3065,0
20250428,140400,87138985,3065,3065,3065,3065,0
20250428,140300,87138985,3065,3065,3065,3065,0
20250428,140200,87138985,3065,3065,3065,3065,0
20250428,140100,87138985,3065,3065,3065,3065,0
20250428,140000,87138985,3065,3065,3065,3065,0
20250428,135900,87138985,3065,3065,3065,3065,0
20250428,135800,87138985,3065,3065,3065,3065,300
20250428,135700,86219485,3065,3065,3065,3065,0
20250428,135600,86219485,3065,3065,3065,3065,6
20250428,135500,86201095,3070,3070,3070,3070,0
20250428,135400,86201095,3070,3070,3070,3070,0
20250428,135300,86201095,3070,3070,3070,3070,682
20250428,135200,84107355,3070,3060,3070,3060,107
20250428,135100,83779925,3070,3070,3070,3070,0
20250428,135000,83779925,3070,3070,3070,3070,0
20250428,134900,83779925,3070,3060,3070,3060,4
20250428,134800,83767675,3070,3070,3070,3070,0
20250428,134700,83767675,3070,3070,3070,3070,0
20250428,134600,83767675,3070,3070,3070,3070,5
20250428,134500,83752325,3070,3070,3070,3070,0
20250428,134400,83752325,3070,3070,3070,3070,0
20250428,134300,83752325,3070,3070,3070,3070,0
20250428,134200,83752325,3070,3070,3070,3070,0
20250428,134100,83752325,3070,3070,3070,3070,0
20250428,134000,83752325,3070,3070,3070,3070,25
20250428,133900,83675575,3070,3070,3070,3070,10
20250428,133800,83644875,3070,3070,3070,3070,0
20250428,133700,83644875,3070,3070,3070,3070,0
20250428,133600,83644875,3070,3070,3070,3070,0
20250428,133500,83644875,3070,3070,3070,3070,0
20250428,133400,83644875,3070,3070,3070,3070,0
20250428,133300,83644875,3070,3070,3070,3070,0
20250428,133200,83644875,3070,3070,3070,3070,0
20250428,133100,83644875,3070,3070,3070,3070,0
20250428,133000,83644875,3070,3070,3070,3070,2
20250428,132900,83638735,3070,3070,3070,3070,0
20250428,132800,83638735,3070,3070,3070,3070,0
20250428,132700,83638735,3070,3070,3070,3070,17
20250428,132600,83586545,3070,3070,3070,3070,0
20250428,132500,83586545,3070,3070,3070,3070,0
20250428,132400,83586545,3070,3070,3070,3070,1
20250428,132300,83583475,3070,3070,3070,3070,0
20250428,132200,83583475,3070,3070,3070,3070,0
20250428,132100,83583475,3070,3070,3070,3070,1
20250428,132000,83580405,3070,3070,3070,3070,0
20250428,131900,83580405,3070,3060,3070,3060,4
20250428,131800,83568155,3070,3070,3070,3070,0
20250428,131700,83568155,3070,3060,3070,3060,110
20250428,131600,83231545,3070,3070,3070,3070,0
20250428,131500,83231545,3070,3070,3070,3070,0
20250428,131400,83231545,3070,3070,3070,3070,0
20250428,131300,83231545,3070,3070,3070,3070,0
20250428,131200,83231545,3070,3070,3070,3070,0
20250428,131100,83231545,3070,3070,3070,3070,0
20250428,131000,83231545,3070,3070,3070,3070,0
20250428,130900,83231545,3070,3070,3070,3070,0
20250428,130800,83231545,3070,3070,3070,3070,0
20250428,130700,83231545,3070,3070,3070,3070,0
20250428,130600,83231545,3070,3060,3070,3060,51
20250428,130500,83075475,3070,3070,3070,3070,0
20250428,130400,83075475,3070,3070,3070,3070,0
20250428,130300,83075475,3070,3070,3070,3070,0
20250428,130200,83075475,3070,3070,3070,3070,0
20250428,130100,83075475,3070,3070,3070,3070,0
20250428,130000,83075475,3070,3070,3070,3070,0
20250428,125900,83075475,3070,3065,3070,3060,2369
20250428,125800,75825055,3075,3075,3075,3075,0
20250428,125700,75825055,3075,3075,3075,3075,0
20250428,125600,75825055,3075,3075,3075,3075,0
20250428,125500,75825055,3075,3075,3075,3075,0
20250428,125400,75825055,3075,3075,3075,3075,0
20250428,125300,75825055,3075,3075,3075,3075,0
20250428,125200,75825055,3075,3075,3075,3075,0
20250428,125100,75825055,3075,3070,3075,3070,2
20250428,125000,75818910,3070,3070,3070,3070,0
20250428,124900,75818910,3070,3070,3070,3070,0
20250428,124800,75818910,3070,3070,3070,3070,4
20250428,124700,75806630,3070,3070,3070,3070,0
20250428,124600,75806630,3070,3070,3070,3070,1
20250428,124500,75803560,3065,3065,3070,3065,103
20250428,124400,75487860,3065,3070,3070,3065,489
20250428,124300,73989070,3065,3065,3065,3065,2
20250428,124200,73982940,3070,3070,3070,3070,1
20250428,124100,73979870,3070,3070,3070,3070,25
20250428,124000,73903120,3070,3070,3070,3070,0
20250428,123900,73903120,3070,3070,3070,3070,0
20250428,123800,73903120,3070,3070,3070,3070,0
20250428,123700,73903120,3070,3070,3070,3070,0
20250428,123600,73903120,3070,3070,3070,3070,0
20250428,123500,73903120,3070,3070,3070,3070,0
20250428,123400,73903120,3070,3070,3070,3070,0
20250428,123300,73903120,3070,3070,3070,3070,0
20250428,123200,73903120,3070,3070,3070,3070,0
20250428,123100,73903120,3070,3070,3070,3070,21
20250428,123000,73838650,3070,3070,3070,3070,0
20250428,122900,73838650,3070,3070,3070,3070,0
20250428,122800,73838650,3070,3070,3070,3070,0
20250428,122700,73838650,3070,3070,3070,3070,0
20250428,122600,73838650,3070,3070,3070,3070,0
20250428,122500,73838650,3070,3070,3070,3070,300
20250428,122400,72917650,3070,3070,3070,3070,0
20250428,122300,72917650,3070,3070,3070,3070,18
20250428,122200,72862390,3070,3070,3070,3070,0
20250428,122100,72862390,3070,3070,3070,3070,0
20250428,122000,72862390,3070,3070,3070,3070,260
20250428,121900,72064190,3070,3070,3070,3070,0
20250428,121800,72064190,3070,3070,3070,3070,0
20250428,121700,72064190,3070,3070,3070,3070,0
20250428,121600,72064190,3070,3070,3070,3070,1
20250428,121500,72061120,3070,3070,3070,3070,0
20250428,121400,72061120,3070,3070,3070,3070,0
20250428,121300,72061120,3070,3070,3070,3070,0
20250428,121200,72061120,3070,3070,3070,3070,0
20250428,121100,72061120,3070,3070,3070,3070,50
20250428,121000,71907620,3065,3065,3065,3065,0
20250428,120900,71907620,3065,3065,3065,3065,0
20250428,120800,71907620,3065,3065,3065,3065,0
20250428,120700,71907620,3065,3065,3065,3065,2
20250428,120600,71901490,3070,3070,3070,3070,0
20250428,120500,71901490,3070,3070,3070,3070,0
20250428,120400,71901490,3070,3070,3070,3070,0
20250428,120300,71901490,3070,3070,3070,3070,0
20250428,120200,71901490,3070,3070,3070,3070,0
20250428,120100,71901490,3070,3070,3070,3070,0
20250428,120000,71901490,3070,3065,3070,3065,200
20250428,115900,71287640,3070,3070,3070,3070,0
20250428,115800,71287640,3070,3070,3070,3070,0
20250428,115700,71287640,3070,3070,3070,3070,0
20250428,115600,71287640,3070,3070,3070,3070,0
20250428,115500,71287640,3070,3070,3070,3070,0
20250428,115400,71287640,3070,3070,3070,3070,0
20250428,115300,71287640,3070,3070,3070,3070,0
20250428,115200,71287640,3070,3070,3070,3070,0
20250428,115100,71287640,3070,3070,3070,3070,0
20250428,115000,71287640,3070,3070,3070,3070,0
20250428,114900,71287640,3070,3070,3070,3070,0
20250428,114800,71287640,3070,3070,3070,3070,40
20250428,114700,71164840,3070,3070,3070,3070,2
20250428,114600,71158700,3065,3065,3065,3065,0
20250428,114500,71158700,3065,3065,3065,3065,0
20250428,114400,71158700,3065,3065,3065,3065,380
20250428,114300,69994000,3070,3070,3070,3070,0
20250428,114200,69994000,3070,3070,3070,3070,0
20250428,114100,69994000,3070,3070,3070,3070,2
20250428,114000,69987860,3065,3065,3065,3065,0
20250428,113900,69987860,3065,3065,3065,3065,100
20250428,113800,69681360,3065,3065,3065,3065,0
20250428,113700,69681360,3065,3065,3065,3065,2
20250428,113600,69675230,3060,3060,3060,3060,0
20250428,113500,69675230,3060,3060,3060,3060,0
20250428,113400,69675230,3060,3060,3060,3060,0
20250428,113300,69675230,3060,3060,3060,3060,0
20250428,113200,69675230,3060,3060,3060,3060,0
20250428,113100,69675230,3060,3060,3060,3060,0
20250428,113000,69675230,3060,3060,3060,3060,0
20250428,112900,69675230,3060,3060,3060,3060,0
20250428,112800,69675230,3060,3060,3060,3060,0
20250428,112700,69675230,3060,3060,3060,3060,0
20250428,112600,69675230,3060,3060,3060,3060,0
20250428,112500,69675230,3060,3060,3060,3060,0
20250428,112400,69675230,3060,3060,3060,3060,0
20250428,112300,69675230,3060,3060,3060,3060,0
20250428,112200,69675230,3060,3060,3060,3060,0
20250428,112100,69675230,3060,3060,3060,3060,0
20250428,112000,69675230,3060,3060,3060,3060,0
20250428,111900,69675230,3060,3060,3060,3060,145
20250428,111800,69231530,3070,3070,3070,3070,1
20250428,111700,69228460,3070,3070,3070,3070,0
20250428,111600,69228460,3070,3070,3070,3070,0
20250428,111500,69228460,3070,3060,3070,3060,3
20250428,111400,69219270,3060,3060,3060,3060,0
20250428,111300,69219270,3060,3060,3060,3060,0
20250428,111200,69219270,3060,3060,3060,3060,0
20250428,111100,69219270,3060,3060,3060,3060,0
20250428,111000,69219270,3060,3060,3060,3060,22
20250428,110900,69151950,3060,3060,3060,3060,2
20250428,110800,69145830,3060,3060,3060,3060,750
20250428,110700,66850830,3060,3060,3060,3060,0
20250428,110600,66850830,3060,3060,3060,3060,0
20250428,110500,66850830,3060,3060,3060,3060,0
20250428,110400,66850830,3060,3060,3060,3060,0
20250428,110300,66850830,3060,3065,3065,3060,306
20250428,110200,65913000,3070,3070,3070,3070,3
20250428,110100,65903790,3070,3070,3070,3070,71
20250428,110000,65685820,3070,3070,3070,3070,159
20250428,105900,65197690,3070,3070,3070,3070,0
20250428,105800,65197690,3070,3070,3070,3070,0
20250428,105700,65197690,3070,3070,3070,3070,0
20250428,105600,65197690,3070,3070,3070,3070,10
20250428,105500,65166990,3075,3075,3075,3075,0
20250428,105400,65166990,3075,3075,3075,3075,0
20250428,105300,65166990,3075,3075,3075,3075,0
20250428,105200,65166990,3075,3070,3075,3065,40
20250428,105100,65044325,3075,3075,3075,3075,0
20250428,105000,65044325,3075,3075,3075,3075,0
20250428,104900,65044325,3075,3065,3075,3065,316
20250428,104800,64075775,3065,3065,3065,3065,0
20250428,104700,64075775,3065,3065,3065,3065,0
20250428,104600,64075775,3065,3065,3065,3065,0
20250428,104500,64075775,3065,3065,3065,3065,455
20250428,104400,62681200,3070,3070,3070,3070,222
20250428,104300,61999660,3075,3075,3075,3075,0
20250428,104200,61999660,3075,3075,3075,3075,2
20250428,104100,61993510,3075,3075,3075,3075,0
20250428,104000,61993510,3075,3075,3075,3075,2
20250428,103900,61987360,3070,3070,3070,3070,0
20250428,103800,61987360,3070,3070,3070,3070,2
20250428,103700,61981220,3070,3070,3070,3070,0
20250428,103600,61981220,3070,3070,3070,3070,4
20250428,103500,61968940,3075,3075,3075,3075,24
20250428,103400,61895140,3080,3080,3080,3080,0
20250428,103300,61895140,3080,3080,3080,3080,0
20250428,103200,61895140,3080,3080,3080,3080,1
20250428,103100,61892060,3070,3070,3070,3070,17
20250428,103000,61839870,3080,3080,3080,3080,0
20250428,102900,61839870,3080,3080,3080,3080,0
20250428,102800,61839870,3080,3080,3080,3080,0
20250428,102700,61839870,3080,3080,3080,3080,0
20250428,102600,61839870,3080,3080,3080,3080,0
20250428,102500,61839870,3080,3080,3080,3080,0
20250428,102400,61839870,3080,3080,3080,3080,0
20250428,102300,61839870,3080,3080,3080,3080,0
20250428,102200,61839870,3080,3080,3080,3080,0
20250428,102100,61839870,3080,3080,3080,3080,40
20250428,102000,61716670,3080,3080,3080,3080,0
20250428,101900,61716670,3080,3080,3080,3080,0
20250428,101800,61716670,3080,3080,3080,3080,1
20250428,101700,61713590,3070,3070,3070,3070,0
20250428,101600,61713590,3070,3075,3075,3070,246
20250428,101500,60957770,3080,3080,3080,3080,13
20250428,101400,60917730,3080,3080,3080,3080,0
20250428,101300,60917730,3080,3080,3080,3080,0
20250428,101200,60917730,3080,3080,3080,3080,0
20250428,101100,60917730,3080,3080,3080,3080,0
20250428,101000,60917730,3080,3080,3080,3080,0
20250428,100900,60917730,3080,3080,3080,3080,1
20250428,100800,60914650,3080,3080,3080,3080,10
20250428,100700,60883850,3080,3080,3080,3080,1
20250428,100600,60880770,3080,3075,3080,3070,291
20250428,100500,59987240,3080,3080,3080,3080,0
20250428,100400,59987240,3080,3080,3080,3080,0
20250428,100300,59987240,3080,3080,3080,3075,18
20250428,100200,59931880,3080,3080,3080,3080,20
20250428,100100,59870280,3080,3080,3080,3080,12
20250428,100000,59833320,3080,3080,3080,3080,0
20250428,095900,59833320,3080,3080,3080,3080,0
20250428,095800,59833320,3080,3080,3080,3080,0
20250428,095700,59833320,3080,3080,3080,3080,0
20250428,095600,59833320,3080,3080,3080,3080,0
20250428,095500,59833320,3080,3080,3080,3080,0
20250428,095400,59833320,3080,3080,3080,3080,0
20250428,095300,59833320,3080,3080,3080,3080,10
20250428,095200,59802520,3080,3080,3080,3080,0
20250428,095100,59802520,3080,3080,3080,3080,0
20250428,095000,59802520,3080,3080,3080,3080,0
20250428,094900,59802520,3080,3080,3080,3080,1
20250428,094800,59799440,3065,3065,3065,3065,30
20250428,094700,59707490,3080,3080,3080,3080,0
20250428,094600,59707490,3080,3075,3080,3050,5182
20250428,094500,43857295,3080,3080,3080,3080,36
20250428,094400,43746415,3080,3080,3080,3080,0
20250428,094300,43746415,3080,3080,3080,3080,3
20250428,094200,43737175,3080,3080,3080,3080,0
20250428,094100,43737175,3080,3080,3080,3080,10
20250428,094000,43706375,3080,3080,3080,3080,10
20250428,093900,43675575,3080,3080,3080,3080,2
20250428,093800,43669415,3080,3080,3080,3080,0
20250428,093700,43669415,3080,3080,3080,3065,1356
20250428,093600,39505915,3085,3085,3085,3085,0
20250428,093500,39505915,3085,3085,3085,3085,0
20250428,093400,39505915,3085,3085,3085,3085,0
20250428,093300,39505915,3085,3080,3085,3080,1015
20250428,093200,36379665,3085,3085,3085,3085,714
20250428,093100,34176975,3085,3080,3085,3080,798
20250428,093000,31719035,3085,3085,3085,3085,9
20250428,092900,31691270,3085,3085,3085,3085,0
20250428,092800,31691270,3085,3085,3085,3085,0
20250428,092700,31691270,3085,3085,3085,3085,2
20250428,092600,31685100,3085,3085,3085,3085,0
20250428,092500,31685100,3085,3085,3085,3085,0
20250428,092400,31685100,3085,3085,3085,3075,1102
20250428,092300,28296430,3075,3075,3075,3075,0
20250428,092200,28296430,3075,3080,3080,3075,1000
20250428,092100,25221380,3085,3085,3085,3085,62
20250428,092000,25030110,3085,3085,3085,3085,0
20250428,091900,25030110,3085,3085,3085,3085,0
20250428,091800,25030110,3085,3085,3085,3085,0
20250428,091700,25030110,3085,3075,3085,3075,1848
20250428,091600,19329490,3085,3085,3085,3085,0
20250428,091500,19329490,3085,3085,3085,3085,0
20250428,091400,19329490,3085,3085,3085,3085,0
20250428,091300,19329490,3085,3085,3085,3085,0
20250428,091200,19329490,3085,3085,3085,3085,0
20250428,091100,19329490,3085,3070,3085,3065,1632
20250428,091000,14325895,3070,3070,3070,3070,0
20250428,090900,14325895,3070,3085,3085,3070,2124
20250428,090800,7790340,3085,3085,3085,3085,0
20250428,090700,7790340,3085,3085,3085,3085,441
20250428,090600,6429855,3085,3085,3085,3085,0
20250428,090500,6429855,3085,3085,3085,3080,25
20250428,090400,6352780,3085,3085,3085,3085,121
20250428,090300,5979495,3090,3085,3090,3085,161
20250428,090200,5482750,3085,3085,3085,3085,486
20250428,090100,3983440,3085,3075,3085,3075,415
20250428,090000,2705545,3085,3085,3085,3085,877