KissMeData/066310/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,192700,114541455,8040,8040,8040,8040,62
20250403,192600,114541455,8040,8040,8040,8040,0
20250403,192500,114541455,8040,8040,8040,8040,0
20250403,192400,114541455,8040,8040,8040,8040,0
20250403,192300,114541455,8040,8040,8040,8040,0
20250403,192200,114541455,8040,8040,8040,8040,0
20250403,192100,114541455,8040,8040,8040,8040,0
20250403,192000,114541455,8040,8040,8040,8040,0
20250403,191900,114541455,8040,8040,8040,8040,0
20250403,191800,114541455,8040,8040,8040,8040,0
20250403,191700,114541455,8040,8040,8040,8040,0
20250403,191600,114541455,8040,8040,8040,8040,0
20250403,191500,114541455,8040,8040,8040,8040,0
20250403,191400,114541455,8040,8040,8040,8040,0
20250403,191300,114541455,8040,8040,8040,8040,0
20250403,191200,114541455,8040,8040,8040,8040,0
20250403,191100,114541455,8040,8040,8040,8040,0
20250403,191000,114541455,8040,8040,8040,8040,0
20250403,190900,114541455,8040,8040,8040,8040,0
20250403,190800,114541455,8040,8040,8040,8040,0
20250403,190700,114541455,8040,8040,8040,8040,0
20250403,190600,114541455,8040,8040,8040,8040,0
20250403,190500,114541455,8040,8040,8040,8040,0
20250403,190400,114541455,8040,8040,8040,8040,0
20250403,190300,114541455,8040,8040,8040,8040,0
20250403,190200,114541455,8040,8040,8040,8040,0
20250403,190100,114541455,8040,8040,8040,8040,0
20250403,190000,114541455,8040,8040,8040,8040,0
20250403,185900,114541455,8040,8040,8040,8040,0
20250403,185800,114541455,8040,8040,8040,8040,0
20250403,185700,114541455,8040,8040,8040,8040,62
20250403,185600,114541455,8040,8040,8040,8040,0
20250403,185500,114541455,8040,8040,8040,8040,0
20250403,185400,114541455,8040,8040,8040,8040,0
20250403,185300,114541455,8040,8040,8040,8040,0
20250403,185200,114541455,8040,8040,8040,8040,0
20250403,185100,114541455,8040,8040,8040,8040,0
20250403,185000,114541455,8040,8040,8040,8040,0
20250403,184900,114541455,8040,8040,8040,8040,0
20250403,184800,114541455,8040,8040,8040,8040,0
20250403,184700,114541455,8040,8040,8040,8040,0
20250403,184600,114541455,8040,8040,8040,8040,0
20250403,184500,114541455,8040,8040,8040,8040,0
20250403,184400,114541455,8040,8040,8040,8040,0
20250403,184300,114541455,8040,8040,8040,8040,0
20250403,184200,114541455,8040,8040,8040,8040,0
20250403,184100,114541455,8040,8040,8040,8040,0
20250403,184000,114541455,8040,8040,8040,8040,0
20250403,183900,114541455,8040,8040,8040,8040,0
20250403,183800,114541455,8040,8040,8040,8040,0
20250403,183700,114541455,8040,8040,8040,8040,0
20250403,183600,114541455,8040,8040,8040,8040,0
20250403,183500,114541455,8040,8040,8040,8040,0
20250403,183400,114541455,8040,8040,8040,8040,0
20250403,183300,114541455,8040,8040,8040,8040,0
20250403,183200,114541455,8040,8040,8040,8040,0
20250403,183100,114541455,8040,8040,8040,8040,0
20250403,183000,114541455,8040,8040,8040,8040,0
20250403,182900,114541455,8040,8040,8040,8040,0
20250403,182800,114541455,8040,8040,8040,8040,0
20250403,182700,114541455,8040,8040,8040,8040,62
20250403,182600,114541455,8040,8040,8040,8040,0
20250403,182500,114541455,8040,8040,8040,8040,0
20250403,182400,114541455,8040,8040,8040,8040,0
20250403,182300,114541455,8040,8040,8040,8040,0
20250403,182200,114541455,8040,8040,8040,8040,0
20250403,182100,114541455,8040,8040,8040,8040,0
20250403,182000,114541455,8040,8040,8040,8040,0
20250403,181900,114541455,8040,8040,8040,8040,0
20250403,181800,114541455,8040,8040,8040,8040,0
20250403,181700,114541455,8040,8040,8040,8040,0
20250403,181600,114541455,8040,8040,8040,8040,0
20250403,181500,114541455,8040,8040,8040,8040,0
20250403,181400,114541455,8040,8040,8040,8040,0
20250403,181300,114541455,8040,8040,8040,8040,0
20250403,181200,114541455,8040,8040,8040,8040,0
20250403,181100,114541455,8040,8040,8040,8040,0
20250403,181000,114541455,8040,8040,8040,8040,0
20250403,180900,114541455,8040,8040,8040,8040,0
20250403,180800,114541455,8040,8040,8040,8040,0
20250403,180700,114541455,8040,8040,8040,8040,0
20250403,180600,114541455,8040,8040,8040,8040,0
20250403,180500,114541455,8040,8040,8040,8040,0
20250403,180400,114541455,8040,8040,8040,8040,0
20250403,180300,114541455,8040,8040,8040,8040,0
20250403,180200,114541455,8040,8040,8040,8040,0
20250403,180100,114541455,8040,8040,8040,8040,0
20250403,180000,114541455,8040,8040,8040,8040,0
20250403,175900,114541455,8040,8040,8040,8040,0
20250403,175800,114541455,8040,8040,8040,8040,0
20250403,175700,114541455,8040,8040,8040,8040,62
20250403,175600,114541455,8040,8040,8040,8040,0
20250403,175500,114541455,8040,8040,8040,8040,0
20250403,175400,114541455,8040,8040,8040,8040,0
20250403,175300,114541455,8040,8040,8040,8040,0
20250403,175200,114541455,8040,8040,8040,8040,0
20250403,175100,114541455,8040,8040,8040,8040,0
20250403,175000,114541455,8040,8040,8040,8040,0
20250403,174900,114541455,8040,8040,8040,8040,0
20250403,174800,114541455,8040,8040,8040,8040,0
20250403,174700,114541455,8040,8040,8040,8040,0
20250403,174600,114541455,8040,8040,8040,8040,0
20250403,174500,114541455,8040,8040,8040,8040,0
20250403,174400,114541455,8040,8040,8040,8040,0
20250403,174300,114541455,8040,8040,8040,8040,0
20250403,174200,114541455,8040,8040,8040,8040,0
20250403,174100,114541455,8040,8040,8040,8040,0
20250403,174000,114541455,8040,8040,8040,8040,0
20250403,173900,114541455,8040,8040,8040,8040,0
20250403,173800,114541455,8040,8040,8040,8040,0
20250403,173700,114541455,8040,8040,8040,8040,0
20250403,173600,114541455,8040,8040,8040,8040,0
20250403,173500,114541455,8040,8040,8040,8040,0
20250403,173400,114541455,8040,8040,8040,8040,0
20250403,173300,114541455,8040,8040,8040,8040,0
20250403,173200,114541455,8040,8040,8040,8040,0
20250403,173100,114541455,8040,8040,8040,8040,0
20250403,173000,114541455,8040,8040,8040,8040,0
20250403,172900,114541455,8040,8040,8040,8040,0
20250403,172800,114541455,8040,8040,8040,8040,0
20250403,172700,114541455,8040,8040,8040,8040,62
20250403,172600,114541455,8040,8040,8040,8040,0
20250403,172500,114541455,8040,8040,8040,8040,0
20250403,172400,114541455,8040,8040,8040,8040,0
20250403,172300,114541455,8040,8040,8040,8040,0
20250403,172200,114541455,8040,8040,8040,8040,0
20250403,172100,114541455,8040,8040,8040,8040,0
20250403,172000,114541455,8040,8040,8040,8040,0
20250403,171900,114541455,8040,8040,8040,8040,0
20250403,171800,114541455,8040,8040,8040,8040,0
20250403,171700,114541455,8040,8040,8040,8040,0
20250403,171600,114541455,8040,8040,8040,8040,0
20250403,171500,114541455,8040,8040,8040,8040,0
20250403,171400,114541455,8040,8040,8040,8040,0
20250403,171300,114541455,8040,8040,8040,8040,0
20250403,171200,114541455,8040,8040,8040,8040,0
20250403,171100,114541455,8040,8040,8040,8040,0
20250403,171000,114541455,8040,8040,8040,8040,0
20250403,170900,114541455,8040,8040,8040,8040,0
20250403,170800,114541455,8040,8040,8040,8040,0
20250403,170700,114541455,8040,8040,8040,8040,0
20250403,170600,114541455,8040,8040,8040,8040,0
20250403,170500,114541455,8040,8040,8040,8040,0
20250403,170400,114541455,8040,8040,8040,8040,0
20250403,170300,114541455,8040,8040,8040,8040,0
20250403,170200,114541455,8040,8040,8040,8040,0
20250403,170100,114541455,8040,8040,8040,8040,0
20250403,170000,114541455,8040,8040,8040,8040,0
20250403,165900,114541455,8040,8040,8040,8040,0
20250403,165800,114541455,8040,8040,8040,8040,0
20250403,165700,114541455,8040,8040,8040,8040,62
20250403,165600,114541455,8040,8040,8040,8040,0
20250403,165500,114541455,8040,8040,8040,8040,0
20250403,165400,114541455,8040,8040,8040,8040,0
20250403,165300,114541455,8040,8040,8040,8040,0
20250403,165200,114541455,8040,8040,8040,8040,0
20250403,165100,114541455,8040,8040,8040,8040,0
20250403,165000,114541455,8040,8040,8040,8040,0
20250403,164900,114541455,8040,8040,8040,8040,0
20250403,164800,114541455,8040,8040,8040,8040,0
20250403,164700,114541455,8040,8040,8040,8040,0
20250403,164600,114541455,8040,8040,8040,8040,0
20250403,164500,114541455,8040,8040,8040,8040,0
20250403,164400,114541455,8040,8040,8040,8040,0
20250403,164300,114541455,8040,8040,8040,8040,0
20250403,164200,114541455,8040,8040,8040,8040,0
20250403,164100,114541455,8040,8040,8040,8040,0
20250403,164000,114541455,8040,8040,8040,8040,0
20250403,163900,114541455,8040,8040,8040,8040,0
20250403,163800,114541455,8040,8040,8040,8040,0
20250403,163700,114541455,8040,8040,8040,8040,0
20250403,163600,114541455,8040,8040,8040,8040,0
20250403,163500,114541455,8040,8040,8040,8040,0
20250403,163400,114541455,8040,8040,8040,8040,0
20250403,163300,114541455,8040,8040,8040,8040,0
20250403,163200,114541455,8040,8040,8040,8040,0
20250403,163100,114541455,8040,8040,8040,8040,0
20250403,163000,114541455,8040,8040,8040,8040,0
20250403,162900,114541455,8040,8040,8040,8040,0
20250403,162800,114541455,8040,8040,8040,8040,0
20250403,162700,114541455,8040,8040,8040,8040,62
20250403,162600,114541455,8040,8040,8040,8040,0
20250403,162500,114541455,8040,8040,8040,8040,0
20250403,162400,114541455,8040,8040,8040,8040,0
20250403,162300,114541455,8040,8040,8040,8040,0
20250403,162200,114541455,8040,8040,8040,8040,0
20250403,162100,114541455,8040,8040,8040,8040,0
20250403,162000,114541455,8040,8040,8040,8040,0
20250403,161900,114541455,8040,8040,8040,8040,0
20250403,161800,114541455,8040,8040,8040,8040,0
20250403,161700,114541455,8040,8040,8040,8040,0
20250403,161600,114541455,8040,8040,8040,8040,0
20250403,161500,114541455,8040,8040,8040,8040,0
20250403,161400,114541455,8040,8040,8040,8040,0
20250403,161300,114541455,8040,8040,8040,8040,0
20250403,161200,114541455,8040,8040,8040,8040,0
20250403,161100,114541455,8040,8040,8040,8040,0
20250403,161000,114541455,8040,8040,8040,8040,0
20250403,160900,114541455,8040,8040,8040,8040,0
20250403,160800,114541455,8040,8040,8040,8040,0
20250403,160700,114541455,8040,8040,8040,8040,0
20250403,160600,114541455,8040,8040,8040,8040,0
20250403,160500,114541455,8040,8040,8040,8040,0
20250403,160400,114541455,8040,8040,8040,8040,0
20250403,160300,114541455,8040,8040,8040,8040,0
20250403,160200,114541455,8040,8040,8040,8040,0
20250403,160100,114541455,8040,8040,8040,8040,0
20250403,160000,114541455,8040,8040,8040,8040,0
20250403,155900,114541455,8040,8040,8040,8040,0
20250403,155800,114541455,8040,8040,8040,8040,0
20250403,155700,114541455,8040,8040,8040,8040,62
20250403,155600,114541455,8040,8040,8040,8040,0
20250403,155500,114541455,8040,8040,8040,8040,0
20250403,155400,114541455,8040,8040,8040,8040,0
20250403,155300,114541455,8040,8040,8040,8040,0
20250403,155200,114541455,8040,8040,8040,8040,0
20250403,155100,114541455,8040,8040,8040,8040,0
20250403,155000,114541455,8040,8040,8040,8040,0
20250403,154900,114541455,8040,8040,8040,8040,0
20250403,154800,114541455,8040,8040,8040,8040,0
20250403,154700,114541455,8040,8040,8040,8040,0
20250403,154600,114541455,8040,8040,8040,8040,0
20250403,154500,114541455,8040,8040,8040,8040,0
20250403,154400,114541455,8040,8040,8040,8040,0
20250403,154300,114541455,8040,8040,8040,8040,0
20250403,154200,114541455,8040,8040,8040,8040,0
20250403,154100,114541455,8040,8040,8040,8040,0
20250403,154000,114541455,8040,8040,8040,8040,0
20250403,153900,114541455,8040,8040,8040,8040,0
20250403,153800,114541455,8040,8040,8040,8040,0
20250403,153700,114541455,8040,8040,8040,8040,0
20250403,153600,114541455,8040,8040,8040,8040,0
20250403,153500,114541455,8040,8040,8040,8040,0
20250403,153400,114541455,8040,8040,8040,8040,0
20250403,153300,114541455,8040,8040,8040,8040,0
20250403,153200,114541455,8040,8040,8040,8040,0
20250403,153100,114541455,8040,8040,8040,8040,0
20250403,153000,114541455,8040,8040,8040,8040,62
20250403,152900,114042975,8010,8010,8010,8010,0
20250403,152800,114042975,8010,8010,8010,8010,0
20250403,152700,114042975,8010,8010,8010,8010,0
20250403,152600,114042975,8010,8010,8010,8010,0
20250403,152500,114042975,8010,8010,8010,8010,0
20250403,152400,114042975,8010,8010,8010,8010,0
20250403,152300,114042975,8010,8010,8010,8010,0
20250403,152200,114042975,8010,8010,8010,8010,0
20250403,152100,114042975,8010,8010,8010,8010,0
20250403,152000,114042975,8010,8010,8010,8010,0
20250403,151900,114042975,8010,8010,8010,8010,2
20250403,151800,114026955,8010,8010,8010,8010,2
20250403,151700,114010935,7990,7990,7990,7990,20
20250403,151600,113851135,7990,7990,7990,7990,574
20250403,151500,109264875,7990,8010,8010,7990,602
20250403,151400,104454875,7990,7990,7990,7990,0
20250403,151300,104454875,7990,7990,7990,7990,27
20250403,151200,104239145,8010,8010,8010,8010,7
20250403,151100,104183075,7990,7990,7990,7990,0
20250403,151000,104183075,7990,7990,8010,7990,108
20250403,150900,103318735,7990,7990,7990,7990,0
20250403,150800,103318735,7990,7990,7990,7990,45
20250403,150700,102959185,7990,7990,7990,7990,10
20250403,150600,102879285,7990,7990,7990,7990,0
20250403,150500,102879285,7990,8000,8010,7990,127
20250403,150400,101863485,8000,8000,8000,8000,62
20250403,150300,101367485,8000,7990,8000,7990,208
20250403,150200,99705495,8000,8000,8000,8000,1
20250403,150100,99697495,8010,8010,8010,8010,10
20250403,150000,99617395,8000,8000,8000,8000,387
20250403,145900,96521395,8000,8000,8000,8000,0
20250403,145800,96521395,8000,8000,8000,8000,7
20250403,145700,96465395,8000,8000,8000,8000,230
20250403,145600,94625395,8010,8000,8010,8000,560
20250403,145500,90145355,8010,8010,8010,8010,2
20250403,145400,90129335,8010,8010,8010,8010,0
20250403,145300,90129335,8010,8000,8010,8000,63
20250403,145200,89625085,8030,8030,8030,8030,0
20250403,145100,89625085,8030,8000,8030,8000,51
20250403,145000,89215585,8030,8020,8030,8000,1958
20250403,144900,73523815,8030,8030,8030,8030,0
20250403,144800,73523815,8030,8030,8030,8030,0
20250403,144700,73523815,8030,8030,8030,8030,0
20250403,144600,73523815,8030,8030,8030,8030,0
20250403,144500,73523815,8030,8030,8030,8030,0
20250403,144400,73523815,8030,8030,8030,8030,0
20250403,144300,73523815,8030,8030,8030,8030,0
20250403,144200,73523815,8030,8030,8030,8030,0
20250403,144100,73523815,8030,8030,8030,8030,0
20250403,144000,73523815,8030,8030,8030,8030,2
20250403,143900,73507755,8030,8030,8030,8030,0
20250403,143800,73507755,8030,8030,8030,8030,0
20250403,143700,73507755,8030,8030,8030,8030,0
20250403,143600,73507755,8030,8030,8030,8030,0
20250403,143500,73507755,8030,8030,8030,8030,101
20250403,143400,72696725,8040,8040,8040,8040,0
20250403,143300,72696725,8040,8040,8040,8040,0
20250403,143200,72696725,8040,8040,8040,8040,0
20250403,143100,72696725,8040,8040,8040,8040,0
20250403,143000,72696725,8040,8040,8040,8040,0
20250403,142900,72696725,8040,8040,8040,8040,0
20250403,142800,72696725,8040,8040,8040,8040,10
20250403,142700,72616325,8040,8040,8040,8040,0
20250403,142600,72616325,8040,8040,8040,8040,0
20250403,142500,72616325,8040,8040,8040,8040,0
20250403,142400,72616325,8040,8040,8040,8040,0
20250403,142300,72616325,8040,8040,8040,8040,0
20250403,142200,72616325,8040,8040,8040,8040,90
20250403,142100,71892725,8030,8030,8030,8030,0
20250403,142000,71892725,8030,8040,8040,8030,159
20250403,141900,70615905,8030,8030,8030,8030,0
20250403,141800,70615905,8030,8030,8030,8030,0
20250403,141700,70615905,8030,8030,8030,8030,0
20250403,141600,70615905,8030,8030,8030,8030,0
20250403,141500,70615905,8030,8030,8030,8030,150
20250403,141400,69411405,8030,8030,8030,8030,0
20250403,141300,69411405,8030,8020,8030,8020,31
20250403,141200,69162775,8030,8030,8030,8030,0
20250403,141100,69162775,8030,8030,8030,8030,0
20250403,141000,69162775,8030,8030,8030,8030,0
20250403,140900,69162775,8030,8030,8030,8030,0
20250403,140800,69162775,8030,8030,8030,8030,2
20250403,140700,69146715,8030,8040,8040,8030,153
20250403,140600,67918105,8070,8070,8070,8070,0
20250403,140500,67918105,8070,8070,8070,8070,0
20250403,140400,67918105,8070,8070,8070,8070,0
20250403,140300,67918105,8070,8070,8070,8070,3
20250403,140200,67893895,8070,8070,8070,8070,0
20250403,140100,67893895,8070,8070,8070,8070,0
20250403,140000,67893895,8070,8070,8070,8070,0
20250403,135900,67893895,8070,8070,8070,8070,0
20250403,135800,67893895,8070,8070,8070,8070,0
20250403,135700,67893895,8070,8070,8070,8070,0
20250403,135600,67893895,8070,8060,8070,8040,21
20250403,135500,67724745,8040,8040,8040,8040,5
20250403,135400,67684545,8080,8080,8080,8080,0
20250403,135300,67684545,8080,8080,8080,8080,0
20250403,135200,67684545,8080,8080,8080,8080,0
20250403,135100,67684545,8080,8080,8080,8080,1
20250403,135000,67676465,8080,8080,8080,8080,0
20250403,134900,67676465,8080,8080,8080,8080,0
20250403,134800,67676465,8080,8080,8080,8080,0
20250403,134700,67676465,8080,8080,8080,8080,0
20250403,134600,67676465,8080,8080,8080,8080,1
20250403,134500,67668385,8060,8060,8060,8060,2
20250403,134400,67652265,8080,8060,8080,8050,173
20250403,134300,66259035,8060,8060,8060,8060,0
20250403,134200,66259035,8060,8060,8060,8060,0
20250403,134100,66259035,8060,8060,8060,8060,0
20250403,134000,66259035,8060,8060,8060,8060,0
20250403,133900,66259035,8060,8060,8060,8060,0
20250403,133800,66259035,8060,8060,8060,8060,0
20250403,133700,66259035,8060,8060,8060,8060,0
20250403,133600,66259035,8060,8060,8060,8060,0
20250403,133500,66259035,8060,8060,8060,8060,61
20250403,133400,65767375,8060,8060,8060,8060,0
20250403,133300,65767375,8060,8060,8060,8060,0
20250403,133200,65767375,8060,8060,8060,8060,0
20250403,133100,65767375,8060,8060,8060,8060,0
20250403,133000,65767375,8060,8060,8060,8060,5
20250403,132900,65727075,8080,8080,8080,8080,0
20250403,132800,65727075,8080,8080,8080,8080,0
20250403,132700,65727075,8080,8080,8080,8080,0
20250403,132600,65727075,8080,8080,8080,8080,0
20250403,132500,65727075,8080,8080,8080,8080,0
20250403,132400,65727075,8080,8080,8080,8080,0
20250403,132300,65727075,8080,8080,8080,8080,1
20250403,132200,65718995,8070,8070,8070,8070,5
20250403,132100,65678645,8070,8070,8070,8070,0
20250403,132000,65678645,8070,8070,8070,8070,0
20250403,131900,65678645,8070,8070,8070,8070,0
20250403,131800,65678645,8070,8070,8070,8070,0
20250403,131700,65678645,8070,8070,8070,8070,0
20250403,131600,65678645,8070,8070,8070,8070,60
20250403,131500,65194445,8060,8060,8060,8060,0
20250403,131400,65194445,8060,8060,8060,8060,6
20250403,131300,65146085,8060,8060,8060,8060,0
20250403,131200,65146085,8060,8060,8060,8060,0
20250403,131100,65146085,8060,8060,8060,8060,2
20250403,131000,65129965,8020,8020,8020,8020,165
20250403,130900,63806665,8020,8020,8020,8020,0
20250403,130800,63806665,8020,8020,8020,8020,0
20250403,130700,63806665,8020,8020,8020,8020,0
20250403,130600,63806665,8020,8020,8020,8020,0
20250403,130500,63806665,8020,8020,8020,8020,0
20250403,130400,63806665,8020,8020,8020,8020,0
20250403,130300,63806665,8020,8020,8020,8020,0
20250403,130200,63806665,8020,8030,8030,8020,8
20250403,130100,63742495,8050,8050,8050,8050,38
20250403,130000,63436595,8050,8050,8050,8050,70
20250403,125900,62873095,8050,8050,8050,8050,20
20250403,125800,62712095,8050,8050,8050,8050,0
20250403,125700,62712095,8050,8050,8050,8050,0
20250403,125600,62712095,8050,8050,8050,8050,77
20250403,125500,62092245,8020,8050,8050,8020,42
20250403,125400,61754205,8050,8050,8050,8050,0
20250403,125300,61754205,8050,8050,8050,8050,0
20250403,125200,61754205,8050,8050,8050,8050,0
20250403,125100,61754205,8050,8050,8050,8050,0
20250403,125000,61754205,8050,8050,8050,8050,0
20250403,124900,61754205,8050,8050,8050,8050,0
20250403,124800,61754205,8050,8050,8050,8050,0
20250403,124700,61754205,8050,8050,8050,8050,0
20250403,124600,61754205,8050,8050,8050,8050,0
20250403,124500,61754205,8050,8050,8050,8050,60
20250403,124400,61271205,8050,8050,8050,8050,0
20250403,124300,61271205,8050,8050,8050,8050,3
20250403,124200,61247055,8020,8020,8020,8020,0
20250403,124100,61247055,8020,8020,8020,8020,0
20250403,124000,61247055,8020,8020,8020,8020,0
20250403,123900,61247055,8020,8020,8020,8020,0
20250403,123800,61247055,8020,8020,8020,8020,0
20250403,123700,61247055,8020,8030,8030,8020,350
20250403,123600,58438305,8040,8040,8040,8040,10
20250403,123500,58357905,8050,8050,8050,8050,0
20250403,123400,58357905,8050,8050,8050,8050,0
20250403,123300,58357905,8050,8050,8050,8050,0
20250403,123200,58357905,8050,8050,8050,8050,0
20250403,123100,58357905,8050,8050,8050,8050,103
20250403,123000,57528755,8050,8050,8050,8050,0
20250403,122900,57528755,8050,8050,8050,8050,0
20250403,122800,57528755,8050,8050,8050,8050,0
20250403,122700,57528755,8050,8050,8050,8050,1
20250403,122600,57520705,8050,8040,8050,8040,188
20250403,122500,56007945,8090,8090,8090,8090,0
20250403,122400,56007945,8090,8090,8090,8090,0
20250403,122300,56007945,8090,8090,8090,8090,0
20250403,122200,56007945,8090,8090,8090,8090,0
20250403,122100,56007945,8090,8090,8090,8090,5
20250403,122000,55967495,8050,8050,8050,8050,0
20250403,121900,55967495,8050,8050,8050,8050,0
20250403,121800,55967495,8050,8060,8060,8050,100
20250403,121700,55162465,8050,8050,8050,8050,0
20250403,121600,55162465,8050,8050,8050,8050,0
20250403,121500,55162465,8050,8050,8050,8050,0
20250403,121400,55162465,8050,8050,8050,8050,0
20250403,121300,55162465,8050,8050,8050,8050,0
20250403,121200,55162465,8050,8050,8050,8050,0
20250403,121100,55162465,8050,8050,8050,8050,35
20250403,121000,54880715,8050,8050,8050,8050,0
20250403,120900,54880715,8050,8050,8050,8050,0
20250403,120800,54880715,8050,8060,8060,8050,20
20250403,120700,54719705,8060,8060,8060,8060,0
20250403,120600,54719705,8060,8060,8060,8060,0
20250403,120500,54719705,8060,8060,8060,8060,0
20250403,120400,54719705,8060,8060,8060,8060,100
20250403,120300,53913705,8060,8060,8060,8060,0
20250403,120200,53913705,8060,8060,8060,8060,0
20250403,120100,53913705,8060,8060,8060,8060,0
20250403,120000,53913705,8060,8060,8060,8060,0
20250403,115900,53913705,8060,8060,8060,8060,0
20250403,115800,53913705,8060,8060,8060,8060,0
20250403,115700,53913705,8060,8060,8060,8060,0
20250403,115600,53913705,8060,8060,8060,8060,0
20250403,115500,53913705,8060,8060,8060,8060,1
20250403,115400,53905645,8120,8120,8120,8120,0
20250403,115300,53905645,8120,8120,8120,8120,0
20250403,115200,53905645,8120,8120,8120,8120,0
20250403,115100,53905645,8120,8120,8120,8120,20
20250403,115000,53743245,8120,8090,8120,8090,673
20250403,114900,48286785,8090,8090,8090,8090,5
20250403,114800,48246335,8090,8090,8090,8090,0
20250403,114700,48246335,8090,8090,8090,8090,80
20250403,114600,47599135,8080,8080,8080,8080,29
20250403,114500,47364815,8070,8070,8070,8070,3
20250403,114400,47340605,8060,8060,8060,8060,0
20250403,114300,47340605,8060,8060,8060,8060,0
20250403,114200,47340605,8060,8060,8060,8060,0
20250403,114100,47340605,8060,8060,8060,8060,5
20250403,114000,47300305,8060,8060,8060,8060,0
20250403,113900,47300305,8060,8060,8060,8060,1
20250403,113800,47292245,8080,8080,8080,8080,99
20250403,113700,46492325,8080,8080,8080,8080,0
20250403,113600,46492325,8080,8080,8080,8080,0
20250403,113500,46492325,8080,8070,8080,8070,185
20250403,113400,44998475,8030,8030,8030,8030,0
20250403,113300,44998475,8030,8050,8050,8030,38
20250403,113200,44692675,8050,8050,8050,8050,10
20250403,113100,44612175,8050,8060,8060,8050,170
20250403,113000,43243175,8080,8080,8080,8080,0
20250403,112900,43243175,8080,8050,8080,8050,73
20250403,112800,42653405,8070,8070,8070,8070,0
20250403,112700,42653405,8070,8070,8070,8070,0
20250403,112600,42653405,8070,8070,8070,8070,0
20250403,112500,42653405,8070,8070,8070,8070,0
20250403,112400,42653405,8070,8070,8070,8070,0
20250403,112300,42653405,8070,8070,8070,8070,0
20250403,112200,42653405,8070,8070,8070,8070,1
20250403,112100,42645335,8080,8080,8080,8080,0
20250403,112000,42645335,8080,8080,8080,8080,0
20250403,111900,42645335,8080,8080,8080,8080,0
20250403,111800,42645335,8080,8080,8080,8080,0
20250403,111700,42645335,8080,8080,8080,8080,0
20250403,111600,42645335,8080,8080,8080,8080,0
20250403,111500,42645335,8080,8080,8080,8080,1
20250403,111400,42637255,8080,8080,8080,8080,0
20250403,111300,42637255,8080,8020,8080,8020,60
20250403,111200,42154855,8020,8020,8020,8020,82
20250403,111100,41497215,8060,8060,8060,8060,0
20250403,111000,41497215,8060,8060,8060,8060,40
20250403,110900,41174815,8080,8080,8080,8080,0
20250403,110800,41174815,8080,8080,8080,8080,53
20250403,110700,40746575,8100,8050,8100,8020,378
20250403,110600,37707405,8030,8030,8030,8030,1
20250403,110500,37699375,8020,8020,8020,8020,4
20250403,110400,37667295,8070,8070,8070,8070,0
20250403,110300,37667295,8070,8070,8070,8070,40
20250403,110200,37344495,8070,8070,8070,8070,0
20250403,110100,37344495,8070,8070,8070,8070,0
20250403,110000,37344495,8070,8070,8070,8070,75
20250403,105900,36739245,8010,8010,8010,8010,55
20250403,105800,36298695,8030,8030,8030,8030,0
20250403,105700,36298695,8030,8030,8030,8030,2
20250403,105600,36282635,8070,8070,8070,8070,0
20250403,105500,36282635,8070,8070,8070,8070,1
20250403,105400,36274565,8010,8010,8010,8010,100
20250403,105300,35473565,8070,8070,8070,8070,0
20250403,105200,35473565,8070,8070,8070,8070,0
20250403,105100,35473565,8070,8070,8070,8070,0
20250403,105000,35473565,8070,8070,8070,8070,0
20250403,104900,35473565,8070,8070,8070,8070,0
20250403,104800,35473565,8070,8070,8070,8070,0
20250403,104700,35473565,8070,8070,8070,8070,0
20250403,104600,35473565,8070,8070,8070,8070,0
20250403,104500,35473565,8070,8070,8070,8070,0
20250403,104400,35473565,8070,8070,8070,8070,0
20250403,104300,35473565,8070,8070,8070,8070,0
20250403,104200,35473565,8070,8070,8070,8070,0
20250403,104100,35473565,8070,8070,8070,8070,0
20250403,104000,35473565,8070,8070,8070,8070,2
20250403,103900,35457425,8010,8010,8010,8010,0
20250403,103800,35457425,8010,8010,8010,8010,0
20250403,103700,35457425,8010,8050,8050,8010,1352
20250403,103600,24605095,8120,8120,8120,8120,0
20250403,103500,24605095,8120,8120,8120,8120,0
20250403,103400,24605095,8120,8120,8120,8120,0
20250403,103300,24605095,8120,8120,8120,8120,0
20250403,103200,24605095,8120,8120,8120,8120,0
20250403,103100,24605095,8120,8060,8120,8050,16
20250403,103000,24475485,8140,8140,8140,8140,0
20250403,102900,24475485,8140,8140,8140,8140,0
20250403,102800,24475485,8140,8140,8140,8140,0
20250403,102700,24475485,8140,8140,8140,8140,0
20250403,102600,24475485,8140,8140,8140,8140,0
20250403,102500,24475485,8140,8140,8140,8140,0
20250403,102400,24475485,8140,8050,8140,8050,2
20250403,102300,24459295,8140,8140,8140,8140,0
20250403,102200,24459295,8140,8050,8140,8050,11
20250403,102100,24370655,8140,8140,8140,8140,0
20250403,102000,24370655,8140,8140,8140,8140,0
20250403,101900,24370655,8140,8140,8140,8140,0
20250403,101800,24370655,8140,8140,8140,8140,0
20250403,101700,24370655,8140,8140,8140,8140,0
20250403,101600,24370655,8140,8110,8140,8110,2
20250403,101500,24354405,8120,8120,8120,8120,10
20250403,101400,24273205,8120,8120,8120,8120,1
20250403,101300,24265085,8150,8100,8150,8100,129
20250403,101200,23220025,8100,8100,8100,8100,110
20250403,101100,22329025,8100,8090,8100,8090,52
20250403,101000,21908325,8090,8090,8090,8090,1
20250403,100900,21900235,8090,8090,8090,8090,0
20250403,100800,21900235,8090,8090,8090,8090,0
20250403,100700,21900235,8090,8090,8090,8090,0
20250403,100600,21900235,8090,8090,8090,8090,1
20250403,100500,21892145,8040,8040,8040,8040,0
20250403,100400,21892145,8040,8060,8060,8040,201
20250403,100300,20274335,8100,8100,8100,8100,0
20250403,100200,20274335,8100,8070,8100,8070,42
20250403,100100,19935365,8100,8100,8100,8100,0
20250403,100000,19935365,8100,8100,8100,8100,0
20250403,095900,19935365,8100,8100,8100,8100,10
20250403,095800,19854365,8130,8130,8130,8130,5
20250403,095700,19813715,8140,8140,8140,8140,0
20250403,095600,19813715,8140,8140,8140,8140,10
20250403,095500,19732315,8150,8150,8150,8150,0
20250403,095400,19732315,8150,8150,8150,8150,0
20250403,095300,19732315,8150,8150,8150,8150,1
20250403,095200,19724165,8150,8150,8150,8150,0
20250403,095100,19724165,8150,8150,8150,8150,1
20250403,095000,19716015,8160,8160,8160,8160,2
20250403,094900,19699695,8160,8160,8160,8160,0
20250403,094800,19699695,8160,8160,8160,8160,0
20250403,094700,19699695,8160,8160,8160,8160,0
20250403,094600,19699695,8160,8160,8160,8160,1
20250403,094500,19691535,8130,8130,8130,8130,165
20250403,094400,18350085,8130,8130,8130,8130,18
20250403,094300,18203745,8160,8160,8160,8160,0
20250403,094200,18203745,8160,8160,8160,8160,11
20250403,094100,18113985,8160,8160,8160,8160,0
20250403,094000,18113985,8160,8130,8160,8130,75
20250403,093900,17504005,8130,8110,8130,8090,44
20250403,093800,17147865,8130,8130,8130,8130,70
20250403,093700,16578765,8110,8110,8110,8110,2
20250403,093600,16562545,8110,8110,8110,8110,0
20250403,093500,16562545,8110,8110,8110,8110,0
20250403,093400,16562545,8110,8110,8110,8110,0
20250403,093300,16562545,8110,8095,8110,8090,43
20250403,093200,16214470,8140,8140,8140,8140,7
20250403,093100,16157490,8130,8100,8130,8100,163
20250403,093000,14836420,8100,8100,8100,8100,45
20250403,092900,14471920,8100,8090,8100,8090,69
20250403,092800,13913360,8100,8100,8100,8100,0
20250403,092700,13913360,8100,8100,8100,8100,1
20250403,092600,13905260,8040,8040,8040,8040,0
20250403,092500,13905260,8040,8040,8040,8040,0
20250403,092400,13905260,8040,8040,8040,8040,40
20250403,092300,13583660,8040,8040,8040,8040,0
20250403,092200,13583660,8040,8040,8040,8040,0
20250403,092100,13583660,8040,8040,8040,8040,1
20250403,092000,13575620,8030,8030,8030,8030,0
20250403,091900,13575620,8030,8080,8100,8020,169
20250403,091800,12216370,8020,8020,8020,8020,0
20250403,091700,12216370,8020,8090,8090,8020,30
20250403,091600,11975070,8050,8010,8050,8010,56
20250403,091500,11525670,8060,8060,8060,8060,5
20250403,091400,11485370,8070,8060,8070,8060,86
20250403,091300,10792100,8000,8000,8000,8000,60
20250403,091200,10312100,8000,8030,8030,8000,226
20250403,091100,8503920,8050,8030,8050,7990,159
20250403,091000,7226870,8040,8040,8040,8040,16
20250403,090900,7098230,7990,7990,7990,7990,0
20250403,090800,7098230,7990,7990,7990,7990,0
20250403,090700,7098230,7990,7990,7990,7990,100
20250403,090600,6299230,7990,7990,7990,7990,0
20250403,090500,6299230,7990,7990,7990,7990,0
20250403,090400,6299230,7990,8110,8110,7990,550
20250403,090300,1899500,8020,8020,8020,8020,10
20250403,090200,1819300,8050,8050,8050,8050,0
20250403,090100,1819300,8050,8050,8050,8050,0
20250403,090000,1819300,8050,8050,8050,8050,226