KissMeData/080010/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,193500,66228080,5280,5280,5280,5280,18
20250402,193400,66228080,5280,5280,5280,5280,0
20250402,193300,66228080,5280,5280,5280,5280,0
20250402,193200,66228080,5280,5280,5280,5280,0
20250402,193100,66228080,5280,5280,5280,5280,0
20250402,193000,66228080,5280,5280,5280,5280,0
20250402,192900,66228080,5280,5280,5280,5280,0
20250402,192800,66228080,5280,5280,5280,5280,0
20250402,192700,66228080,5280,5280,5280,5280,0
20250402,192600,66228080,5280,5280,5280,5280,0
20250402,192500,66228080,5280,5280,5280,5280,0
20250402,192400,66228080,5280,5280,5280,5280,0
20250402,192300,66228080,5280,5280,5280,5280,0
20250402,192200,66228080,5280,5280,5280,5280,0
20250402,192100,66228080,5280,5280,5280,5280,0
20250402,192000,66228080,5280,5280,5280,5280,0
20250402,191900,66228080,5280,5280,5280,5280,0
20250402,191800,66228080,5280,5280,5280,5280,0
20250402,191700,66228080,5280,5280,5280,5280,0
20250402,191600,66228080,5280,5280,5280,5280,0
20250402,191500,66228080,5280,5280,5280,5280,0
20250402,191400,66228080,5280,5280,5280,5280,0
20250402,191300,66228080,5280,5280,5280,5280,0
20250402,191200,66228080,5280,5280,5280,5280,0
20250402,191100,66228080,5280,5280,5280,5280,0
20250402,191000,66228080,5280,5280,5280,5280,0
20250402,190900,66228080,5280,5280,5280,5280,0
20250402,190800,66228080,5280,5280,5280,5280,0
20250402,190700,66228080,5280,5280,5280,5280,0
20250402,190600,66228080,5280,5280,5280,5280,0
20250402,190500,66228080,5280,5280,5280,5280,18
20250402,190400,66228080,5280,5280,5280,5280,0
20250402,190300,66228080,5280,5280,5280,5280,0
20250402,190200,66228080,5280,5280,5280,5280,0
20250402,190100,66228080,5280,5280,5280,5280,0
20250402,190000,66228080,5280,5280,5280,5280,0
20250402,185900,66228080,5280,5280,5280,5280,0
20250402,185800,66228080,5280,5280,5280,5280,0
20250402,185700,66228080,5280,5280,5280,5280,0
20250402,185600,66228080,5280,5280,5280,5280,0
20250402,185500,66228080,5280,5280,5280,5280,0
20250402,185400,66228080,5280,5280,5280,5280,0
20250402,185300,66228080,5280,5280,5280,5280,0
20250402,185200,66228080,5280,5280,5280,5280,0
20250402,185100,66228080,5280,5280,5280,5280,0
20250402,185000,66228080,5280,5280,5280,5280,0
20250402,184900,66228080,5280,5280,5280,5280,0
20250402,184800,66228080,5280,5280,5280,5280,0
20250402,184700,66228080,5280,5280,5280,5280,0
20250402,184600,66228080,5280,5280,5280,5280,0
20250402,184500,66228080,5280,5280,5280,5280,0
20250402,184400,66228080,5280,5280,5280,5280,0
20250402,184300,66228080,5280,5280,5280,5280,0
20250402,184200,66228080,5280,5280,5280,5280,0
20250402,184100,66228080,5280,5280,5280,5280,0
20250402,184000,66228080,5280,5280,5280,5280,0
20250402,183900,66228080,5280,5280,5280,5280,0
20250402,183800,66228080,5280,5280,5280,5280,0
20250402,183700,66228080,5280,5280,5280,5280,0
20250402,183600,66228080,5280,5280,5280,5280,0
20250402,183500,66228080,5280,5280,5280,5280,18
20250402,183400,66228080,5280,5280,5280,5280,0
20250402,183300,66228080,5280,5280,5280,5280,0
20250402,183200,66228080,5280,5280,5280,5280,0
20250402,183100,66228080,5280,5280,5280,5280,0
20250402,183000,66228080,5280,5280,5280,5280,0
20250402,182900,66228080,5280,5280,5280,5280,0
20250402,182800,66228080,5280,5280,5280,5280,0
20250402,182700,66228080,5280,5280,5280,5280,0
20250402,182600,66228080,5280,5280,5280,5280,0
20250402,182500,66228080,5280,5280,5280,5280,0
20250402,182400,66228080,5280,5280,5280,5280,0
20250402,182300,66228080,5280,5280,5280,5280,0
20250402,182200,66228080,5280,5280,5280,5280,0
20250402,182100,66228080,5280,5280,5280,5280,0
20250402,182000,66228080,5280,5280,5280,5280,0
20250402,181900,66228080,5280,5280,5280,5280,0
20250402,181800,66228080,5280,5280,5280,5280,0
20250402,181700,66228080,5280,5280,5280,5280,0
20250402,181600,66228080,5280,5280,5280,5280,0
20250402,181500,66228080,5280,5280,5280,5280,0
20250402,181400,66228080,5280,5280,5280,5280,0
20250402,181300,66228080,5280,5280,5280,5280,0
20250402,181200,66228080,5280,5280,5280,5280,0
20250402,181100,66228080,5280,5280,5280,5280,0
20250402,181000,66228080,5280,5280,5280,5280,0
20250402,180900,66228080,5280,5280,5280,5280,0
20250402,180800,66228080,5280,5280,5280,5280,0
20250402,180700,66228080,5280,5280,5280,5280,0
20250402,180600,66228080,5280,5280,5280,5280,0
20250402,180500,66228080,5280,5280,5280,5280,18
20250402,180400,66228080,5280,5280,5280,5280,0
20250402,180300,66228080,5280,5280,5280,5280,0
20250402,180200,66228080,5280,5280,5280,5280,0
20250402,180100,66228080,5280,5280,5280,5280,0
20250402,180000,66228080,5280,5280,5280,5280,0
20250402,175900,66228080,5280,5280,5280,5280,0
20250402,175800,66228080,5280,5280,5280,5280,0
20250402,175700,66228080,5280,5280,5280,5280,0
20250402,175600,66228080,5280,5280,5280,5280,0
20250402,175500,66228080,5280,5280,5280,5280,0
20250402,175400,66228080,5280,5280,5280,5280,0
20250402,175300,66228080,5280,5280,5280,5280,0
20250402,175200,66228080,5280,5280,5280,5280,0
20250402,175100,66228080,5280,5280,5280,5280,0
20250402,175000,66228080,5280,5280,5280,5280,0
20250402,174900,66228080,5280,5280,5280,5280,0
20250402,174800,66228080,5280,5280,5280,5280,0
20250402,174700,66228080,5280,5280,5280,5280,0
20250402,174600,66228080,5280,5280,5280,5280,0
20250402,174500,66228080,5280,5280,5280,5280,0
20250402,174400,66228080,5280,5280,5280,5280,0
20250402,174300,66228080,5280,5280,5280,5280,0
20250402,174200,66228080,5280,5280,5280,5280,0
20250402,174100,66228080,5280,5280,5280,5280,0
20250402,174000,66228080,5280,5280,5280,5280,0
20250402,173900,66228080,5280,5280,5280,5280,0
20250402,173800,66228080,5280,5280,5280,5280,0
20250402,173700,66228080,5280,5280,5280,5280,0
20250402,173600,66228080,5280,5280,5280,5280,0
20250402,173500,66228080,5280,5280,5280,5280,18
20250402,173400,66228080,5280,5280,5280,5280,0
20250402,173300,66228080,5280,5280,5280,5280,0
20250402,173200,66228080,5280,5280,5280,5280,0
20250402,173100,66228080,5280,5280,5280,5280,0
20250402,173000,66228080,5280,5280,5280,5280,0
20250402,172900,66228080,5280,5280,5280,5280,0
20250402,172800,66228080,5280,5280,5280,5280,0
20250402,172700,66228080,5280,5280,5280,5280,0
20250402,172600,66228080,5280,5280,5280,5280,0
20250402,172500,66228080,5280,5280,5280,5280,0
20250402,172400,66228080,5280,5280,5280,5280,0
20250402,172300,66228080,5280,5280,5280,5280,0
20250402,172200,66228080,5280,5280,5280,5280,0
20250402,172100,66228080,5280,5280,5280,5280,0
20250402,172000,66228080,5280,5280,5280,5280,0
20250402,171900,66228080,5280,5280,5280,5280,0
20250402,171800,66228080,5280,5280,5280,5280,0
20250402,171700,66228080,5280,5280,5280,5280,0
20250402,171600,66228080,5280,5280,5280,5280,0
20250402,171500,66228080,5280,5280,5280,5280,0
20250402,171400,66228080,5280,5280,5280,5280,0
20250402,171300,66228080,5280,5280,5280,5280,0
20250402,171200,66228080,5280,5280,5280,5280,0
20250402,171100,66228080,5280,5280,5280,5280,0
20250402,171000,66228080,5280,5280,5280,5280,0
20250402,170900,66228080,5280,5280,5280,5280,0
20250402,170800,66228080,5280,5280,5280,5280,0
20250402,170700,66228080,5280,5280,5280,5280,0
20250402,170600,66228080,5280,5280,5280,5280,0
20250402,170500,66228080,5280,5280,5280,5280,18
20250402,170400,66228080,5280,5280,5280,5280,0
20250402,170300,66228080,5280,5280,5280,5280,0
20250402,170200,66228080,5280,5280,5280,5280,0
20250402,170100,66228080,5280,5280,5280,5280,0
20250402,170000,66228080,5280,5280,5280,5280,0
20250402,165900,66228080,5280,5280,5280,5280,0
20250402,165800,66228080,5280,5280,5280,5280,0
20250402,165700,66228080,5280,5280,5280,5280,0
20250402,165600,66228080,5280,5280,5280,5280,0
20250402,165500,66228080,5280,5280,5280,5280,0
20250402,165400,66228080,5280,5280,5280,5280,0
20250402,165300,66228080,5280,5280,5280,5280,0
20250402,165200,66228080,5280,5280,5280,5280,0
20250402,165100,66228080,5280,5280,5280,5280,0
20250402,165000,66228080,5280,5280,5280,5280,0
20250402,164900,66228080,5280,5280,5280,5280,0
20250402,164800,66228080,5280,5280,5280,5280,0
20250402,164700,66228080,5280,5280,5280,5280,0
20250402,164600,66228080,5280,5280,5280,5280,0
20250402,164500,66228080,5280,5280,5280,5280,0
20250402,164400,66228080,5280,5280,5280,5280,0
20250402,164300,66228080,5280,5280,5280,5280,0
20250402,164200,66228080,5280,5280,5280,5280,0
20250402,164100,66228080,5280,5280,5280,5280,0
20250402,164000,66228080,5280,5280,5280,5280,0
20250402,163900,66228080,5280,5280,5280,5280,0
20250402,163800,66228080,5280,5280,5280,5280,0
20250402,163700,66228080,5280,5280,5280,5280,0
20250402,163600,66228080,5280,5280,5280,5280,0
20250402,163500,66228080,5280,5280,5280,5280,18
20250402,163400,66228080,5280,5280,5280,5280,0
20250402,163300,66228080,5280,5280,5280,5280,0
20250402,163200,66228080,5280,5280,5280,5280,0
20250402,163100,66228080,5280,5280,5280,5280,0
20250402,163000,66228080,5280,5280,5280,5280,0
20250402,162900,66228080,5280,5280,5280,5280,0
20250402,162800,66228080,5280,5280,5280,5280,0
20250402,162700,66228080,5280,5280,5280,5280,0
20250402,162600,66228080,5280,5280,5280,5280,0
20250402,162500,66228080,5280,5280,5280,5280,0
20250402,162400,66228080,5280,5280,5280,5280,0
20250402,162300,66228080,5280,5280,5280,5280,0
20250402,162200,66228080,5280,5280,5280,5280,0
20250402,162100,66228080,5280,5280,5280,5280,0
20250402,162000,66228080,5280,5280,5280,5280,0
20250402,161900,66228080,5280,5280,5280,5280,0
20250402,161800,66228080,5280,5280,5280,5280,0
20250402,161700,66228080,5280,5280,5280,5280,0
20250402,161600,66228080,5280,5280,5280,5280,0
20250402,161500,66228080,5280,5280,5280,5280,0
20250402,161400,66228080,5280,5280,5280,5280,0
20250402,161300,66228080,5280,5280,5280,5280,0
20250402,161200,66228080,5280,5280,5280,5280,0
20250402,161100,66228080,5280,5280,5280,5280,0
20250402,161000,66228080,5280,5280,5280,5280,0
20250402,160900,66228080,5280,5280,5280,5280,0
20250402,160800,66228080,5280,5280,5280,5280,0
20250402,160700,66228080,5280,5280,5280,5280,0
20250402,160600,66228080,5280,5280,5280,5280,0
20250402,160500,66228080,5280,5280,5280,5280,18
20250402,160400,66228080,5280,5280,5280,5280,0
20250402,160300,66228080,5280,5280,5280,5280,0
20250402,160200,66228080,5280,5280,5280,5280,0
20250402,160100,66228080,5280,5280,5280,5280,0
20250402,160000,66228080,5280,5280,5280,5280,0
20250402,155900,66228080,5280,5280,5280,5280,0
20250402,155800,66228080,5280,5280,5280,5280,0
20250402,155700,66228080,5280,5280,5280,5280,0
20250402,155600,66228080,5280,5280,5280,5280,0
20250402,155500,66228080,5280,5280,5280,5280,0
20250402,155400,66228080,5280,5280,5280,5280,0
20250402,155300,66228080,5280,5280,5280,5280,0
20250402,155200,66228080,5280,5280,5280,5280,0
20250402,155100,66228080,5280,5280,5280,5280,0
20250402,155000,66228080,5280,5280,5280,5280,0
20250402,154900,66228080,5280,5280,5280,5280,0
20250402,154800,66228080,5280,5280,5280,5280,0
20250402,154700,66228080,5280,5280,5280,5280,0
20250402,154600,66228080,5280,5280,5280,5280,0
20250402,154500,66228080,5280,5280,5280,5280,0
20250402,154400,66228080,5280,5280,5280,5280,0
20250402,154300,66228080,5280,5280,5280,5280,0
20250402,154200,66228080,5280,5280,5280,5280,0
20250402,154100,66228080,5280,5280,5280,5280,0
20250402,154000,66228080,5280,5280,5280,5280,0
20250402,153900,66228080,5280,5280,5280,5280,0
20250402,153800,66228080,5280,5280,5280,5280,0
20250402,153700,66228080,5280,5280,5280,5280,0
20250402,153600,66228080,5280,5280,5280,5280,0
20250402,153500,66228080,5280,5280,5280,5280,18
20250402,153400,66228080,5280,5280,5280,5280,0
20250402,153300,66228080,5280,5280,5280,5280,0
20250402,153200,66228080,5280,5280,5280,5280,0
20250402,153100,66228080,5280,5280,5280,5280,0
20250402,153000,66228080,5280,5280,5280,5280,18
20250402,152900,66133040,5290,5290,5290,5290,0
20250402,152800,66133040,5290,5290,5290,5290,0
20250402,152700,66133040,5290,5290,5290,5290,0
20250402,152600,66133040,5290,5290,5290,5290,0
20250402,152500,66133040,5290,5290,5290,5290,0
20250402,152400,66133040,5290,5290,5290,5290,0
20250402,152300,66133040,5290,5290,5290,5290,0
20250402,152200,66133040,5290,5290,5290,5290,0
20250402,152100,66133040,5290,5290,5290,5290,0
20250402,152000,66133040,5290,5290,5290,5290,0
20250402,151900,66133040,5290,5280,5290,5280,70
20250402,151800,65763430,5280,5280,5280,5280,0
20250402,151700,65763430,5280,5280,5280,5280,0
20250402,151600,65763430,5280,5280,5280,5280,0
20250402,151500,65763430,5280,5280,5280,5280,0
20250402,151400,65763430,5280,5280,5280,5280,0
20250402,151300,65763430,5280,5280,5280,5280,0
20250402,151200,65763430,5280,5280,5280,5280,0
20250402,151100,65763430,5280,5280,5280,5280,0
20250402,151000,65763430,5280,5280,5280,5280,0
20250402,150900,65763430,5280,5260,5280,5260,2
20250402,150800,65752890,5260,5260,5260,5250,1002
20250402,150700,60492230,5280,5280,5280,5280,0
20250402,150600,60492230,5280,5280,5280,5280,0
20250402,150500,60492230,5280,5280,5280,5280,0
20250402,150400,60492230,5280,5280,5280,5280,0
20250402,150300,60492230,5280,5280,5280,5280,0
20250402,150200,60492230,5280,5280,5280,5280,0
20250402,150100,60492230,5280,5280,5280,5280,0
20250402,150000,60492230,5280,5280,5280,5280,0
20250402,145900,60492230,5280,5280,5280,5280,0
20250402,145800,60492230,5280,5280,5280,5280,0
20250402,145700,60492230,5280,5280,5280,5280,0
20250402,145600,60492230,5280,5280,5280,5280,0
20250402,145500,60492230,5280,5280,5280,5280,0
20250402,145400,60492230,5280,5280,5280,5280,0
20250402,145300,60492230,5280,5280,5280,5280,0
20250402,145200,60492230,5280,5280,5280,5280,0
20250402,145100,60492230,5280,5280,5280,5280,0
20250402,145000,60492230,5280,5280,5280,5280,0
20250402,144900,60492230,5280,5280,5280,5280,0
20250402,144800,60492230,5280,5280,5280,5280,0
20250402,144700,60492230,5280,5280,5280,5280,0
20250402,144600,60492230,5280,5280,5280,5280,0
20250402,144500,60492230,5280,5280,5280,5280,0
20250402,144400,60492230,5280,5280,5280,5280,0
20250402,144300,60492230,5280,5280,5280,5280,0
20250402,144200,60492230,5280,5280,5280,5280,0
20250402,144100,60492230,5280,5280,5280,5280,0
20250402,144000,60492230,5280,5280,5280,5280,0
20250402,143900,60492230,5280,5280,5280,5280,0
20250402,143800,60492230,5280,5280,5280,5280,0
20250402,143700,60492230,5280,5280,5280,5280,1
20250402,143600,60486950,5260,5260,5260,5260,0
20250402,143500,60486950,5260,5260,5260,5260,0
20250402,143400,60486950,5260,5260,5260,5260,0
20250402,143300,60486950,5260,5260,5260,5260,0
20250402,143200,60486950,5260,5260,5260,5260,0
20250402,143100,60486950,5260,5260,5260,5260,0
20250402,143000,60486950,5260,5260,5260,5260,0
20250402,142900,60486950,5260,5260,5260,5260,0
20250402,142800,60486950,5260,5260,5260,5260,0
20250402,142700,60486950,5260,5260,5260,5260,1
20250402,142600,60481690,5280,5280,5280,5280,0
20250402,142500,60481690,5280,5280,5280,5280,0
20250402,142400,60481690,5280,5280,5280,5280,0
20250402,142300,60481690,5280,5280,5280,5280,0
20250402,142200,60481690,5280,5280,5280,5280,0
20250402,142100,60481690,5280,5280,5280,5280,0
20250402,142000,60481690,5280,5280,5280,5280,0
20250402,141900,60481690,5280,5280,5280,5280,0
20250402,141800,60481690,5280,5280,5280,5280,0
20250402,141700,60481690,5280,5280,5280,5280,0
20250402,141600,60481690,5280,5280,5280,5280,0
20250402,141500,60481690,5280,5280,5280,5280,0
20250402,141400,60481690,5280,5280,5280,5280,0
20250402,141300,60481690,5280,5280,5280,5280,0
20250402,141200,60481690,5280,5280,5280,5280,0
20250402,141100,60481690,5280,5280,5280,5280,0
20250402,141000,60481690,5280,5280,5280,5280,0
20250402,140900,60481690,5280,5280,5280,5280,0
20250402,140800,60481690,5280,5280,5280,5280,0
20250402,140700,60481690,5280,5280,5280,5280,0
20250402,140600,60481690,5280,5280,5280,5280,0
20250402,140500,60481690,5280,5280,5280,5280,0
20250402,140400,60481690,5280,5280,5280,5280,0
20250402,140300,60481690,5280,5280,5280,5280,1
20250402,140200,60476410,5240,5240,5240,5240,0
20250402,140100,60476410,5240,5240,5240,5240,0
20250402,140000,60476410,5240,5240,5240,5240,0
20250402,135900,60476410,5240,5240,5240,5240,0
20250402,135800,60476410,5240,5250,5250,5240,1500
20250402,135700,52603600,5250,5270,5270,5250,3501
20250402,135600,34174060,5270,5270,5270,5270,0
20250402,135500,34174060,5270,5270,5270,5270,0
20250402,135400,34174060,5270,5270,5270,5270,0
20250402,135300,34174060,5270,5270,5270,5270,0
20250402,135200,34174060,5270,5270,5270,5270,0
20250402,135100,34174060,5270,5270,5270,5270,0
20250402,135000,34174060,5270,5270,5270,5270,22
20250402,134900,34058120,5270,5280,5280,5270,191
20250402,134800,33049840,5280,5280,5280,5280,0
20250402,134700,33049840,5280,5280,5280,5280,0
20250402,134600,33049840,5280,5280,5280,5280,0
20250402,134500,33049840,5280,5280,5280,5280,0
20250402,134400,33049840,5280,5280,5280,5280,0
20250402,134300,33049840,5280,5280,5280,5280,5
20250402,134200,33023440,5280,5280,5280,5280,1
20250402,134100,33018160,5280,5280,5280,5280,0
20250402,134000,33018160,5280,5280,5280,5280,0
20250402,133900,33018160,5280,5280,5280,5280,0
20250402,133800,33018160,5280,5280,5280,5280,0
20250402,133700,33018160,5280,5280,5280,5280,0
20250402,133600,33018160,5280,5280,5280,5280,0
20250402,133500,33018160,5280,5280,5280,5280,0
20250402,133400,33018160,5280,5280,5280,5280,0
20250402,133300,33018160,5280,5280,5280,5280,0
20250402,133200,33018160,5280,5280,5280,5280,0
20250402,133100,33018160,5280,5280,5280,5280,0
20250402,133000,33018160,5280,5280,5280,5280,0
20250402,132900,33018160,5280,5280,5280,5280,0
20250402,132800,33018160,5280,5280,5280,5280,0
20250402,132700,33018160,5280,5280,5280,5280,0
20250402,132600,33018160,5280,5280,5280,5280,0
20250402,132500,33018160,5280,5280,5280,5280,0
20250402,132400,33018160,5280,5280,5280,5280,0
20250402,132300,33018160,5280,5280,5280,5280,0
20250402,132200,33018160,5280,5280,5280,5280,0
20250402,132100,33018160,5280,5280,5280,5280,0
20250402,132000,33018160,5280,5280,5280,5280,0
20250402,131900,33018160,5280,5280,5280,5280,0
20250402,131800,33018160,5280,5280,5280,5280,0
20250402,131700,33018160,5280,5280,5280,5280,0
20250402,131600,33018160,5280,5280,5280,5280,0
20250402,131500,33018160,5280,5280,5280,5280,0
20250402,131400,33018160,5280,5280,5280,5280,0
20250402,131300,33018160,5280,5280,5280,5280,0
20250402,131200,33018160,5280,5280,5280,5280,0
20250402,131100,33018160,5280,5280,5280,5280,0
20250402,131000,33018160,5280,5280,5280,5280,0
20250402,130900,33018160,5280,5280,5280,5280,105
20250402,130800,32463760,5280,5280,5280,5280,0
20250402,130700,32463760,5280,5280,5280,5280,108
20250402,130600,31893520,5290,5290,5290,5290,0
20250402,130500,31893520,5290,5290,5290,5290,0
20250402,130400,31893520,5290,5290,5290,5290,0
20250402,130300,31893520,5290,5290,5290,5290,0
20250402,130200,31893520,5290,5290,5290,5290,0
20250402,130100,31893520,5290,5290,5290,5290,0
20250402,130000,31893520,5290,5290,5290,5290,0
20250402,125900,31893520,5290,5290,5290,5290,0
20250402,125800,31893520,5290,5290,5290,5290,0
20250402,125700,31893520,5290,5290,5290,5290,0
20250402,125600,31893520,5290,5290,5290,5290,0
20250402,125500,31893520,5290,5290,5290,5290,0
20250402,125400,31893520,5290,5290,5290,5290,0
20250402,125300,31893520,5290,5290,5290,5290,0
20250402,125200,31893520,5290,5290,5290,5290,0
20250402,125100,31893520,5290,5290,5290,5290,0
20250402,125000,31893520,5290,5290,5290,5290,7
20250402,124900,31856490,5290,5290,5290,5290,76
20250402,124800,31454450,5290,5290,5290,5290,0
20250402,124700,31454450,5290,5290,5290,5290,0
20250402,124600,31454450,5290,5290,5290,5290,0
20250402,124500,31454450,5290,5290,5290,5290,0
20250402,124400,31454450,5290,5290,5290,5290,0
20250402,124300,31454450,5290,5290,5290,5290,0
20250402,124200,31454450,5290,5290,5290,5290,0
20250402,124100,31454450,5290,5290,5290,5290,0
20250402,124000,31454450,5290,5290,5290,5290,0
20250402,123900,31454450,5290,5290,5290,5290,0
20250402,123800,31454450,5290,5290,5290,5290,0
20250402,123700,31454450,5290,5290,5290,5290,0
20250402,123600,31454450,5290,5290,5290,5290,0
20250402,123500,31454450,5290,5290,5290,5290,0
20250402,123400,31454450,5290,5290,5290,5290,0
20250402,123300,31454450,5290,5290,5290,5290,0
20250402,123200,31454450,5290,5290,5290,5290,9
20250402,123100,31406840,5290,5290,5290,5290,0
20250402,123000,31406840,5290,5290,5290,5290,0
20250402,122900,31406840,5290,5290,5290,5290,0
20250402,122800,31406840,5290,5290,5290,5290,0
20250402,122700,31406840,5290,5290,5290,5290,0
20250402,122600,31406840,5290,5290,5290,5290,0
20250402,122500,31406840,5290,5290,5290,5290,0
20250402,122400,31406840,5290,5290,5290,5290,0
20250402,122300,31406840,5290,5290,5290,5290,2
20250402,122200,31396260,5290,5290,5290,5290,0
20250402,122100,31396260,5290,5290,5290,5290,0
20250402,122000,31396260,5290,5290,5290,5290,0
20250402,121900,31396260,5290,5290,5290,5290,2
20250402,121800,31385680,5290,5290,5290,5290,0
20250402,121700,31385680,5290,5290,5290,5290,0
20250402,121600,31385680,5290,5290,5290,5290,0
20250402,121500,31385680,5290,5290,5290,5290,8
20250402,121400,31343360,5290,5290,5290,5290,0
20250402,121300,31343360,5290,5290,5290,5290,0
20250402,121200,31343360,5290,5290,5290,5290,0
20250402,121100,31343360,5290,5290,5290,5290,0
20250402,121000,31343360,5290,5290,5290,5290,0
20250402,120900,31343360,5290,5290,5290,5290,76
20250402,120800,30941320,5290,5290,5290,5290,0
20250402,120700,30941320,5290,5290,5290,5290,0
20250402,120600,30941320,5290,5290,5290,5290,0
20250402,120500,30941320,5290,5290,5290,5290,0
20250402,120400,30941320,5290,5290,5290,5290,0
20250402,120300,30941320,5290,5290,5290,5290,0
20250402,120200,30941320,5290,5290,5290,5290,0
20250402,120100,30941320,5290,5290,5290,5290,2
20250402,120000,30930740,5290,5290,5290,5290,0
20250402,115900,30930740,5290,5290,5290,5290,0
20250402,115800,30930740,5290,5290,5290,5290,18
20250402,115700,30835520,5290,5290,5290,5290,9
20250402,115600,30787910,5290,5290,5290,5290,0
20250402,115500,30787910,5290,5290,5290,5290,0
20250402,115400,30787910,5290,5290,5290,5290,0
20250402,115300,30787910,5290,5290,5290,5290,0
20250402,115200,30787910,5290,5290,5290,5290,0
20250402,115100,30787910,5290,5290,5290,5290,0
20250402,115000,30787910,5290,5290,5290,5290,0
20250402,114900,30787910,5290,5290,5290,5290,0
20250402,114800,30787910,5290,5290,5290,5290,0
20250402,114700,30787910,5290,5290,5290,5290,0
20250402,114600,30787910,5290,5290,5290,5290,0
20250402,114500,30787910,5290,5290,5290,5290,0
20250402,114400,30787910,5290,5290,5290,5290,0
20250402,114300,30787910,5290,5290,5290,5290,0
20250402,114200,30787910,5290,5290,5290,5290,0
20250402,114100,30787910,5290,5290,5290,5290,0
20250402,114000,30787910,5290,5290,5290,5290,0
20250402,113900,30787910,5290,5290,5290,5290,0
20250402,113800,30787910,5290,5290,5290,5290,0
20250402,113700,30787910,5290,5290,5290,5290,0
20250402,113600,30787910,5290,5290,5290,5290,0
20250402,113500,30787910,5290,5290,5290,5290,0
20250402,113400,30787910,5290,5290,5290,5290,0
20250402,113300,30787910,5290,5290,5290,5290,0
20250402,113200,30787910,5290,5290,5290,5290,0
20250402,113100,30787910,5290,5290,5290,5290,9
20250402,113000,30740300,5290,5290,5290,5290,0
20250402,112900,30740300,5290,5290,5290,5290,0
20250402,112800,30740300,5290,5290,5290,5290,0
20250402,112700,30740300,5290,5290,5290,5290,0
20250402,112600,30740300,5290,5290,5290,5290,0
20250402,112500,30740300,5290,5290,5290,5290,0
20250402,112400,30740300,5290,5290,5290,5290,0
20250402,112300,30740300,5290,5290,5290,5290,3
20250402,112200,30724430,5290,5290,5290,5290,0
20250402,112100,30724430,5290,5290,5290,5290,0
20250402,112000,30724430,5290,5290,5290,5290,0
20250402,111900,30724430,5290,5290,5290,5290,0
20250402,111800,30724430,5290,5290,5290,5290,0
20250402,111700,30724430,5290,5290,5290,5290,0
20250402,111600,30724430,5290,5290,5290,5290,0
20250402,111500,30724430,5290,5290,5290,5290,0
20250402,111400,30724430,5290,5290,5290,5290,0
20250402,111300,30724430,5290,5290,5290,5290,0
20250402,111200,30724430,5290,5290,5290,5290,0
20250402,111100,30724430,5290,5290,5290,5290,0
20250402,111000,30724430,5290,5290,5290,5290,0
20250402,110900,30724430,5290,5290,5290,5290,0
20250402,110800,30724430,5290,5290,5290,5290,0
20250402,110700,30724430,5290,5290,5290,5290,1
20250402,110600,30719140,5290,5290,5290,5290,0
20250402,110500,30719140,5290,5290,5290,5290,0
20250402,110400,30719140,5290,5290,5290,5290,20
20250402,110300,30613340,5290,5290,5290,5290,50
20250402,110200,30348840,5290,5290,5290,5290,0
20250402,110100,30348840,5290,5290,5290,5290,0
20250402,110000,30348840,5290,5290,5290,5290,0
20250402,105900,30348840,5290,5290,5290,5290,0
20250402,105800,30348840,5290,5290,5290,5290,0
20250402,105700,30348840,5290,5290,5290,5290,0
20250402,105600,30348840,5290,5290,5290,5290,0
20250402,105500,30348840,5290,5290,5290,5290,0
20250402,105400,30348840,5290,5290,5290,5290,0
20250402,105300,30348840,5290,5290,5290,5290,0
20250402,105200,30348840,5290,5290,5290,5290,0
20250402,105100,30348840,5290,5290,5290,5290,0
20250402,105000,30348840,5290,5290,5290,5290,0
20250402,104900,30348840,5290,5290,5290,5290,0
20250402,104800,30348840,5290,5290,5290,5290,0
20250402,104700,30348840,5290,5290,5290,5290,0
20250402,104600,30348840,5290,5290,5290,5290,0
20250402,104500,30348840,5290,5290,5290,5290,0
20250402,104400,30348840,5290,5290,5290,5290,0
20250402,104300,30348840,5290,5290,5290,5290,0
20250402,104200,30348840,5290,5290,5290,5290,0
20250402,104100,30348840,5290,5290,5290,5290,0
20250402,104000,30348840,5290,5290,5290,5290,0
20250402,103900,30348840,5290,5290,5290,5290,0
20250402,103800,30348840,5290,5290,5290,5290,101
20250402,103700,29814550,5290,5290,5290,5290,0
20250402,103600,29814550,5290,5290,5290,5290,0
20250402,103500,29814550,5290,5290,5290,5290,8
20250402,103400,29772230,5290,5290,5290,5290,0
20250402,103300,29772230,5290,5290,5290,5290,0
20250402,103200,29772230,5290,5290,5290,5290,1
20250402,103100,29766940,5290,5290,5290,5290,20
20250402,103000,29661140,5290,5290,5290,5290,0
20250402,102900,29661140,5290,5290,5290,5290,0
20250402,102800,29661140,5290,5290,5290,5290,20
20250402,102700,29555340,5290,5290,5290,5290,10
20250402,102600,29502440,5290,5290,5290,5290,0
20250402,102500,29502440,5290,5290,5290,5290,0
20250402,102400,29502440,5290,5290,5290,5290,3
20250402,102300,29486570,5290,5290,5290,5290,1
20250402,102200,29481280,5290,5290,5290,5290,10
20250402,102100,29428380,5290,5290,5290,5290,0
20250402,102000,29428380,5290,5290,5290,5290,8
20250402,101900,29386060,5290,5290,5290,5290,0
20250402,101800,29386060,5290,5290,5290,5290,236
20250402,101700,28137620,5300,5300,5300,5290,231
20250402,101600,26915300,5300,5300,5300,5300,0
20250402,101500,26915300,5300,5300,5300,5300,25
20250402,101400,26782800,5300,5300,5300,5300,100
20250402,101300,26252800,5300,5300,5300,5300,15
20250402,101200,26173300,5300,5300,5300,5300,200
20250402,101100,25113300,5300,5300,5300,5300,3
20250402,101000,25097400,5300,5300,5300,5300,31
20250402,100900,24933100,5300,5300,5300,5300,0
20250402,100800,24933100,5300,5300,5300,5300,0
20250402,100700,24933100,5300,5300,5300,5300,1
20250402,100600,24927800,5300,5300,5300,5300,0
20250402,100500,24927800,5300,5300,5300,5300,0
20250402,100400,24927800,5300,5300,5300,5300,0
20250402,100300,24927800,5300,5300,5300,5300,2
20250402,100200,24917200,5300,5300,5300,5300,0
20250402,100100,24917200,5300,5300,5300,5300,0
20250402,100000,24917200,5300,5300,5300,5300,0
20250402,095900,24917200,5300,5300,5300,5300,0
20250402,095800,24917200,5300,5300,5300,5300,0
20250402,095700,24917200,5300,5300,5300,5300,0
20250402,095600,24917200,5300,5300,5300,5300,0
20250402,095500,24917200,5300,5300,5300,5300,0
20250402,095400,24917200,5300,5300,5300,5300,0
20250402,095300,24917200,5300,5300,5300,5300,0
20250402,095200,24917200,5300,5300,5300,5300,0
20250402,095100,24917200,5300,5300,5300,5300,0
20250402,095000,24917200,5300,5300,5300,5300,0
20250402,094900,24917200,5300,5300,5300,5300,1
20250402,094800,24911900,5290,5290,5290,5290,0
20250402,094700,24911900,5290,5290,5290,5290,0
20250402,094600,24911900,5290,5290,5290,5290,453
20250402,094500,22515530,5290,5290,5290,5290,50
20250402,094400,22251030,5300,5300,5300,5300,0
20250402,094300,22251030,5300,5300,5300,5300,0
20250402,094200,22251030,5300,5300,5300,5300,1
20250402,094100,22245730,5300,5300,5300,5300,476
20250402,094000,19722930,5300,5300,5300,5300,0
20250402,093900,19722930,5300,5300,5300,5300,0
20250402,093800,19722930,5300,5300,5300,5300,0
20250402,093700,19722930,5300,5300,5300,5300,0
20250402,093600,19722930,5300,5300,5300,5300,0
20250402,093500,19722930,5300,5300,5300,5300,5
20250402,093400,19696430,5300,5300,5300,5300,50
20250402,093300,19431430,5300,5300,5300,5300,0
20250402,093200,19431430,5300,5300,5300,5300,0
20250402,093100,19431430,5300,5300,5300,5300,20
20250402,093000,19325430,5300,5300,5300,5300,20
20250402,092900,19219430,5290,5290,5290,5290,0
20250402,092800,19219430,5290,5290,5290,5290,0
20250402,092700,19219430,5290,5290,5290,5290,0
20250402,092600,19219430,5290,5290,5290,5290,29
20250402,092500,19066020,5290,5290,5290,5290,0
20250402,092400,19066020,5290,5290,5290,5290,4
20250402,092300,19044860,5290,5290,5290,5290,113
20250402,092200,18447090,5300,5300,5300,5300,0
20250402,092100,18447090,5300,5300,5300,5300,0
20250402,092000,18447090,5300,5300,5300,5300,0
20250402,091900,18447090,5300,5300,5300,5300,0
20250402,091800,18447090,5300,5300,5300,5300,0
20250402,091700,18447090,5300,5300,5300,5300,0
20250402,091600,18447090,5300,5300,5300,5300,0
20250402,091500,18447090,5300,5300,5300,5300,13
20250402,091400,18378190,5270,5270,5270,5270,4
20250402,091300,18357110,5270,5270,5270,5270,0
20250402,091200,18357110,5270,5270,5270,5270,0
20250402,091100,18357110,5270,5280,5280,5270,549
20250402,091000,15463530,5280,5280,5280,5280,0
20250402,090900,15463530,5280,5280,5280,5280,272
20250402,090800,14027370,5290,5290,5290,5290,10
20250402,090700,13974470,5290,5290,5290,5290,27
20250402,090600,13831640,5300,5300,5300,5300,0
20250402,090500,13831640,5300,5320,5320,5300,295
20250402,090400,12267750,5310,5310,5310,5310,17
20250402,090300,12177480,5320,5320,5320,5320,153
20250402,090200,11363520,5340,5340,5340,5340,88
20250402,090100,10893600,5340,5340,5340,5340,0
20250402,090000,10893600,5340,5340,5340,5340,2040