KissMeData/200230/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,201800,32784894,3040,3040,3040,3040,718
20250403,201700,32784894,3040,3040,3040,3040,0
20250403,201600,32784894,3040,3040,3040,3040,0
20250403,201500,32784894,3040,3040,3040,3040,0
20250403,201400,32784894,3040,3040,3040,3040,0
20250403,201300,32784894,3040,3040,3040,3040,0
20250403,201200,32784894,3040,3040,3040,3040,0
20250403,201100,32784894,3040,3040,3040,3040,0
20250403,201000,32784894,3040,3040,3040,3040,0
20250403,200900,32784894,3040,3040,3040,3040,0
20250403,200800,32784894,3040,3040,3040,3040,0
20250403,200700,32784894,3040,3040,3040,3040,0
20250403,200600,32784894,3040,3040,3040,3040,0
20250403,200500,32784894,3040,3040,3040,3040,0
20250403,200400,32784894,3040,3040,3040,3040,0
20250403,200300,32784894,3040,3040,3040,3040,0
20250403,200200,32784894,3040,3040,3040,3040,0
20250403,200100,32784894,3040,3040,3040,3040,0
20250403,200000,32784894,3040,3040,3040,3040,0
20250403,195900,32784894,3040,3040,3040,3040,0
20250403,195800,32784894,3040,3040,3040,3040,0
20250403,195700,32784894,3040,3040,3040,3040,0
20250403,195600,32784894,3040,3040,3040,3040,0
20250403,195500,32784894,3040,3040,3040,3040,0
20250403,195400,32784894,3040,3040,3040,3040,0
20250403,195300,32784894,3040,3040,3040,3040,0
20250403,195200,32784894,3040,3040,3040,3040,0
20250403,195100,32784894,3040,3040,3040,3040,0
20250403,195000,32784894,3040,3040,3040,3040,0
20250403,194900,32784894,3040,3040,3040,3040,0
20250403,194800,32784894,3040,3040,3040,3040,718
20250403,194700,32784894,3040,3040,3040,3040,0
20250403,194600,32784894,3040,3040,3040,3040,0
20250403,194500,32784894,3040,3040,3040,3040,0
20250403,194400,32784894,3040,3040,3040,3040,0
20250403,194300,32784894,3040,3040,3040,3040,0
20250403,194200,32784894,3040,3040,3040,3040,0
20250403,194100,32784894,3040,3040,3040,3040,0
20250403,194000,32784894,3040,3040,3040,3040,0
20250403,193900,32784894,3040,3040,3040,3040,0
20250403,193800,32784894,3040,3040,3040,3040,0
20250403,193700,32784894,3040,3040,3040,3040,0
20250403,193600,32784894,3040,3040,3040,3040,0
20250403,193500,32784894,3040,3040,3040,3040,0
20250403,193400,32784894,3040,3040,3040,3040,0
20250403,193300,32784894,3040,3040,3040,3040,0
20250403,193200,32784894,3040,3040,3040,3040,0
20250403,193100,32784894,3040,3040,3040,3040,0
20250403,193000,32784894,3040,3040,3040,3040,0
20250403,192900,32784894,3040,3040,3040,3040,0
20250403,192800,32784894,3040,3040,3040,3040,0
20250403,192700,32784894,3040,3040,3040,3040,0
20250403,192600,32784894,3040,3040,3040,3040,0
20250403,192500,32784894,3040,3040,3040,3040,0
20250403,192400,32784894,3040,3040,3040,3040,0
20250403,192300,32784894,3040,3040,3040,3040,0
20250403,192200,32784894,3040,3040,3040,3040,0
20250403,192100,32784894,3040,3040,3040,3040,0
20250403,192000,32784894,3040,3040,3040,3040,0
20250403,191900,32784894,3040,3040,3040,3040,0
20250403,191800,32784894,3040,3040,3040,3040,718
20250403,191700,32784894,3040,3040,3040,3040,0
20250403,191600,32784894,3040,3040,3040,3040,0
20250403,191500,32784894,3040,3040,3040,3040,0
20250403,191400,32784894,3040,3040,3040,3040,0
20250403,191300,32784894,3040,3040,3040,3040,0
20250403,191200,32784894,3040,3040,3040,3040,0
20250403,191100,32784894,3040,3040,3040,3040,0
20250403,191000,32784894,3040,3040,3040,3040,0
20250403,190900,32784894,3040,3040,3040,3040,0
20250403,190800,32784894,3040,3040,3040,3040,0
20250403,190700,32784894,3040,3040,3040,3040,0
20250403,190600,32784894,3040,3040,3040,3040,0
20250403,190500,32784894,3040,3040,3040,3040,0
20250403,190400,32784894,3040,3040,3040,3040,0
20250403,190300,32784894,3040,3040,3040,3040,0
20250403,190200,32784894,3040,3040,3040,3040,0
20250403,190100,32784894,3040,3040,3040,3040,0
20250403,190000,32784894,3040,3040,3040,3040,0
20250403,185900,32784894,3040,3040,3040,3040,0
20250403,185800,32784894,3040,3040,3040,3040,0
20250403,185700,32784894,3040,3040,3040,3040,0
20250403,185600,32784894,3040,3040,3040,3040,0
20250403,185500,32784894,3040,3040,3040,3040,0
20250403,185400,32784894,3040,3040,3040,3040,0
20250403,185300,32784894,3040,3040,3040,3040,0
20250403,185200,32784894,3040,3040,3040,3040,0
20250403,185100,32784894,3040,3040,3040,3040,0
20250403,185000,32784894,3040,3040,3040,3040,0
20250403,184900,32784894,3040,3040,3040,3040,0
20250403,184800,32784894,3040,3040,3040,3040,718
20250403,184700,32784894,3040,3040,3040,3040,0
20250403,184600,32784894,3040,3040,3040,3040,0
20250403,184500,32784894,3040,3040,3040,3040,0
20250403,184400,32784894,3040,3040,3040,3040,0
20250403,184300,32784894,3040,3040,3040,3040,0
20250403,184200,32784894,3040,3040,3040,3040,0
20250403,184100,32784894,3040,3040,3040,3040,0
20250403,184000,32784894,3040,3040,3040,3040,0
20250403,183900,32784894,3040,3040,3040,3040,0
20250403,183800,32784894,3040,3040,3040,3040,0
20250403,183700,32784894,3040,3040,3040,3040,0
20250403,183600,32784894,3040,3040,3040,3040,0
20250403,183500,32784894,3040,3040,3040,3040,0
20250403,183400,32784894,3040,3040,3040,3040,0
20250403,183300,32784894,3040,3040,3040,3040,0
20250403,183200,32784894,3040,3040,3040,3040,0
20250403,183100,32784894,3040,3040,3040,3040,0
20250403,183000,32784894,3040,3040,3040,3040,0
20250403,182900,32784894,3040,3040,3040,3040,0
20250403,182800,32784894,3040,3040,3040,3040,0
20250403,182700,32784894,3040,3040,3040,3040,0
20250403,182600,32784894,3040,3040,3040,3040,0
20250403,182500,32784894,3040,3040,3040,3040,0
20250403,182400,32784894,3040,3040,3040,3040,0
20250403,182300,32784894,3040,3040,3040,3040,0
20250403,182200,32784894,3040,3040,3040,3040,0
20250403,182100,32784894,3040,3040,3040,3040,0
20250403,182000,32784894,3040,3040,3040,3040,0
20250403,181900,32784894,3040,3040,3040,3040,0
20250403,181800,32784894,3040,3040,3040,3040,718
20250403,181700,32784894,3040,3040,3040,3040,0
20250403,181600,32784894,3040,3040,3040,3040,0
20250403,181500,32784894,3040,3040,3040,3040,0
20250403,181400,32784894,3040,3040,3040,3040,0
20250403,181300,32784894,3040,3040,3040,3040,0
20250403,181200,32784894,3040,3040,3040,3040,0
20250403,181100,32784894,3040,3040,3040,3040,0
20250403,181000,32784894,3040,3040,3040,3040,0
20250403,180900,32784894,3040,3040,3040,3040,0
20250403,180800,32784894,3040,3040,3040,3040,0
20250403,180700,32784894,3040,3040,3040,3040,0
20250403,180600,32784894,3040,3040,3040,3040,0
20250403,180500,32784894,3040,3040,3040,3040,0
20250403,180400,32784894,3040,3040,3040,3040,0
20250403,180300,32784894,3040,3040,3040,3040,0
20250403,180200,32784894,3040,3040,3040,3040,0
20250403,180100,32784894,3040,3040,3040,3040,0
20250403,180000,32784894,3040,3040,3040,3040,0
20250403,175900,32784894,3040,3040,3040,3040,0
20250403,175800,32784894,3040,3040,3040,3040,0
20250403,175700,32784894,3040,3040,3040,3040,0
20250403,175600,32784894,3040,3040,3040,3040,0
20250403,175500,32784894,3040,3040,3040,3040,0
20250403,175400,32784894,3040,3040,3040,3040,0
20250403,175300,32784894,3040,3040,3040,3040,0
20250403,175200,32784894,3040,3040,3040,3040,0
20250403,175100,32784894,3040,3040,3040,3040,0
20250403,175000,32784894,3040,3040,3040,3040,0
20250403,174900,32784894,3040,3040,3040,3040,0
20250403,174800,32784894,3040,3040,3040,3040,718
20250403,174700,32784894,3040,3040,3040,3040,0
20250403,174600,32784894,3040,3040,3040,3040,0
20250403,174500,32784894,3040,3040,3040,3040,0
20250403,174400,32784894,3040,3040,3040,3040,0
20250403,174300,32784894,3040,3040,3040,3040,0
20250403,174200,32784894,3040,3040,3040,3040,0
20250403,174100,32784894,3040,3040,3040,3040,0
20250403,174000,32784894,3040,3040,3040,3040,0
20250403,173900,32784894,3040,3040,3040,3040,0
20250403,173800,32784894,3040,3040,3040,3040,0
20250403,173700,32784894,3040,3040,3040,3040,0
20250403,173600,32784894,3040,3040,3040,3040,0
20250403,173500,32784894,3040,3040,3040,3040,0
20250403,173400,32784894,3040,3040,3040,3040,0
20250403,173300,32784894,3040,3040,3040,3040,0
20250403,173200,32784894,3040,3040,3040,3040,0
20250403,173100,32784894,3040,3040,3040,3040,0
20250403,173000,32784894,3040,3040,3040,3040,0
20250403,172900,32784894,3040,3040,3040,3040,0
20250403,172800,32784894,3040,3040,3040,3040,0
20250403,172700,32784894,3040,3040,3040,3040,0
20250403,172600,32784894,3040,3040,3040,3040,0
20250403,172500,32784894,3040,3040,3040,3040,0
20250403,172400,32784894,3040,3040,3040,3040,0
20250403,172300,32784894,3040,3040,3040,3040,0
20250403,172200,32784894,3040,3040,3040,3040,0
20250403,172100,32784894,3040,3040,3040,3040,0
20250403,172000,32784894,3040,3040,3040,3040,0
20250403,171900,32784894,3040,3040,3040,3040,0
20250403,171800,32784894,3040,3040,3040,3040,718
20250403,171700,32784894,3040,3040,3040,3040,0
20250403,171600,32784894,3040,3040,3040,3040,0
20250403,171500,32784894,3040,3040,3040,3040,0
20250403,171400,32784894,3040,3040,3040,3040,0
20250403,171300,32784894,3040,3040,3040,3040,0
20250403,171200,32784894,3040,3040,3040,3040,0
20250403,171100,32784894,3040,3040,3040,3040,0
20250403,171000,32784894,3040,3040,3040,3040,0
20250403,170900,32784894,3040,3040,3040,3040,0
20250403,170800,32784894,3040,3040,3040,3040,0
20250403,170700,32784894,3040,3040,3040,3040,0
20250403,170600,32784894,3040,3040,3040,3040,0
20250403,170500,32784894,3040,3040,3040,3040,0
20250403,170400,32784894,3040,3040,3040,3040,0
20250403,170300,32784894,3040,3040,3040,3040,0
20250403,170200,32784894,3040,3040,3040,3040,0
20250403,170100,32784894,3040,3040,3040,3040,0
20250403,170000,32784894,3040,3040,3040,3040,0
20250403,165900,32784894,3040,3040,3040,3040,0
20250403,165800,32784894,3040,3040,3040,3040,0
20250403,165700,32784894,3040,3040,3040,3040,0
20250403,165600,32784894,3040,3040,3040,3040,0
20250403,165500,32784894,3040,3040,3040,3040,0
20250403,165400,32784894,3040,3040,3040,3040,0
20250403,165300,32784894,3040,3040,3040,3040,0
20250403,165200,32784894,3040,3040,3040,3040,0
20250403,165100,32784894,3040,3040,3040,3040,0
20250403,165000,32784894,3040,3040,3040,3040,0
20250403,164900,32784894,3040,3040,3040,3040,0
20250403,164800,32784894,3040,3040,3040,3040,718
20250403,164700,32784894,3040,3040,3040,3040,0
20250403,164600,32784894,3040,3040,3040,3040,0
20250403,164500,32784894,3040,3040,3040,3040,0
20250403,164400,32784894,3040,3040,3040,3040,0
20250403,164300,32784894,3040,3040,3040,3040,0
20250403,164200,32784894,3040,3040,3040,3040,0
20250403,164100,32784894,3040,3040,3040,3040,0
20250403,164000,32784894,3040,3040,3040,3040,0
20250403,163900,32784894,3040,3040,3040,3040,0
20250403,163800,32784894,3040,3040,3040,3040,0
20250403,163700,32784894,3040,3040,3040,3040,0
20250403,163600,32784894,3040,3040,3040,3040,0
20250403,163500,32784894,3040,3040,3040,3040,0
20250403,163400,32784894,3040,3040,3040,3040,0
20250403,163300,32784894,3040,3040,3040,3040,0
20250403,163200,32784894,3040,3040,3040,3040,0
20250403,163100,32784894,3040,3040,3040,3040,0
20250403,163000,32784894,3040,3040,3040,3040,0
20250403,162900,32784894,3040,3040,3040,3040,0
20250403,162800,32784894,3040,3040,3040,3040,0
20250403,162700,32784894,3040,3040,3040,3040,0
20250403,162600,32784894,3040,3040,3040,3040,0
20250403,162500,32784894,3040,3040,3040,3040,0
20250403,162400,32784894,3040,3040,3040,3040,0
20250403,162300,32784894,3040,3040,3040,3040,0
20250403,162200,32784894,3040,3040,3040,3040,0
20250403,162100,32784894,3040,3040,3040,3040,0
20250403,162000,32784894,3040,3040,3040,3040,0
20250403,161900,32784894,3040,3040,3040,3040,0
20250403,161800,32784894,3040,3040,3040,3040,718
20250403,161700,32784894,3040,3040,3040,3040,0
20250403,161600,32784894,3040,3040,3040,3040,0
20250403,161500,32784894,3040,3040,3040,3040,0
20250403,161400,32784894,3040,3040,3040,3040,0
20250403,161300,32784894,3040,3040,3040,3040,0
20250403,161200,32784894,3040,3040,3040,3040,0
20250403,161100,32784894,3040,3040,3040,3040,0
20250403,161000,32784894,3040,3040,3040,3040,0
20250403,160900,32784894,3040,3040,3040,3040,0
20250403,160800,32784894,3040,3040,3040,3040,0
20250403,160700,32784894,3040,3040,3040,3040,0
20250403,160600,32784894,3040,3040,3040,3040,0
20250403,160500,32784894,3040,3040,3040,3040,0
20250403,160400,32784894,3040,3040,3040,3040,0
20250403,160300,32784894,3040,3040,3040,3040,0
20250403,160200,32784894,3040,3040,3040,3040,0
20250403,160100,32784894,3040,3040,3040,3040,0
20250403,160000,32784894,3040,3040,3040,3040,0
20250403,155900,32784894,3040,3040,3040,3040,0
20250403,155800,32784894,3040,3040,3040,3040,0
20250403,155700,32784894,3040,3040,3040,3040,0
20250403,155600,32784894,3040,3040,3040,3040,0
20250403,155500,32784894,3040,3040,3040,3040,0
20250403,155400,32784894,3040,3040,3040,3040,0
20250403,155300,32784894,3040,3040,3040,3040,0
20250403,155200,32784894,3040,3040,3040,3040,0
20250403,155100,32784894,3040,3040,3040,3040,0
20250403,155000,32784894,3040,3040,3040,3040,0
20250403,154900,32784894,3040,3040,3040,3040,0
20250403,154800,32784894,3040,3040,3040,3040,718
20250403,154700,32784894,3040,3040,3040,3040,0
20250403,154600,32784894,3040,3040,3040,3040,0
20250403,154500,32784894,3040,3040,3040,3040,0
20250403,154400,32784894,3040,3040,3040,3040,0
20250403,154300,32784894,3040,3040,3040,3040,0
20250403,154200,32784894,3040,3040,3040,3040,0
20250403,154100,32784894,3040,3040,3040,3040,0
20250403,154000,32784894,3040,3040,3040,3040,0
20250403,153900,32784894,3040,3040,3040,3040,0
20250403,153800,32784894,3040,3040,3040,3040,0
20250403,153700,32784894,3040,3040,3040,3040,0
20250403,153600,32784894,3040,3040,3040,3040,0
20250403,153500,32784894,3040,3040,3040,3040,0
20250403,153400,32784894,3040,3040,3040,3040,0
20250403,153300,32784894,3040,3040,3040,3040,0
20250403,153200,32784894,3040,3040,3040,3040,0
20250403,153100,32784894,3040,3040,3040,3040,0
20250403,153000,32784894,3040,3040,3040,3040,718
20250403,152900,30602174,3055,3055,3055,3055,0
20250403,152800,30602174,3055,3055,3055,3055,0
20250403,152700,30602174,3055,3055,3055,3055,0
20250403,152600,30602174,3055,3055,3055,3055,0
20250403,152500,30602174,3055,3055,3055,3055,0
20250403,152400,30602174,3055,3055,3055,3055,0
20250403,152300,30602174,3055,3055,3055,3055,0
20250403,152200,30602174,3055,3055,3055,3055,0
20250403,152100,30602174,3055,3055,3055,3055,0
20250403,152000,30602174,3055,3055,3055,3055,0
20250403,151900,30602174,3055,3055,3055,3055,0
20250403,151800,30602174,3055,3055,3055,3055,0
20250403,151700,30602174,3055,3055,3055,3055,0
20250403,151600,30602174,3055,3055,3055,3055,0
20250403,151500,30602174,3055,3055,3055,3055,4
20250403,151400,30589954,3055,3055,3055,3055,0
20250403,151300,30589954,3055,3055,3055,3055,0
20250403,151200,30589954,3055,3055,3055,3055,1
20250403,151100,30586899,3050,3050,3050,3050,0
20250403,151000,30586899,3050,3050,3050,3050,0
20250403,150900,30586899,3050,3050,3050,3050,4
20250403,150800,30574699,3050,3050,3050,3050,2
20250403,150700,30568599,3050,3050,3050,3050,0
20250403,150600,30568599,3050,3050,3050,3050,0
20250403,150500,30568599,3050,3050,3050,3050,118
20250403,150400,30208699,3055,3055,3055,3055,0
20250403,150300,30208699,3055,3055,3055,3055,0
20250403,150200,30208699,3055,3055,3055,3055,0
20250403,150100,30208699,3055,3055,3055,3055,455
20250403,150000,28818674,3060,3060,3060,3060,0
20250403,145900,28818674,3060,3060,3060,3060,0
20250403,145800,28818674,3060,3060,3060,3060,0
20250403,145700,28818674,3060,3060,3060,3060,0
20250403,145600,28818674,3060,3060,3060,3060,0
20250403,145500,28818674,3060,3060,3060,3060,0
20250403,145400,28818674,3060,3060,3060,3060,0
20250403,145300,28818674,3060,3060,3060,3060,2
20250403,145200,28812554,3060,3060,3060,3060,0
20250403,145100,28812554,3060,3060,3060,3060,0
20250403,145000,28812554,3060,3060,3060,3060,1
20250403,144900,28809494,3060,3060,3060,3060,18
20250403,144800,28754414,3060,3060,3060,3060,0
20250403,144700,28754414,3060,3060,3060,3060,0
20250403,144600,28754414,3060,3060,3060,3060,0
20250403,144500,28754414,3060,3060,3060,3060,2
20250403,144400,28748294,3060,3060,3060,3060,0
20250403,144300,28748294,3060,3060,3060,3060,0
20250403,144200,28748294,3060,3060,3060,3060,0
20250403,144100,28748294,3060,3060,3060,3060,0
20250403,144000,28748294,3060,3060,3060,3060,0
20250403,143900,28748294,3060,3060,3060,3060,21
20250403,143800,28684034,3070,3060,3070,3060,102
20250403,143700,28370914,3060,3060,3060,3060,4
20250403,143600,28358674,3070,3070,3070,3070,0
20250403,143500,28358674,3070,3070,3070,3070,0
20250403,143400,28358674,3070,3070,3070,3070,0
20250403,143300,28358674,3070,3070,3070,3070,0
20250403,143200,28358674,3070,3070,3070,3070,0
20250403,143100,28358674,3070,3070,3070,3070,0
20250403,143000,28358674,3070,3070,3070,3070,0
20250403,142900,28358674,3070,3070,3070,3070,0
20250403,142800,28358674,3070,3070,3070,3070,0
20250403,142700,28358674,3070,3070,3070,3070,0
20250403,142600,28358674,3070,3070,3070,3070,0
20250403,142500,28358674,3070,3070,3070,3070,0
20250403,142400,28358674,3070,3070,3070,3070,0
20250403,142300,28358674,3070,3070,3070,3070,0
20250403,142200,28358674,3070,3070,3070,3070,0
20250403,142100,28358674,3070,3070,3070,3070,0
20250403,142000,28358674,3070,3070,3070,3070,0
20250403,141900,28358674,3070,3070,3070,3070,0
20250403,141800,28358674,3070,3070,3070,3070,0
20250403,141700,28358674,3070,3070,3070,3070,0
20250403,141600,28358674,3070,3070,3070,3070,0
20250403,141500,28358674,3070,3070,3070,3070,0
20250403,141400,28358674,3070,3070,3070,3070,0
20250403,141300,28358674,3070,3070,3070,3070,0
20250403,141200,28358674,3070,3070,3070,3070,1
20250403,141100,28355604,3060,3060,3060,3060,0
20250403,141000,28355604,3060,3060,3060,3060,0
20250403,140900,28355604,3060,3060,3060,3060,0
20250403,140800,28355604,3060,3060,3060,3060,1
20250403,140700,28352544,3055,3060,3060,3055,6
20250403,140600,28334189,3065,3065,3065,3065,0
20250403,140500,28334189,3065,3065,3065,3065,32
20250403,140400,28236109,3065,3065,3065,3065,2
20250403,140300,28229979,3060,3060,3060,3060,0
20250403,140200,28229979,3060,3060,3060,3060,0
20250403,140100,28229979,3060,3060,3060,3060,0
20250403,140000,28229979,3060,3060,3060,3060,0
20250403,135900,28229979,3060,3060,3060,3060,0
20250403,135800,28229979,3060,3060,3060,3060,0
20250403,135700,28229979,3060,3060,3060,3060,0
20250403,135600,28229979,3060,3060,3060,3060,0
20250403,135500,28229979,3060,3060,3060,3060,19
20250403,135400,28171839,3065,3065,3065,3065,0
20250403,135300,28171839,3065,3065,3065,3065,0
20250403,135200,28171839,3065,3065,3065,3065,0
20250403,135100,28171839,3065,3065,3065,3065,0
20250403,135000,28171839,3065,3065,3065,3065,0
20250403,134900,28171839,3065,3065,3065,3065,0
20250403,134800,28171839,3065,3065,3065,3065,0
20250403,134700,28171839,3065,3065,3065,3065,0
20250403,134600,28171839,3065,3065,3065,3065,1
20250403,134500,28168774,3060,3060,3060,3060,0
20250403,134400,28168774,3060,3060,3060,3060,0
20250403,134300,28168774,3060,3060,3060,3060,0
20250403,134200,28168774,3060,3060,3060,3060,0
20250403,134100,28168774,3060,3060,3060,3060,0
20250403,134000,28168774,3060,3060,3060,3060,0
20250403,133900,28168774,3060,3060,3060,3060,0
20250403,133800,28168774,3060,3060,3060,3060,0
20250403,133700,28168774,3060,3060,3060,3060,5
20250403,133600,28153474,3070,3070,3070,3070,0
20250403,133500,28153474,3070,3070,3070,3070,0
20250403,133400,28153474,3070,3070,3070,3070,0
20250403,133300,28153474,3070,3070,3070,3070,0
20250403,133200,28153474,3070,3070,3070,3070,0
20250403,133100,28153474,3070,3070,3070,3070,0
20250403,133000,28153474,3070,3070,3070,3070,0
20250403,132900,28153474,3070,3070,3070,3070,0
20250403,132800,28153474,3070,3070,3070,3070,0
20250403,132700,28153474,3070,3070,3070,3070,0
20250403,132600,28153474,3070,3070,3070,3070,0
20250403,132500,28153474,3070,3070,3070,3070,4
20250403,132400,28141194,3070,3070,3070,3070,0
20250403,132300,28141194,3070,3070,3070,3070,0
20250403,132200,28141194,3070,3070,3070,3070,0
20250403,132100,28141194,3070,3070,3070,3070,0
20250403,132000,28141194,3070,3070,3070,3070,0
20250403,131900,28141194,3070,3070,3070,3070,0
20250403,131800,28141194,3070,3070,3070,3070,0
20250403,131700,28141194,3070,3060,3070,3060,2
20250403,131600,28135064,3055,3055,3055,3055,0
20250403,131500,28135064,3055,3055,3055,3055,0
20250403,131400,28135064,3055,3055,3055,3055,0
20250403,131300,28135064,3055,3055,3055,3055,0
20250403,131200,28135064,3055,3055,3055,3055,0
20250403,131100,28135064,3055,3055,3055,3055,0
20250403,131000,28135064,3055,3055,3055,3055,0
20250403,130900,28135064,3055,3055,3055,3055,0
20250403,130800,28135064,3055,3062,3062,3055,5
20250403,130700,28119775,3070,3070,3070,3070,0
20250403,130600,28119775,3070,3070,3070,3070,0
20250403,130500,28119775,3070,3070,3070,3070,0
20250403,130400,28119775,3070,3070,3070,3070,0
20250403,130300,28119775,3070,3070,3070,3070,1
20250403,130200,28116705,3070,3070,3070,3070,0
20250403,130100,28116705,3070,3070,3070,3070,0
20250403,130000,28116705,3070,3070,3070,3070,1
20250403,125900,28113635,3045,3045,3045,3045,0
20250403,125800,28113635,3045,3045,3045,3045,0
20250403,125700,28113635,3045,3045,3045,3045,0
20250403,125600,28113635,3045,3045,3045,3045,0
20250403,125500,28113635,3045,3045,3045,3045,1
20250403,125400,28110590,3045,3045,3045,3045,0
20250403,125300,28110590,3045,3065,3065,3045,859
20250403,125200,25486990,3070,3070,3070,3070,0
20250403,125100,25486990,3070,3070,3070,3070,0
20250403,125000,25486990,3070,3070,3070,3070,0
20250403,124900,25486990,3070,3070,3070,3070,0
20250403,124800,25486990,3070,3070,3070,3070,0
20250403,124700,25486990,3070,3070,3070,3070,0
20250403,124600,25486990,3070,3070,3070,3070,0
20250403,124500,25486990,3070,3070,3070,3070,0
20250403,124400,25486990,3070,3070,3070,3070,0
20250403,124300,25486990,3070,3070,3070,3070,3
20250403,124200,25477780,3070,3070,3070,3070,0
20250403,124100,25477780,3070,3070,3070,3070,10
20250403,124000,25447080,3070,3070,3070,3070,0
20250403,123900,25447080,3070,3070,3070,3070,0
20250403,123800,25447080,3070,3070,3070,3070,0
20250403,123700,25447080,3070,3070,3070,3070,14
20250403,123600,25404100,3070,3070,3070,3070,0
20250403,123500,25404100,3070,3070,3070,3070,0
20250403,123400,25404100,3070,3070,3070,3070,1
20250403,123300,25401030,3065,3065,3065,3065,10
20250403,123200,25370380,3065,3065,3065,3065,0
20250403,123100,25370380,3065,3065,3065,3065,0
20250403,123000,25370380,3065,3065,3065,3065,10
20250403,122900,25339730,3070,3070,3070,3070,0
20250403,122800,25339730,3070,3070,3070,3070,0
20250403,122700,25339730,3070,3070,3070,3070,19
20250403,122600,25281400,3070,3070,3070,3070,0
20250403,122500,25281400,3070,3070,3070,3070,1
20250403,122400,25278330,3065,3065,3065,3065,0
20250403,122300,25278330,3065,3065,3065,3065,10
20250403,122200,25247680,3065,3065,3065,3065,0
20250403,122100,25247680,3065,3065,3065,3065,0
20250403,122000,25247680,3065,3065,3065,3065,0
20250403,121900,25247680,3065,3065,3065,3065,0
20250403,121800,25247680,3065,3065,3065,3065,200
20250403,121700,24634680,3065,3065,3065,3065,0
20250403,121600,24634680,3065,3065,3065,3065,0
20250403,121500,24634680,3065,3065,3065,3065,0
20250403,121400,24634680,3065,3065,3065,3065,0
20250403,121300,24634680,3065,3065,3065,3065,0
20250403,121200,24634680,3065,3065,3065,3065,4
20250403,121100,24622420,3065,3065,3065,3065,0
20250403,121000,24622420,3065,3065,3065,3065,0
20250403,120900,24622420,3065,3065,3065,3065,0
20250403,120800,24622420,3065,3065,3065,3065,0
20250403,120700,24622420,3065,3065,3065,3065,0
20250403,120600,24622420,3065,3065,3065,3065,0
20250403,120500,24622420,3065,3065,3065,3065,0
20250403,120400,24622420,3065,3065,3065,3065,0
20250403,120300,24622420,3065,3065,3065,3065,0
20250403,120200,24622420,3065,3065,3065,3065,0
20250403,120100,24622420,3065,3065,3065,3065,0
20250403,120000,24622420,3065,3065,3065,3065,0
20250403,115900,24622420,3065,3065,3065,3065,0
20250403,115800,24622420,3065,3065,3065,3065,0
20250403,115700,24622420,3065,3065,3065,3065,0
20250403,115600,24622420,3065,3065,3065,3065,0
20250403,115500,24622420,3065,3065,3065,3065,0
20250403,115400,24622420,3065,3065,3065,3065,5
20250403,115300,24607095,3065,3065,3065,3065,0
20250403,115200,24607095,3065,3065,3065,3065,0
20250403,115100,24607095,3065,3065,3065,3065,100
20250403,115000,24300595,3065,3065,3065,3065,0
20250403,114900,24300595,3065,3065,3065,3065,0
20250403,114800,24300595,3065,3065,3065,3065,0
20250403,114700,24300595,3065,3065,3065,3065,29
20250403,114600,24211710,3050,3050,3050,3050,0
20250403,114500,24211710,3050,3050,3050,3050,0
20250403,114400,24211710,3050,3050,3050,3050,0
20250403,114300,24211710,3050,3050,3050,3050,0
20250403,114200,24211710,3050,3050,3050,3050,0
20250403,114100,24211710,3050,3055,3055,3050,32
20250403,114000,24114080,3055,3055,3055,3055,0
20250403,113900,24114080,3055,3060,3060,3055,13
20250403,113800,24074325,3060,3060,3060,3060,0
20250403,113700,24074325,3060,3060,3060,3060,0
20250403,113600,24074325,3060,3060,3060,3060,0
20250403,113500,24074325,3060,3060,3060,3060,0
20250403,113400,24074325,3060,3060,3060,3060,0
20250403,113300,24074325,3060,3060,3060,3060,0
20250403,113200,24074325,3060,3060,3060,3060,0
20250403,113100,24074325,3060,3060,3060,3060,0
20250403,113000,24074325,3060,3060,3060,3060,0
20250403,112900,24074325,3060,3060,3060,3060,0
20250403,112800,24074325,3060,3060,3060,3060,0
20250403,112700,24074325,3060,3060,3060,3060,0
20250403,112600,24074325,3060,3060,3060,3060,0
20250403,112500,24074325,3060,3060,3060,3060,0
20250403,112400,24074325,3060,3060,3060,3060,0
20250403,112300,24074325,3060,3060,3060,3060,9
20250403,112200,24046785,3065,3065,3065,3065,0
20250403,112100,24046785,3065,3065,3065,3065,0
20250403,112000,24046785,3065,3065,3065,3065,0
20250403,111900,24046785,3065,3065,3065,3065,0
20250403,111800,24046785,3065,3065,3065,3065,14
20250403,111700,24003875,3065,3065,3065,3065,0
20250403,111600,24003875,3065,3065,3065,3065,0
20250403,111500,24003875,3065,3065,3065,3065,15
20250403,111400,23957900,3065,3065,3065,3065,30
20250403,111300,23865950,3065,3065,3065,3065,3
20250403,111200,23856755,3065,3065,3065,3065,0
20250403,111100,23856755,3065,3065,3065,3065,31
20250403,111000,23761740,3065,3065,3065,3065,0
20250403,110900,23761740,3065,3065,3065,3065,1
20250403,110800,23758675,3065,3065,3065,3065,0
20250403,110700,23758675,3065,3065,3065,3065,2
20250403,110600,23752545,3065,3065,3065,3065,2
20250403,110500,23746415,3065,3065,3065,3065,5
20250403,110400,23731090,3065,3065,3065,3065,1
20250403,110300,23728025,3065,3065,3065,3065,0
20250403,110200,23728025,3065,3065,3065,3065,5
20250403,110100,23712700,3065,3065,3065,3065,0
20250403,110000,23712700,3065,3065,3065,3065,1
20250403,105900,23709635,3065,3065,3065,3065,0
20250403,105800,23709635,3065,3065,3065,3065,0
20250403,105700,23709635,3065,3065,3065,3065,0
20250403,105600,23709635,3065,3065,3065,3065,0
20250403,105500,23709635,3065,3065,3065,3065,20
20250403,105400,23648335,3065,3065,3065,3065,0
20250403,105300,23648335,3065,3065,3065,3065,0
20250403,105200,23648335,3065,3065,3065,3065,41
20250403,105100,23522670,3040,3040,3040,3040,0
20250403,105000,23522670,3040,3040,3040,3040,0
20250403,104900,23522670,3040,3040,3040,3040,0
20250403,104800,23522670,3040,3040,3040,3040,0
20250403,104700,23522670,3040,3040,3040,3040,0
20250403,104600,23522670,3040,3040,3040,3040,0
20250403,104500,23522670,3040,3040,3040,3040,0
20250403,104400,23522670,3040,3040,3040,3040,0
20250403,104300,23522670,3040,3040,3040,3040,18
20250403,104200,23467950,3040,3040,3040,3040,0
20250403,104100,23467950,3040,3040,3040,3040,98
20250403,104000,23170030,3045,3045,3045,3045,397
20250403,103900,21961165,3050,3050,3050,3050,0
20250403,103800,21961165,3050,3050,3050,3050,0
20250403,103700,21961165,3050,3050,3050,3050,106
20250403,103600,21637865,3070,3070,3070,3070,0
20250403,103500,21637865,3070,3070,3070,3070,0
20250403,103400,21637865,3070,3070,3070,3070,0
20250403,103300,21637865,3070,3070,3070,3070,1
20250403,103200,21634795,3040,3040,3040,3040,0
20250403,103100,21634795,3040,3040,3040,3040,0
20250403,103000,21634795,3040,3040,3040,3040,0
20250403,102900,21634795,3040,3050,3050,3040,60
20250403,102800,21452080,3070,3070,3070,3070,24
20250403,102700,21378400,3070,3070,3070,3070,0
20250403,102600,21378400,3070,3070,3070,3070,76
20250403,102500,21145080,3070,3070,3070,3070,0
20250403,102400,21145080,3070,3070,3070,3070,0
20250403,102300,21145080,3070,3050,3070,3050,293
20250403,102200,20249430,3050,3075,3075,3050,800
20250403,102100,17805555,3080,3080,3080,3080,0
20250403,102000,17805555,3080,3080,3080,3080,1
20250403,101900,17802475,3080,3080,3080,3080,2
20250403,101800,17796315,3080,3080,3080,3080,0
20250403,101700,17796315,3080,3080,3080,3080,0
20250403,101600,17796315,3080,3080,3080,3080,0
20250403,101500,17796315,3080,3080,3080,3080,0
20250403,101400,17796315,3080,3080,3080,3080,4
20250403,101300,17783995,3055,3055,3055,3055,0
20250403,101200,17783995,3055,3055,3055,3055,0
20250403,101100,17783995,3055,3085,3085,3055,500
20250403,101000,16254225,3090,3090,3090,3090,0
20250403,100900,16254225,3090,3090,3090,3090,0
20250403,100800,16254225,3090,3090,3090,3090,0
20250403,100700,16254225,3090,3090,3090,3090,0
20250403,100600,16254225,3090,3090,3090,3090,0
20250403,100500,16254225,3090,3090,3090,3090,12
20250403,100400,16217145,3090,3090,3090,3090,0
20250403,100300,16217145,3090,3090,3090,3090,0
20250403,100200,16217145,3090,3090,3090,3090,0
20250403,100100,16217145,3090,3090,3090,3090,815
20250403,100000,13698795,3090,3090,3090,3090,0
20250403,095900,13698795,3090,3090,3090,3090,13
20250403,095800,13658625,3090,3090,3090,3090,0
20250403,095700,13658625,3090,3090,3090,3090,0
20250403,095600,13658625,3090,3090,3090,3090,0
20250403,095500,13658625,3090,3090,3090,3090,1
20250403,095400,13655535,3055,3080,3080,3055,537
20250403,095300,12014265,3090,3090,3090,3090,1
20250403,095200,12011175,3085,3085,3085,3085,0
20250403,095100,12011175,3085,3085,3085,3085,0
20250403,095000,12011175,3085,3085,3085,3085,0
20250403,094900,12011175,3085,3085,3085,3085,0
20250403,094800,12011175,3085,3085,3085,3085,0
20250403,094700,12011175,3085,3085,3085,3085,20
20250403,094600,11949475,3090,3090,3090,3090,0
20250403,094500,11949475,3090,3090,3090,3090,2
20250403,094400,11943295,3090,3090,3090,3090,530
20250403,094300,10305595,3090,3090,3090,3090,6
20250403,094200,10287055,3090,3090,3090,3090,0
20250403,094100,10287055,3090,3090,3090,3090,0
20250403,094000,10287055,3090,3090,3090,3090,0
20250403,093900,10287055,3090,3090,3090,3090,0
20250403,093800,10287055,3090,3090,3090,3090,0
20250403,093700,10287055,3090,3090,3090,3090,14
20250403,093600,10243795,3090,3090,3090,3090,0
20250403,093500,10243795,3090,3090,3090,3090,0
20250403,093400,10243795,3090,3090,3090,3090,0
20250403,093300,10243795,3090,3090,3090,3090,0
20250403,093200,10243795,3090,3090,3090,3090,1
20250403,093100,10240705,3090,3090,3090,3090,0
20250403,093000,10240705,3090,3090,3090,3090,3
20250403,092900,10231435,3090,3090,3090,3090,10
20250403,092800,10200535,3090,3085,3090,3085,9
20250403,092700,10172765,3085,3085,3085,3085,1
20250403,092600,10169680,3085,3085,3085,3085,1
20250403,092500,10166595,3085,3085,3085,3085,6
20250403,092400,10148085,3055,3055,3055,3055,0
20250403,092300,10148085,3055,3055,3055,3055,19
20250403,092200,10090040,3045,3045,3045,3045,482
20250403,092100,8622350,3045,3045,3045,3045,0
20250403,092000,8622350,3045,3045,3045,3045,18
20250403,091900,8567540,3045,3040,3045,3040,68
20250403,091800,8360770,3040,3040,3040,3040,0
20250403,091700,8360770,3040,3040,3040,3040,0
20250403,091600,8360770,3040,3040,3040,3040,10
20250403,091500,8330370,3010,3015,3015,3010,300
20250403,091400,7426320,3000,3000,3000,3000,0
20250403,091300,7426320,3000,3090,3090,3000,2066
20250403,091200,1161045,3100,3100,3100,3100,0
20250403,091100,1161045,3100,3100,3100,3100,1
20250403,091000,1157945,3100,3100,3100,3100,0
20250403,090900,1157945,3100,3100,3100,3100,0
20250403,090800,1157945,3100,3110,3110,3100,7
20250403,090700,1136230,3100,3100,3100,3100,0
20250403,090600,1136230,3100,3100,3100,3100,0
20250403,090500,1136230,3100,3100,3100,3100,0
20250403,090400,1136230,3100,3100,3100,3100,0
20250403,090300,1136230,3100,3100,3100,3100,0
20250403,090200,1136230,3100,3100,3100,3100,0
20250403,090100,1136230,3100,3100,3100,3100,115
20250403,090000,779730,3110,3120,3120,3110,250