KissMeData/080470/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,193600,20526024,3375,3375,3375,3375,122
20250403,193500,20526024,3375,3375,3375,3375,0
20250403,193400,20526024,3375,3375,3375,3375,0
20250403,193300,20526024,3375,3375,3375,3375,0
20250403,193200,20526024,3375,3375,3375,3375,0
20250403,193100,20526024,3375,3375,3375,3375,0
20250403,193000,20526024,3375,3375,3375,3375,0
20250403,192900,20526024,3375,3375,3375,3375,0
20250403,192800,20526024,3375,3375,3375,3375,0
20250403,192700,20526024,3375,3375,3375,3375,0
20250403,192600,20526024,3375,3375,3375,3375,0
20250403,192500,20526024,3375,3375,3375,3375,0
20250403,192400,20526024,3375,3375,3375,3375,0
20250403,192300,20526024,3375,3375,3375,3375,0
20250403,192200,20526024,3375,3375,3375,3375,0
20250403,192100,20526024,3375,3375,3375,3375,0
20250403,192000,20526024,3375,3375,3375,3375,0
20250403,191900,20526024,3375,3375,3375,3375,0
20250403,191800,20526024,3375,3375,3375,3375,0
20250403,191700,20526024,3375,3375,3375,3375,0
20250403,191600,20526024,3375,3375,3375,3375,0
20250403,191500,20526024,3375,3375,3375,3375,0
20250403,191400,20526024,3375,3375,3375,3375,0
20250403,191300,20526024,3375,3375,3375,3375,0
20250403,191200,20526024,3375,3375,3375,3375,0
20250403,191100,20526024,3375,3375,3375,3375,0
20250403,191000,20526024,3375,3375,3375,3375,0
20250403,190900,20526024,3375,3375,3375,3375,0
20250403,190800,20526024,3375,3375,3375,3375,0
20250403,190700,20526024,3375,3375,3375,3375,0
20250403,190600,20526024,3375,3375,3375,3375,122
20250403,190500,20526024,3375,3375,3375,3375,0
20250403,190400,20526024,3375,3375,3375,3375,0
20250403,190300,20526024,3375,3375,3375,3375,0
20250403,190200,20526024,3375,3375,3375,3375,0
20250403,190100,20526024,3375,3375,3375,3375,0
20250403,190000,20526024,3375,3375,3375,3375,0
20250403,185900,20526024,3375,3375,3375,3375,0
20250403,185800,20526024,3375,3375,3375,3375,0
20250403,185700,20526024,3375,3375,3375,3375,0
20250403,185600,20526024,3375,3375,3375,3375,0
20250403,185500,20526024,3375,3375,3375,3375,0
20250403,185400,20526024,3375,3375,3375,3375,0
20250403,185300,20526024,3375,3375,3375,3375,0
20250403,185200,20526024,3375,3375,3375,3375,0
20250403,185100,20526024,3375,3375,3375,3375,0
20250403,185000,20526024,3375,3375,3375,3375,0
20250403,184900,20526024,3375,3375,3375,3375,0
20250403,184800,20526024,3375,3375,3375,3375,0
20250403,184700,20526024,3375,3375,3375,3375,0
20250403,184600,20526024,3375,3375,3375,3375,0
20250403,184500,20526024,3375,3375,3375,3375,0
20250403,184400,20526024,3375,3375,3375,3375,0
20250403,184300,20526024,3375,3375,3375,3375,0
20250403,184200,20526024,3375,3375,3375,3375,0
20250403,184100,20526024,3375,3375,3375,3375,0
20250403,184000,20526024,3375,3375,3375,3375,0
20250403,183900,20526024,3375,3375,3375,3375,0
20250403,183800,20526024,3375,3375,3375,3375,0
20250403,183700,20526024,3375,3375,3375,3375,0
20250403,183600,20526024,3375,3375,3375,3375,122
20250403,183500,20526024,3375,3375,3375,3375,0
20250403,183400,20526024,3375,3375,3375,3375,0
20250403,183300,20526024,3375,3375,3375,3375,0
20250403,183200,20526024,3375,3375,3375,3375,0
20250403,183100,20526024,3375,3375,3375,3375,0
20250403,183000,20526024,3375,3375,3375,3375,0
20250403,182900,20526024,3375,3375,3375,3375,0
20250403,182800,20526024,3375,3375,3375,3375,0
20250403,182700,20526024,3375,3375,3375,3375,0
20250403,182600,20526024,3375,3375,3375,3375,0
20250403,182500,20526024,3375,3375,3375,3375,0
20250403,182400,20526024,3375,3375,3375,3375,0
20250403,182300,20526024,3375,3375,3375,3375,0
20250403,182200,20526024,3375,3375,3375,3375,0
20250403,182100,20526024,3375,3375,3375,3375,0
20250403,182000,20526024,3375,3375,3375,3375,0
20250403,181900,20526024,3375,3375,3375,3375,0
20250403,181800,20526024,3375,3375,3375,3375,0
20250403,181700,20526024,3375,3375,3375,3375,0
20250403,181600,20526024,3375,3375,3375,3375,0
20250403,181500,20526024,3375,3375,3375,3375,0
20250403,181400,20526024,3375,3375,3375,3375,0
20250403,181300,20526024,3375,3375,3375,3375,0
20250403,181200,20526024,3375,3375,3375,3375,0
20250403,181100,20526024,3375,3375,3375,3375,0
20250403,181000,20526024,3375,3375,3375,3375,0
20250403,180900,20526024,3375,3375,3375,3375,0
20250403,180800,20526024,3375,3375,3375,3375,0
20250403,180700,20526024,3375,3375,3375,3375,0
20250403,180600,20526024,3375,3375,3375,3375,122
20250403,180500,20526024,3375,3375,3375,3375,0
20250403,180400,20526024,3375,3375,3375,3375,0
20250403,180300,20526024,3375,3375,3375,3375,0
20250403,180200,20526024,3375,3375,3375,3375,0
20250403,180100,20526024,3375,3375,3375,3375,0
20250403,180000,20526024,3375,3375,3375,3375,0
20250403,175900,20526024,3375,3375,3375,3375,0
20250403,175800,20526024,3375,3375,3375,3375,0
20250403,175700,20526024,3375,3375,3375,3375,0
20250403,175600,20526024,3375,3375,3375,3375,0
20250403,175500,20526024,3375,3375,3375,3375,0
20250403,175400,20526024,3375,3375,3375,3375,0
20250403,175300,20526024,3375,3375,3375,3375,0
20250403,175200,20526024,3375,3375,3375,3375,0
20250403,175100,20526024,3375,3375,3375,3375,0
20250403,175000,20526024,3375,3375,3375,3375,0
20250403,174900,20526024,3375,3375,3375,3375,0
20250403,174800,20526024,3375,3375,3375,3375,0
20250403,174700,20526024,3375,3375,3375,3375,0
20250403,174600,20526024,3375,3375,3375,3375,0
20250403,174500,20526024,3375,3375,3375,3375,0
20250403,174400,20526024,3375,3375,3375,3375,0
20250403,174300,20526024,3375,3375,3375,3375,0
20250403,174200,20526024,3375,3375,3375,3375,0
20250403,174100,20526024,3375,3375,3375,3375,0
20250403,174000,20526024,3375,3375,3375,3375,0
20250403,173900,20526024,3375,3375,3375,3375,0
20250403,173800,20526024,3375,3375,3375,3375,0
20250403,173700,20526024,3375,3375,3375,3375,0
20250403,173600,20526024,3375,3375,3375,3375,122
20250403,173500,20526024,3375,3375,3375,3375,0
20250403,173400,20526024,3375,3375,3375,3375,0
20250403,173300,20526024,3375,3375,3375,3375,0
20250403,173200,20526024,3375,3375,3375,3375,0
20250403,173100,20526024,3375,3375,3375,3375,0
20250403,173000,20526024,3375,3375,3375,3375,0
20250403,172900,20526024,3375,3375,3375,3375,0
20250403,172800,20526024,3375,3375,3375,3375,0
20250403,172700,20526024,3375,3375,3375,3375,0
20250403,172600,20526024,3375,3375,3375,3375,0
20250403,172500,20526024,3375,3375,3375,3375,0
20250403,172400,20526024,3375,3375,3375,3375,0
20250403,172300,20526024,3375,3375,3375,3375,0
20250403,172200,20526024,3375,3375,3375,3375,0
20250403,172100,20526024,3375,3375,3375,3375,0
20250403,172000,20526024,3375,3375,3375,3375,0
20250403,171900,20526024,3375,3375,3375,3375,0
20250403,171800,20526024,3375,3375,3375,3375,0
20250403,171700,20526024,3375,3375,3375,3375,0
20250403,171600,20526024,3375,3375,3375,3375,0
20250403,171500,20526024,3375,3375,3375,3375,0
20250403,171400,20526024,3375,3375,3375,3375,0
20250403,171300,20526024,3375,3375,3375,3375,0
20250403,171200,20526024,3375,3375,3375,3375,0
20250403,171100,20526024,3375,3375,3375,3375,0
20250403,171000,20526024,3375,3375,3375,3375,0
20250403,170900,20526024,3375,3375,3375,3375,0
20250403,170800,20526024,3375,3375,3375,3375,0
20250403,170700,20526024,3375,3375,3375,3375,0
20250403,170600,20526024,3375,3375,3375,3375,122
20250403,170500,20526024,3375,3375,3375,3375,0
20250403,170400,20526024,3375,3375,3375,3375,0
20250403,170300,20526024,3375,3375,3375,3375,0
20250403,170200,20526024,3375,3375,3375,3375,0
20250403,170100,20526024,3375,3375,3375,3375,0
20250403,170000,20526024,3375,3375,3375,3375,0
20250403,165900,20526024,3375,3375,3375,3375,0
20250403,165800,20526024,3375,3375,3375,3375,0
20250403,165700,20526024,3375,3375,3375,3375,0
20250403,165600,20526024,3375,3375,3375,3375,0
20250403,165500,20526024,3375,3375,3375,3375,0
20250403,165400,20526024,3375,3375,3375,3375,0
20250403,165300,20526024,3375,3375,3375,3375,0
20250403,165200,20526024,3375,3375,3375,3375,0
20250403,165100,20526024,3375,3375,3375,3375,0
20250403,165000,20526024,3375,3375,3375,3375,0
20250403,164900,20526024,3375,3375,3375,3375,0
20250403,164800,20526024,3375,3375,3375,3375,0
20250403,164700,20526024,3375,3375,3375,3375,0
20250403,164600,20526024,3375,3375,3375,3375,0
20250403,164500,20526024,3375,3375,3375,3375,0
20250403,164400,20526024,3375,3375,3375,3375,0
20250403,164300,20526024,3375,3375,3375,3375,0
20250403,164200,20526024,3375,3375,3375,3375,0
20250403,164100,20526024,3375,3375,3375,3375,0
20250403,164000,20526024,3375,3375,3375,3375,0
20250403,163900,20526024,3375,3375,3375,3375,0
20250403,163800,20526024,3375,3375,3375,3375,0
20250403,163700,20526024,3375,3375,3375,3375,0
20250403,163600,20526024,3375,3375,3375,3375,122
20250403,163500,20526024,3375,3375,3375,3375,0
20250403,163400,20526024,3375,3375,3375,3375,0
20250403,163300,20526024,3375,3375,3375,3375,0
20250403,163200,20526024,3375,3375,3375,3375,0
20250403,163100,20526024,3375,3375,3375,3375,0
20250403,163000,20526024,3375,3375,3375,3375,0
20250403,162900,20526024,3375,3375,3375,3375,0
20250403,162800,20526024,3375,3375,3375,3375,0
20250403,162700,20526024,3375,3375,3375,3375,0
20250403,162600,20526024,3375,3375,3375,3375,0
20250403,162500,20526024,3375,3375,3375,3375,0
20250403,162400,20526024,3375,3375,3375,3375,0
20250403,162300,20526024,3375,3375,3375,3375,0
20250403,162200,20526024,3375,3375,3375,3375,0
20250403,162100,20526024,3375,3375,3375,3375,0
20250403,162000,20526024,3375,3375,3375,3375,0
20250403,161900,20526024,3375,3375,3375,3375,0
20250403,161800,20526024,3375,3375,3375,3375,0
20250403,161700,20526024,3375,3375,3375,3375,0
20250403,161600,20526024,3375,3375,3375,3375,0
20250403,161500,20526024,3375,3375,3375,3375,0
20250403,161400,20526024,3375,3375,3375,3375,0
20250403,161300,20526024,3375,3375,3375,3375,0
20250403,161200,20526024,3375,3375,3375,3375,0
20250403,161100,20526024,3375,3375,3375,3375,0
20250403,161000,20526024,3375,3375,3375,3375,0
20250403,160900,20526024,3375,3375,3375,3375,0
20250403,160800,20526024,3375,3375,3375,3375,0
20250403,160700,20526024,3375,3375,3375,3375,0
20250403,160600,20526024,3375,3375,3375,3375,122
20250403,160500,20526024,3375,3375,3375,3375,0
20250403,160400,20526024,3375,3375,3375,3375,0
20250403,160300,20526024,3375,3375,3375,3375,0
20250403,160200,20526024,3375,3375,3375,3375,0
20250403,160100,20526024,3375,3375,3375,3375,0
20250403,160000,20526024,3375,3375,3375,3375,0
20250403,155900,20526024,3375,3375,3375,3375,0
20250403,155800,20526024,3375,3375,3375,3375,0
20250403,155700,20526024,3375,3375,3375,3375,0
20250403,155600,20526024,3375,3375,3375,3375,0
20250403,155500,20526024,3375,3375,3375,3375,0
20250403,155400,20526024,3375,3375,3375,3375,0
20250403,155300,20526024,3375,3375,3375,3375,0
20250403,155200,20526024,3375,3375,3375,3375,0
20250403,155100,20526024,3375,3375,3375,3375,0
20250403,155000,20526024,3375,3375,3375,3375,0
20250403,154900,20526024,3375,3375,3375,3375,0
20250403,154800,20526024,3375,3375,3375,3375,0
20250403,154700,20526024,3375,3375,3375,3375,0
20250403,154600,20526024,3375,3375,3375,3375,0
20250403,154500,20526024,3375,3375,3375,3375,0
20250403,154400,20526024,3375,3375,3375,3375,0
20250403,154300,20526024,3375,3375,3375,3375,0
20250403,154200,20526024,3375,3375,3375,3375,0
20250403,154100,20526024,3375,3375,3375,3375,0
20250403,154000,20526024,3375,3375,3375,3375,0
20250403,153900,20526024,3375,3375,3375,3375,0
20250403,153800,20526024,3375,3375,3375,3375,0
20250403,153700,20526024,3375,3375,3375,3375,0
20250403,153600,20526024,3375,3375,3375,3375,122
20250403,153500,20526024,3375,3375,3375,3375,0
20250403,153400,20526024,3375,3375,3375,3375,0
20250403,153300,20526024,3375,3375,3375,3375,0
20250403,153200,20526024,3375,3375,3375,3375,0
20250403,153100,20526024,3375,3375,3375,3375,0
20250403,153000,20526024,3375,3375,3375,3375,0
20250403,152900,20526024,3375,3375,3375,3375,0
20250403,152800,20526024,3375,3375,3375,3375,0
20250403,152700,20526024,3375,3375,3375,3375,0
20250403,152600,20526024,3375,3375,3375,3375,0
20250403,152500,20526024,3375,3375,3375,3375,0
20250403,152400,20526024,3375,3375,3375,3375,0
20250403,152300,20526024,3375,3375,3375,3375,0
20250403,152200,20526024,3375,3375,3375,3375,0
20250403,152100,20526024,3375,3375,3375,3375,0
20250403,152000,20526024,3375,3375,3375,3375,0
20250403,151900,20526024,3375,3375,3375,3375,0
20250403,151800,20526024,3375,3375,3375,3375,122
20250403,151700,20114274,3370,3370,3370,3370,0
20250403,151600,20114274,3370,3370,3370,3370,0
20250403,151500,20114274,3370,3370,3370,3370,0
20250403,151400,20114274,3370,3370,3370,3370,0
20250403,151300,20114274,3370,3370,3370,3370,0
20250403,151200,20114274,3370,3370,3370,3370,0
20250403,151100,20114274,3370,3370,3370,3370,0
20250403,151000,20114274,3370,3370,3370,3370,0
20250403,150900,20114274,3370,3370,3370,3370,0
20250403,150800,20114274,3370,3370,3370,3370,0
20250403,150700,20114274,3370,3370,3370,3370,0
20250403,150600,20114274,3370,3370,3370,3370,0
20250403,150500,20114274,3370,3370,3370,3370,0
20250403,150400,20114274,3370,3370,3370,3370,83
20250403,150300,19834564,3375,3375,3375,3375,596
20250403,150200,17823064,3375,3375,3375,3375,0
20250403,150100,17823064,3375,3375,3375,3375,0
20250403,150000,17823064,3375,3375,3375,3375,0
20250403,145900,17823064,3375,3375,3375,3375,0
20250403,145800,17823064,3375,3375,3375,3375,0
20250403,145700,17823064,3375,3375,3375,3375,0
20250403,145600,17823064,3375,3375,3375,3375,0
20250403,145500,17823064,3375,3375,3375,3375,44
20250403,145400,17674564,3375,3375,3375,3375,0
20250403,145300,17674564,3375,3375,3375,3375,0
20250403,145200,17674564,3375,3375,3375,3375,0
20250403,145100,17674564,3375,3375,3375,3375,0
20250403,145000,17674564,3375,3375,3375,3375,0
20250403,144900,17674564,3375,3375,3375,3375,0
20250403,144800,17674564,3375,3375,3375,3375,0
20250403,144700,17674564,3375,3375,3375,3375,5
20250403,144600,17657689,3375,3375,3375,3375,88
20250403,144500,17360689,3375,3375,3375,3375,0
20250403,144400,17360689,3375,3375,3375,3375,0
20250403,144300,17360689,3375,3375,3375,3375,0
20250403,144200,17360689,3375,3375,3375,3375,0
20250403,144100,17360689,3375,3375,3375,3375,0
20250403,144000,17360689,3375,3375,3375,3375,0
20250403,143900,17360689,3375,3375,3375,3375,0
20250403,143800,17360689,3375,3375,3375,3375,0
20250403,143700,17360689,3375,3375,3375,3375,0
20250403,143600,17360689,3375,3375,3375,3375,0
20250403,143500,17360689,3375,3375,3375,3375,5
20250403,143400,17343814,3375,3375,3375,3375,0
20250403,143300,17343814,3375,3375,3375,3375,0
20250403,143200,17343814,3375,3375,3375,3375,0
20250403,143100,17343814,3375,3375,3375,3375,0
20250403,143000,17343814,3375,3375,3375,3375,0
20250403,142900,17343814,3375,3375,3375,3375,11
20250403,142800,17306689,3365,3365,3365,3365,0
20250403,142700,17306689,3365,3365,3365,3365,0
20250403,142600,17306689,3365,3365,3365,3365,1
20250403,142500,17303324,3375,3375,3375,3375,0
20250403,142400,17303324,3375,3375,3375,3375,0
20250403,142300,17303324,3375,3375,3375,3375,5
20250403,142200,17286449,3375,3375,3375,3375,0
20250403,142100,17286449,3375,3375,3375,3375,0
20250403,142000,17286449,3375,3375,3375,3375,0
20250403,141900,17286449,3375,3375,3375,3375,0
20250403,141800,17286449,3375,3375,3375,3375,0
20250403,141700,17286449,3375,3375,3375,3375,0
20250403,141600,17286449,3375,3375,3375,3375,0
20250403,141500,17286449,3375,3375,3375,3375,1
20250403,141400,17283074,3375,3375,3375,3375,0
20250403,141300,17283074,3375,3375,3375,3375,0
20250403,141200,17283074,3375,3375,3375,3375,0
20250403,141100,17283074,3375,3375,3375,3375,6
20250403,141000,17262824,3375,3375,3375,3375,0
20250403,140900,17262824,3375,3375,3375,3375,0
20250403,140800,17262824,3375,3375,3375,3375,0
20250403,140700,17262824,3375,3375,3375,3375,0
20250403,140600,17262824,3375,3375,3375,3375,0
20250403,140500,17262824,3375,3375,3375,3375,0
20250403,140400,17262824,3375,3375,3375,3375,0
20250403,140300,17262824,3375,3375,3375,3375,0
20250403,140200,17262824,3375,3375,3375,3375,0
20250403,140100,17262824,3375,3375,3375,3375,0
20250403,140000,17262824,3375,3375,3375,3375,0
20250403,135900,17262824,3375,3375,3375,3375,6
20250403,135800,17242574,3375,3375,3375,3375,296
20250403,135700,16243574,3375,3375,3375,3375,0
20250403,135600,16243574,3375,3375,3375,3375,0
20250403,135500,16243574,3375,3375,3375,3375,0
20250403,135400,16243574,3375,3375,3375,3375,0
20250403,135300,16243574,3375,3375,3375,3375,0
20250403,135200,16243574,3375,3375,3375,3375,0
20250403,135100,16243574,3375,3375,3375,3375,0
20250403,135000,16243574,3375,3375,3375,3375,0
20250403,134900,16243574,3375,3375,3375,3375,0
20250403,134800,16243574,3375,3375,3375,3375,0
20250403,134700,16243574,3375,3375,3375,3375,6
20250403,134600,16223324,3375,3375,3375,3375,2
20250403,134500,16216574,3375,3375,3375,3375,0
20250403,134400,16216574,3375,3375,3375,3375,0
20250403,134300,16216574,3375,3375,3375,3375,2
20250403,134200,16209824,3375,3375,3375,3375,0
20250403,134100,16209824,3375,3375,3375,3375,0
20250403,134000,16209824,3375,3375,3375,3375,1
20250403,133900,16206449,3375,3375,3375,3375,0
20250403,133800,16206449,3375,3375,3375,3375,0
20250403,133700,16206449,3375,3375,3375,3375,0
20250403,133600,16206449,3375,3375,3375,3375,2
20250403,133500,16199699,3375,3375,3375,3375,6
20250403,133400,16179449,3375,3375,3375,3375,2
20250403,133300,16172699,3375,3375,3375,3375,0
20250403,133200,16172699,3375,3375,3375,3375,0
20250403,133100,16172699,3375,3375,3375,3375,0
20250403,133000,16172699,3375,3375,3375,3375,0
20250403,132900,16172699,3375,3375,3375,3375,0
20250403,132800,16172699,3375,3375,3375,3375,2
20250403,132700,16165949,3375,3375,3375,3375,0
20250403,132600,16165949,3375,3375,3375,3375,0
20250403,132500,16165949,3375,3375,3375,3375,0
20250403,132400,16165949,3375,3375,3375,3375,0
20250403,132300,16165949,3375,3375,3375,3375,6
20250403,132200,16145699,3365,3365,3365,3365,0
20250403,132100,16145699,3365,3365,3365,3365,0
20250403,132000,16145699,3365,3365,3365,3365,0
20250403,131900,16145699,3365,3365,3365,3365,0
20250403,131800,16145699,3365,3370,3370,3365,23
20250403,131700,16068264,3370,3370,3370,3370,0
20250403,131600,16068264,3370,3370,3370,3370,0
20250403,131500,16068264,3370,3370,3370,3370,0
20250403,131400,16068264,3370,3370,3370,3370,0
20250403,131300,16068264,3370,3370,3370,3370,0
20250403,131200,16068264,3370,3370,3370,3370,0
20250403,131100,16068264,3370,3370,3370,3370,34
20250403,131000,15953684,3370,3370,3370,3370,0
20250403,130900,15953684,3370,3370,3370,3370,0
20250403,130800,15953684,3370,3370,3370,3370,2
20250403,130700,15946944,3370,3370,3370,3370,0
20250403,130600,15946944,3370,3370,3370,3370,0
20250403,130500,15946944,3370,3370,3370,3370,0
20250403,130400,15946944,3370,3370,3370,3370,7
20250403,130300,15923354,3370,3370,3370,3370,2
20250403,130200,15916614,3370,3370,3370,3370,0
20250403,130100,15916614,3370,3370,3370,3370,0
20250403,130000,15916614,3370,3370,3370,3370,0
20250403,125900,15916614,3370,3370,3370,3370,6
20250403,125800,15896394,3370,3370,3370,3370,0
20250403,125700,15896394,3370,3370,3370,3370,0
20250403,125600,15896394,3370,3370,3370,3370,1
20250403,125500,15893024,3370,3370,3370,3370,0
20250403,125400,15893024,3370,3370,3370,3370,0
20250403,125300,15893024,3370,3370,3370,3370,1
20250403,125200,15889654,3365,3365,3365,3365,21
20250403,125100,15818989,3370,3370,3370,3370,0
20250403,125000,15818989,3370,3370,3370,3370,0
20250403,124900,15818989,3370,3370,3370,3370,2
20250403,124800,15812249,3370,3370,3370,3370,0
20250403,124700,15812249,3370,3370,3370,3370,6
20250403,124600,15792029,3370,3370,3370,3370,0
20250403,124500,15792029,3370,3370,3370,3370,0
20250403,124400,15792029,3370,3370,3370,3370,0
20250403,124300,15792029,3370,3370,3370,3370,0
20250403,124200,15792029,3370,3370,3370,3370,0
20250403,124100,15792029,3370,3370,3370,3370,2
20250403,124000,15785289,3370,3370,3370,3370,0
20250403,123900,15785289,3370,3370,3370,3370,0
20250403,123800,15785289,3370,3370,3370,3370,0
20250403,123700,15785289,3370,3370,3370,3370,0
20250403,123600,15785289,3370,3370,3370,3370,2
20250403,123500,15778549,3370,3370,3370,3370,6
20250403,123400,15758329,3370,3370,3370,3370,2
20250403,123300,15751589,3370,3370,3370,3370,0
20250403,123200,15751589,3370,3370,3370,3370,0
20250403,123100,15751589,3370,3370,3370,3370,0
20250403,123000,15751589,3370,3370,3370,3370,0
20250403,122900,15751589,3370,3370,3370,3370,6
20250403,122800,15731369,3370,3370,3370,3370,0
20250403,122700,15731369,3370,3370,3370,3370,0
20250403,122600,15731369,3370,3370,3370,3370,0
20250403,122500,15731369,3370,3370,3370,3370,0
20250403,122400,15731369,3370,3370,3370,3370,0
20250403,122300,15731369,3370,3370,3370,3370,6
20250403,122200,15711149,3370,3370,3370,3370,0
20250403,122100,15711149,3370,3370,3370,3370,0
20250403,122000,15711149,3370,3370,3370,3370,0
20250403,121900,15711149,3370,3370,3370,3370,0
20250403,121800,15711149,3370,3370,3370,3370,0
20250403,121700,15711149,3370,3370,3370,3370,0
20250403,121600,15711149,3370,3370,3370,3370,0
20250403,121500,15711149,3370,3370,3370,3370,0
20250403,121400,15711149,3370,3370,3370,3370,0
20250403,121300,15711149,3370,3370,3370,3370,0
20250403,121200,15711149,3370,3370,3370,3370,0
20250403,121100,15711149,3370,3370,3370,3370,8
20250403,121000,15684189,3370,3370,3370,3370,0
20250403,120900,15684189,3370,3370,3370,3370,0
20250403,120800,15684189,3370,3370,3370,3370,0
20250403,120700,15684189,3370,3370,3370,3370,0
20250403,120600,15684189,3370,3370,3370,3370,0
20250403,120500,15684189,3370,3370,3370,3370,0
20250403,120400,15684189,3370,3370,3370,3370,0
20250403,120300,15684189,3370,3370,3370,3370,0
20250403,120200,15684189,3370,3370,3370,3370,0
20250403,120100,15684189,3370,3370,3370,3370,2
20250403,120000,15677449,3370,3370,3370,3370,0
20250403,115900,15677449,3370,3370,3370,3370,6
20250403,115800,15657229,3370,3370,3370,3370,1
20250403,115700,15653859,3370,3370,3370,3370,0
20250403,115600,15653859,3370,3370,3370,3370,0
20250403,115500,15653859,3370,3370,3370,3370,0
20250403,115400,15653859,3370,3370,3370,3370,0
20250403,115300,15653859,3370,3370,3370,3370,1
20250403,115200,15650489,3365,3365,3365,3365,0
20250403,115100,15650489,3365,3365,3365,3365,1
20250403,115000,15647124,3370,3370,3370,3370,0
20250403,114900,15647124,3370,3370,3370,3370,0
20250403,114800,15647124,3370,3370,3370,3370,2
20250403,114700,15640384,3370,3370,3370,3370,6
20250403,114600,15620164,3370,3370,3370,3370,0
20250403,114500,15620164,3370,3370,3370,3370,0
20250403,114400,15620164,3370,3370,3370,3370,0
20250403,114300,15620164,3370,3370,3370,3370,0
20250403,114200,15620164,3370,3370,3370,3370,0
20250403,114100,15620164,3370,3370,3370,3370,2
20250403,114000,15613424,3370,3370,3370,3370,0
20250403,113900,15613424,3370,3370,3370,3370,0
20250403,113800,15613424,3370,3370,3370,3370,0
20250403,113700,15613424,3370,3370,3370,3370,0
20250403,113600,15613424,3370,3370,3370,3370,0
20250403,113500,15613424,3370,3370,3370,3370,6
20250403,113400,15593204,3360,3360,3360,3360,0
20250403,113300,15593204,3360,3360,3360,3360,0
20250403,113200,15593204,3360,3360,3360,3360,0
20250403,113100,15593204,3360,3360,3360,3360,0
20250403,113000,15593204,3360,3360,3360,3360,0
20250403,112900,15593204,3360,3360,3360,3360,0
20250403,112800,15593204,3360,3360,3360,3360,0
20250403,112700,15593204,3360,3360,3360,3360,0
20250403,112600,15593204,3360,3380,3380,3360,264
20250403,112500,14705454,3380,3380,3380,3380,0
20250403,112400,14705454,3380,3380,3380,3380,0
20250403,112300,14705454,3380,3385,3385,3380,7
20250403,112200,14681764,3380,3385,3385,3380,30
20250403,112100,14580294,3385,3385,3385,3385,2
20250403,112000,14573524,3380,3380,3380,3380,0
20250403,111900,14573524,3380,3380,3380,3380,0
20250403,111800,14573524,3380,3380,3380,3380,0
20250403,111700,14573524,3380,3380,3380,3380,0
20250403,111600,14573524,3380,3372,3380,3372,135
20250403,111500,14117443,3375,3375,3375,3375,0
20250403,111400,14117443,3375,3375,3375,3375,0
20250403,111300,14117443,3375,3375,3375,3375,0
20250403,111200,14117443,3375,3375,3375,3375,0
20250403,111100,14117443,3375,3375,3375,3375,6
20250403,111000,14097193,3360,3360,3360,3360,0
20250403,110900,14097193,3360,3360,3360,3360,0
20250403,110800,14097193,3360,3360,3360,3360,0
20250403,110700,14097193,3360,3360,3360,3360,0
20250403,110600,14097193,3360,3360,3360,3360,1
20250403,110500,14093833,3380,3380,3380,3380,0
20250403,110400,14093833,3380,3380,3380,3380,0
20250403,110300,14093833,3380,3380,3380,3380,0
20250403,110200,14093833,3380,3380,3380,3380,0
20250403,110100,14093833,3380,3380,3380,3380,1
20250403,110000,14090453,3360,3360,3360,3360,10
20250403,105900,14056853,3380,3380,3380,3380,6
20250403,105800,14036573,3370,3370,3370,3370,0
20250403,105700,14036573,3370,3370,3370,3370,0
20250403,105600,14036573,3370,3370,3370,3370,573
20250403,105500,12105563,3370,3370,3370,3370,6
20250403,105400,12085343,3390,3390,3390,3390,0
20250403,105300,12085343,3390,3390,3390,3390,0
20250403,105200,12085343,3390,3390,3390,3390,0
20250403,105100,12085343,3390,3390,3390,3390,0
20250403,105000,12085343,3390,3390,3390,3390,67
20250403,104900,11858213,3395,3395,3395,3395,0
20250403,104800,11858213,3395,3395,3395,3395,0
20250403,104700,11858213,3395,3395,3395,3395,0
20250403,104600,11858213,3395,3395,3395,3395,0
20250403,104500,11858213,3395,3395,3395,3395,0
20250403,104400,11858213,3395,3395,3395,3395,0
20250403,104300,11858213,3395,3395,3395,3395,0
20250403,104200,11858213,3395,3395,3395,3395,3
20250403,104100,11848028,3395,3395,3395,3395,0
20250403,104000,11848028,3395,3395,3395,3395,0
20250403,103900,11848028,3395,3395,3395,3395,0
20250403,103800,11848028,3395,3370,3395,3370,6
20250403,103700,11827733,3395,3395,3395,3395,0
20250403,103600,11827733,3395,3395,3395,3395,0
20250403,103500,11827733,3395,3395,3395,3395,17
20250403,103400,11770018,3395,3395,3395,3395,0
20250403,103300,11770018,3395,3395,3395,3395,0
20250403,103200,11770018,3395,3395,3395,3395,0
20250403,103100,11770018,3395,3395,3395,3395,0
20250403,103000,11770018,3395,3395,3395,3395,0
20250403,102900,11770018,3395,3395,3395,3395,14
20250403,102800,11722488,3395,3395,3395,3395,0
20250403,102700,11722488,3395,3395,3395,3395,0
20250403,102600,11722488,3395,3395,3395,3395,0
20250403,102500,11722488,3395,3395,3395,3395,0
20250403,102400,11722488,3395,3395,3395,3395,14
20250403,102300,11674958,3370,3395,3395,3370,32
20250403,102200,11566393,3395,3395,3395,3395,0
20250403,102100,11566393,3395,3395,3395,3395,0
20250403,102000,11566393,3395,3395,3395,3395,0
20250403,101900,11566393,3395,3395,3395,3395,0
20250403,101800,11566393,3395,3395,3395,3395,0
20250403,101700,11566393,3395,3395,3395,3395,0
20250403,101600,11566393,3395,3395,3395,3395,0
20250403,101500,11566393,3395,3395,3395,3395,0
20250403,101400,11566393,3395,3395,3395,3395,0
20250403,101300,11566393,3395,3395,3395,3395,0
20250403,101200,11566393,3395,3395,3395,3395,2
20250403,101100,11559603,3395,3395,3395,3395,2
20250403,101000,11552813,3395,3395,3395,3395,0
20250403,100900,11552813,3395,3395,3395,3395,0
20250403,100800,11552813,3395,3395,3395,3395,0
20250403,100700,11552813,3395,3395,3395,3395,0
20250403,100600,11552813,3395,3395,3395,3395,14
20250403,100500,11505283,3395,3395,3395,3395,0
20250403,100400,11505283,3395,3395,3395,3395,0
20250403,100300,11505283,3395,3395,3395,3395,0
20250403,100200,11505283,3395,3395,3395,3395,0
20250403,100100,11505283,3395,3395,3395,3395,14
20250403,100000,11457753,3395,3395,3395,3395,0
20250403,095900,11457753,3395,3395,3395,3395,0
20250403,095800,11457753,3395,3395,3395,3395,0
20250403,095700,11457753,3395,3395,3395,3395,0
20250403,095600,11457753,3395,3395,3395,3395,0
20250403,095500,11457753,3395,3395,3395,3395,0
20250403,095400,11457753,3395,3395,3395,3395,0
20250403,095300,11457753,3395,3395,3395,3395,0
20250403,095200,11457753,3395,3395,3395,3395,11
20250403,095100,11420408,3390,3390,3390,3390,0
20250403,095000,11420408,3390,3390,3390,3390,0
20250403,094900,11420408,3390,3390,3390,3390,0
20250403,094800,11420408,3390,3390,3390,3390,0
20250403,094700,11420408,3390,3390,3390,3390,29
20250403,094600,11322098,3385,3385,3385,3385,0
20250403,094500,11322098,3385,3385,3385,3385,0
20250403,094400,11322098,3385,3385,3385,3385,0
20250403,094300,11322098,3385,3385,3385,3385,33
20250403,094200,11210393,3385,3385,3390,3385,78
20250403,094100,10946215,3385,3385,3385,3385,0
20250403,094000,10946215,3385,3385,3385,3385,0
20250403,093900,10946215,3385,3385,3385,3385,0
20250403,093800,10946215,3385,3385,3385,3385,0
20250403,093700,10946215,3385,3385,3385,3385,4
20250403,093600,10932675,3380,3380,3380,3380,0
20250403,093500,10932675,3380,3380,3380,3380,0
20250403,093400,10932675,3380,3380,3380,3380,0
20250403,093300,10932675,3380,3380,3380,3380,0
20250403,093200,10932675,3380,3380,3380,3380,35
20250403,093100,10814375,3365,3365,3365,3365,0
20250403,093000,10814375,3365,3360,3365,3360,101
20250403,092900,10474515,3360,3360,3360,3360,0
20250403,092800,10474515,3360,3360,3360,3360,0
20250403,092700,10474515,3360,3350,3360,3350,93
20250403,092600,10162135,3350,3350,3350,3350,0
20250403,092500,10162135,3350,3350,3350,3350,0
20250403,092400,10162135,3350,3350,3350,3350,0
20250403,092300,10162135,3350,3370,3370,3350,365
20250403,092200,8938805,3370,3370,3370,3370,207
20250403,092100,8241215,3360,3365,3365,3360,343
20250403,092000,7087170,3395,3395,3395,3395,0
20250403,091900,7087170,3395,3365,3395,3365,11
20250403,091800,7049885,3360,3360,3360,3360,0
20250403,091700,7049885,3360,3360,3360,3360,186
20250403,091600,6424925,3360,3360,3360,3360,0
20250403,091500,6424925,3360,3360,3360,3360,0
20250403,091400,6424925,3360,3360,3360,3360,0
20250403,091300,6424925,3360,3360,3360,3360,9
20250403,091200,6394685,3350,3360,3360,3350,173
20250403,091100,5814515,3360,3360,3360,3360,9
20250403,091000,5784275,3360,3360,3360,3360,9
20250403,090900,5754035,3360,3350,3360,3350,36
20250403,090800,5633255,3360,3360,3360,3360,18
20250403,090700,5572775,3360,3360,3360,3360,9
20250403,090600,5542535,3360,3360,3360,3360,26
20250403,090500,5455175,3360,3370,3370,3360,512
20250403,090400,3732055,3370,3370,3370,3370,0
20250403,090300,3732055,3370,3370,3370,3370,1
20250403,090200,3728685,3370,3380,3380,3370,1000
20250403,090100,348765,3385,3385,3385,3385,101
20250403,090000,6880,3440,3440,3440,3440,2