KissMeData/080470/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,193600,26227020,3255,3250,3255,3250,338
20250409,193500,26227020,3255,3255,3255,3255,0
20250409,193400,26227020,3255,3255,3255,3255,0
20250409,193300,26227020,3255,3255,3255,3255,0
20250409,193200,26227020,3255,3255,3255,3255,0
20250409,193100,26227020,3255,3255,3255,3255,0
20250409,193000,26227020,3255,3255,3255,3255,0
20250409,192900,26227020,3255,3255,3255,3255,0
20250409,192800,26227020,3255,3255,3255,3255,0
20250409,192700,26227020,3255,3255,3255,3255,0
20250409,192600,26227020,3255,3255,3255,3255,0
20250409,192500,26227020,3255,3255,3255,3255,0
20250409,192400,26227020,3255,3255,3255,3255,0
20250409,192300,26227020,3255,3255,3255,3255,0
20250409,192200,26227020,3255,3255,3255,3255,0
20250409,192100,26227020,3255,3255,3255,3255,0
20250409,192000,26227020,3255,3255,3255,3255,0
20250409,191900,26227020,3255,3255,3255,3255,0
20250409,191800,26227020,3255,3255,3255,3255,0
20250409,191700,26227020,3255,3255,3255,3255,0
20250409,191600,26227020,3255,3255,3255,3255,0
20250409,191500,26227020,3255,3255,3255,3255,0
20250409,191400,26227020,3255,3255,3255,3255,0
20250409,191300,26227020,3255,3255,3255,3255,0
20250409,191200,26227020,3255,3255,3255,3255,0
20250409,191100,26227020,3255,3255,3255,3255,0
20250409,191000,26227020,3255,3255,3255,3255,0
20250409,190900,26227020,3255,3255,3255,3255,0
20250409,190800,26227020,3255,3255,3255,3255,0
20250409,190700,26227020,3255,3255,3255,3255,0
20250409,190600,26227020,3255,3250,3255,3250,338
20250409,190500,26227020,3255,3255,3255,3255,0
20250409,190400,26227020,3255,3255,3255,3255,0
20250409,190300,26227020,3255,3255,3255,3255,0
20250409,190200,26227020,3255,3255,3255,3255,0
20250409,190100,26227020,3255,3255,3255,3255,0
20250409,190000,26227020,3255,3255,3255,3255,0
20250409,185900,26227020,3255,3255,3255,3255,0
20250409,185800,26227020,3255,3255,3255,3255,0
20250409,185700,26227020,3255,3255,3255,3255,0
20250409,185600,26227020,3255,3255,3255,3255,0
20250409,185500,26227020,3255,3255,3255,3255,0
20250409,185400,26227020,3255,3255,3255,3255,0
20250409,185300,26227020,3255,3255,3255,3255,0
20250409,185200,26227020,3255,3255,3255,3255,0
20250409,185100,26227020,3255,3255,3255,3255,0
20250409,185000,26227020,3255,3255,3255,3255,0
20250409,184900,26227020,3255,3255,3255,3255,0
20250409,184800,26227020,3255,3255,3255,3255,0
20250409,184700,26227020,3255,3255,3255,3255,0
20250409,184600,26227020,3255,3255,3255,3255,0
20250409,184500,26227020,3255,3255,3255,3255,0
20250409,184400,26227020,3255,3255,3255,3255,0
20250409,184300,26227020,3255,3255,3255,3255,0
20250409,184200,26227020,3255,3255,3255,3255,0
20250409,184100,26227020,3255,3255,3255,3255,0
20250409,184000,26227020,3255,3255,3255,3255,0
20250409,183900,26227020,3255,3255,3255,3255,0
20250409,183800,26227020,3255,3255,3255,3255,0
20250409,183700,26227020,3255,3255,3255,3255,0
20250409,183600,26227020,3255,3250,3255,3250,338
20250409,183500,26227020,3255,3255,3255,3255,0
20250409,183400,26227020,3255,3255,3255,3255,0
20250409,183300,26227020,3255,3255,3255,3255,0
20250409,183200,26227020,3255,3255,3255,3255,0
20250409,183100,26227020,3255,3255,3255,3255,0
20250409,183000,26227020,3255,3255,3255,3255,0
20250409,182900,26227020,3255,3255,3255,3255,0
20250409,182800,26227020,3255,3255,3255,3255,0
20250409,182700,26227020,3255,3255,3255,3255,0
20250409,182600,26227020,3255,3255,3255,3255,0
20250409,182500,26227020,3255,3255,3255,3255,0
20250409,182400,26227020,3255,3255,3255,3255,0
20250409,182300,26227020,3255,3255,3255,3255,0
20250409,182200,26227020,3255,3255,3255,3255,0
20250409,182100,26227020,3255,3255,3255,3255,0
20250409,182000,26227020,3255,3255,3255,3255,0
20250409,181900,26227020,3255,3255,3255,3255,0
20250409,181800,26227020,3255,3255,3255,3255,0
20250409,181700,26227020,3255,3255,3255,3255,0
20250409,181600,26227020,3255,3255,3255,3255,0
20250409,181500,26227020,3255,3255,3255,3255,0
20250409,181400,26227020,3255,3255,3255,3255,0
20250409,181300,26227020,3255,3255,3255,3255,0
20250409,181200,26227020,3255,3255,3255,3255,0
20250409,181100,26227020,3255,3255,3255,3255,0
20250409,181000,26227020,3255,3255,3255,3255,0
20250409,180900,26227020,3255,3255,3255,3255,0
20250409,180800,26227020,3255,3255,3255,3255,0
20250409,180700,26227020,3255,3255,3255,3255,0
20250409,180600,26227020,3255,3250,3255,3250,338
20250409,180500,26227020,3255,3255,3255,3255,0
20250409,180400,26227020,3255,3255,3255,3255,0
20250409,180300,26227020,3255,3255,3255,3255,0
20250409,180200,26227020,3255,3255,3255,3255,0
20250409,180100,26227020,3255,3255,3255,3255,0
20250409,180000,26227020,3255,3255,3255,3255,0
20250409,175900,26227020,3255,3255,3255,3255,0
20250409,175800,26227020,3255,3255,3255,3255,0
20250409,175700,26227020,3255,3255,3255,3255,0
20250409,175600,26227020,3255,3255,3255,3255,0
20250409,175500,26227020,3255,3255,3255,3255,0
20250409,175400,26227020,3255,3255,3255,3255,0
20250409,175300,26227020,3255,3255,3255,3255,0
20250409,175200,26227020,3255,3255,3255,3255,0
20250409,175100,26227020,3255,3255,3255,3255,0
20250409,175000,26227020,3255,3255,3255,3255,0
20250409,174900,26227020,3255,3255,3255,3255,0
20250409,174800,26227020,3255,3255,3255,3255,0
20250409,174700,26227020,3255,3255,3255,3255,0
20250409,174600,26227020,3255,3255,3255,3255,0
20250409,174500,26227020,3255,3255,3255,3255,0
20250409,174400,26227020,3255,3255,3255,3255,0
20250409,174300,26227020,3255,3255,3255,3255,0
20250409,174200,26227020,3255,3255,3255,3255,0
20250409,174100,26227020,3255,3255,3255,3255,0
20250409,174000,26227020,3255,3255,3255,3255,0
20250409,173900,26227020,3255,3255,3255,3255,0
20250409,173800,26227020,3255,3255,3255,3255,0
20250409,173700,26227020,3255,3255,3255,3255,0
20250409,173600,26227020,3255,3250,3255,3250,338
20250409,173500,26227020,3255,3255,3255,3255,0
20250409,173400,26227020,3255,3255,3255,3255,0
20250409,173300,26227020,3255,3255,3255,3255,0
20250409,173200,26227020,3255,3255,3255,3255,0
20250409,173100,26227020,3255,3255,3255,3255,0
20250409,173000,26227020,3255,3255,3255,3255,0
20250409,172900,26227020,3255,3255,3255,3255,0
20250409,172800,26227020,3255,3255,3255,3255,0
20250409,172700,26227020,3255,3255,3255,3255,0
20250409,172600,26227020,3255,3255,3255,3255,0
20250409,172500,26227020,3255,3255,3255,3255,0
20250409,172400,26227020,3255,3255,3255,3255,0
20250409,172300,26227020,3255,3255,3255,3255,0
20250409,172200,26227020,3255,3255,3255,3255,0
20250409,172100,26227020,3255,3255,3255,3255,0
20250409,172000,26227020,3255,3255,3255,3255,0
20250409,171900,26227020,3255,3255,3255,3255,0
20250409,171800,26227020,3255,3255,3255,3255,0
20250409,171700,26227020,3255,3255,3255,3255,0
20250409,171600,26227020,3255,3255,3255,3255,0
20250409,171500,26227020,3255,3255,3255,3255,0
20250409,171400,26227020,3255,3255,3255,3255,0
20250409,171300,26227020,3255,3255,3255,3255,0
20250409,171200,26227020,3255,3255,3255,3255,0
20250409,171100,26227020,3255,3255,3255,3255,0
20250409,171000,26227020,3255,3255,3255,3255,0
20250409,170900,26227020,3255,3255,3255,3255,0
20250409,170800,26227020,3255,3255,3255,3255,0
20250409,170700,26227020,3255,3255,3255,3255,0
20250409,170600,26227020,3255,3250,3255,3250,338
20250409,170500,26227020,3255,3255,3255,3255,0
20250409,170400,26227020,3255,3255,3255,3255,0
20250409,170300,26227020,3255,3255,3255,3255,0
20250409,170200,26227020,3255,3255,3255,3255,0
20250409,170100,26227020,3255,3255,3255,3255,0
20250409,170000,26227020,3255,3255,3255,3255,0
20250409,165900,26227020,3255,3255,3255,3255,0
20250409,165800,26227020,3255,3255,3255,3255,0
20250409,165700,26227020,3255,3255,3255,3255,0
20250409,165600,26227020,3255,3255,3255,3255,0
20250409,165500,26227020,3255,3255,3255,3255,0
20250409,165400,26227020,3255,3255,3255,3255,0
20250409,165300,26227020,3255,3255,3255,3255,0
20250409,165200,26227020,3255,3255,3255,3255,0
20250409,165100,26227020,3255,3255,3255,3255,0
20250409,165000,26227020,3255,3255,3255,3255,0
20250409,164900,26227020,3255,3255,3255,3255,0
20250409,164800,26227020,3255,3255,3255,3255,0
20250409,164700,26227020,3255,3255,3255,3255,0
20250409,164600,26227020,3255,3255,3255,3255,0
20250409,164500,26227020,3255,3255,3255,3255,0
20250409,164400,26227020,3255,3255,3255,3255,0
20250409,164300,26227020,3255,3255,3255,3255,0
20250409,164200,26227020,3255,3255,3255,3255,0
20250409,164100,26227020,3255,3255,3255,3255,0
20250409,164000,26227020,3255,3255,3255,3255,0
20250409,163900,26227020,3255,3255,3255,3255,0
20250409,163800,26227020,3255,3255,3255,3255,0
20250409,163700,26227020,3255,3255,3255,3255,0
20250409,163600,26227020,3255,3250,3255,3250,338
20250409,163500,26227020,3255,3255,3255,3255,0
20250409,163400,26227020,3255,3255,3255,3255,0
20250409,163300,26227020,3255,3255,3255,3255,0
20250409,163200,26227020,3255,3255,3255,3255,0
20250409,163100,26227020,3255,3255,3255,3255,0
20250409,163000,26227020,3255,3255,3255,3255,0
20250409,162900,26227020,3255,3255,3255,3255,0
20250409,162800,26227020,3255,3255,3255,3255,0
20250409,162700,26227020,3255,3255,3255,3255,0
20250409,162600,26227020,3255,3255,3255,3255,0
20250409,162500,26227020,3255,3255,3255,3255,0
20250409,162400,26227020,3255,3255,3255,3255,0
20250409,162300,26227020,3255,3255,3255,3255,0
20250409,162200,26227020,3255,3255,3255,3255,0
20250409,162100,26227020,3255,3255,3255,3255,0
20250409,162000,26227020,3255,3255,3255,3255,0
20250409,161900,26227020,3255,3255,3255,3255,0
20250409,161800,26227020,3255,3255,3255,3255,0
20250409,161700,26227020,3255,3255,3255,3255,0
20250409,161600,26227020,3255,3255,3255,3255,0
20250409,161500,26227020,3255,3255,3255,3255,0
20250409,161400,26227020,3255,3255,3255,3255,0
20250409,161300,26227020,3255,3255,3255,3255,0
20250409,161200,26227020,3255,3255,3255,3255,0
20250409,161100,26227020,3255,3255,3255,3255,0
20250409,161000,26227020,3255,3255,3255,3255,0
20250409,160900,26227020,3255,3255,3255,3255,0
20250409,160800,26227020,3255,3255,3255,3255,0
20250409,160700,26227020,3255,3255,3255,3255,0
20250409,160600,26227020,3255,3250,3255,3250,338
20250409,160500,26227020,3255,3255,3255,3255,0
20250409,160400,26227020,3255,3255,3255,3255,0
20250409,160300,26227020,3255,3255,3255,3255,0
20250409,160200,26227020,3255,3255,3255,3255,0
20250409,160100,26227020,3255,3255,3255,3255,0
20250409,160000,26227020,3255,3255,3255,3255,0
20250409,155900,26227020,3255,3255,3255,3255,0
20250409,155800,26227020,3255,3255,3255,3255,0
20250409,155700,26227020,3255,3255,3255,3255,0
20250409,155600,26227020,3255,3255,3255,3255,0
20250409,155500,26227020,3255,3255,3255,3255,0
20250409,155400,26227020,3255,3255,3255,3255,0
20250409,155300,26227020,3255,3255,3255,3255,0
20250409,155200,26227020,3255,3255,3255,3255,0
20250409,155100,26227020,3255,3255,3255,3255,0
20250409,155000,26227020,3255,3255,3255,3255,0
20250409,154900,26227020,3255,3255,3255,3255,0
20250409,154800,26227020,3255,3255,3255,3255,0
20250409,154700,26227020,3255,3255,3255,3255,0
20250409,154600,26227020,3255,3255,3255,3255,0
20250409,154500,26227020,3255,3255,3255,3255,0
20250409,154400,26227020,3255,3255,3255,3255,0
20250409,154300,26227020,3255,3255,3255,3255,0
20250409,154200,26227020,3255,3255,3255,3255,0
20250409,154100,26227020,3255,3255,3255,3255,0
20250409,154000,26227020,3255,3255,3255,3255,0
20250409,153900,26227020,3255,3255,3255,3255,0
20250409,153800,26227020,3255,3255,3255,3255,0
20250409,153700,26227020,3255,3255,3255,3255,0
20250409,153600,26227020,3255,3250,3255,3250,338
20250409,153500,26227020,3255,3255,3255,3255,0
20250409,153400,26227020,3255,3255,3255,3255,0
20250409,153300,26227020,3255,3255,3255,3255,0
20250409,153200,26227020,3255,3255,3255,3255,0
20250409,153100,26227020,3255,3255,3255,3255,0
20250409,153000,26227020,3255,3255,3255,3255,0
20250409,152900,26227020,3255,3255,3255,3255,0
20250409,152800,26227020,3255,3255,3255,3255,0
20250409,152700,26227020,3255,3255,3255,3255,0
20250409,152600,26227020,3255,3255,3255,3255,0
20250409,152500,26227020,3255,3255,3255,3255,0
20250409,152400,26227020,3255,3255,3255,3255,0
20250409,152300,26227020,3255,3255,3255,3255,0
20250409,152200,26227020,3255,3255,3255,3255,0
20250409,152100,26227020,3255,3255,3255,3255,0
20250409,152000,26227020,3255,3255,3255,3255,0
20250409,151900,26227020,3255,3255,3255,3255,0
20250409,151800,26227020,3255,3255,3255,3255,0
20250409,151700,26227020,3255,3255,3255,3255,0
20250409,151600,26227020,3255,3255,3255,3255,0
20250409,151500,26227020,3255,3255,3255,3255,0
20250409,151400,26227020,3255,3255,3255,3255,0
20250409,151300,26227020,3255,3255,3255,3255,0
20250409,151200,26227020,3255,3250,3255,3250,338
20250409,151100,25126950,3250,3250,3250,3250,0
20250409,151000,25126950,3250,3250,3250,3250,0
20250409,150900,25126950,3250,3250,3250,3250,0
20250409,150800,25126950,3250,3250,3250,3250,0
20250409,150700,25126950,3250,3250,3250,3250,15
20250409,150600,25078200,3250,3250,3250,3250,0
20250409,150500,25078200,3250,3250,3250,3250,0
20250409,150400,25078200,3250,3250,3250,3250,0
20250409,150300,25078200,3250,3250,3250,3250,0
20250409,150200,25078200,3250,3260,3260,3250,652
20250409,150100,22959140,3260,3260,3260,3260,0
20250409,150000,22959140,3260,3260,3260,3260,0
20250409,145900,22959140,3260,3260,3260,3260,315
20250409,145800,21932240,3260,3260,3260,3260,0
20250409,145700,21932240,3260,3260,3260,3260,219
20250409,145600,21218300,3255,3255,3255,3255,1
20250409,145500,21215045,3250,3250,3250,3250,0
20250409,145400,21215045,3250,3250,3250,3250,0
20250409,145300,21215045,3250,3280,3280,3250,1000
20250409,145200,17955880,3285,3285,3285,3285,0
20250409,145100,17955880,3285,3285,3285,3285,3
20250409,145000,17946025,3280,3280,3280,3280,0
20250409,144900,17946025,3280,3280,3280,3280,0
20250409,144800,17946025,3280,3280,3280,3280,0
20250409,144700,17946025,3280,3280,3280,3280,0
20250409,144600,17946025,3280,3280,3280,3280,0
20250409,144500,17946025,3280,3280,3280,3280,0
20250409,144400,17946025,3280,3280,3280,3280,0
20250409,144300,17946025,3280,3280,3280,3280,0
20250409,144200,17946025,3280,3280,3280,3280,0
20250409,144100,17946025,3280,3280,3280,3280,0
20250409,144000,17946025,3280,3280,3280,3280,0
20250409,143900,17946025,3280,3280,3280,3280,0
20250409,143800,17946025,3280,3280,3280,3280,11
20250409,143700,17909945,3280,3280,3280,3280,12
20250409,143600,17870585,3280,3280,3280,3280,14
20250409,143500,17824665,3280,3280,3280,3280,117
20250409,143400,17440905,3280,3280,3280,3280,3
20250409,143300,17431065,3275,3275,3275,3275,0
20250409,143200,17431065,3275,3275,3275,3275,0
20250409,143100,17431065,3275,3275,3275,3275,2
20250409,143000,17424515,3280,3280,3280,3280,0
20250409,142900,17424515,3280,3280,3280,3280,1
20250409,142800,17421235,3275,3275,3275,3275,0
20250409,142700,17421235,3275,3275,3275,3275,0
20250409,142600,17421235,3275,3275,3275,3275,2
20250409,142500,17414685,3275,3275,3275,3275,104
20250409,142400,17074085,3280,3280,3280,3280,0
20250409,142300,17074085,3280,3280,3280,3280,0
20250409,142200,17074085,3280,3280,3280,3280,50
20250409,142100,16910085,3280,3280,3280,3280,0
20250409,142000,16910085,3280,3280,3280,3280,0
20250409,141900,16910085,3280,3280,3280,3280,0
20250409,141800,16910085,3280,3280,3280,3280,0
20250409,141700,16910085,3280,3280,3280,3280,3
20250409,141600,16900245,3275,3275,3275,3275,0
20250409,141500,16900245,3275,3275,3275,3275,0
20250409,141400,16900245,3275,3275,3275,3275,0
20250409,141300,16900245,3275,3275,3275,3275,0
20250409,141200,16900245,3275,3275,3275,3275,0
20250409,141100,16900245,3275,3275,3275,3275,2
20250409,141000,16893695,3280,3280,3280,3280,0
20250409,140900,16893695,3280,3280,3280,3280,0
20250409,140800,16893695,3280,3280,3280,3280,0
20250409,140700,16893695,3280,3280,3280,3280,5
20250409,140600,16877295,3280,3280,3280,3280,0
20250409,140500,16877295,3280,3280,3280,3280,0
20250409,140400,16877295,3280,3280,3280,3280,2
20250409,140300,16870735,3285,3285,3285,3285,0
20250409,140200,16870735,3285,3285,3285,3285,0
20250409,140100,16870735,3285,3285,3285,3285,0
20250409,140000,16870735,3285,3280,3285,3280,3
20250409,135900,16860890,3275,3275,3275,3275,0
20250409,135800,16860890,3275,3275,3275,3275,0
20250409,135700,16860890,3275,3275,3275,3275,0
20250409,135600,16860890,3275,3275,3275,3275,2
20250409,135500,16854340,3275,3275,3275,3275,0
20250409,135400,16854340,3275,3275,3275,3275,1
20250409,135300,16851065,3275,3275,3275,3275,4
20250409,135200,16837965,3275,3275,3275,3275,0
20250409,135100,16837965,3275,3275,3275,3275,0
20250409,135000,16837965,3275,3275,3275,3275,0
20250409,134900,16837965,3275,3275,3275,3275,0
20250409,134800,16837965,3275,3275,3275,3275,0
20250409,134700,16837965,3275,3275,3275,3275,0
20250409,134600,16837965,3275,3275,3275,3275,0
20250409,134500,16837965,3275,3275,3275,3275,0
20250409,134400,16837965,3275,3275,3275,3275,1
20250409,134300,16834690,3280,3280,3280,3280,3
20250409,134200,16824850,3275,3275,3275,3275,4
20250409,134100,16811750,3280,3280,3280,3280,0
20250409,134000,16811750,3280,3280,3280,3280,7
20250409,133900,16788790,3275,3275,3275,3275,0
20250409,133800,16788790,3275,3275,3275,3275,0
20250409,133700,16788790,3275,3275,3275,3275,0
20250409,133600,16788790,3275,3275,3275,3275,0
20250409,133500,16788790,3275,3275,3275,3275,0
20250409,133400,16788790,3275,3275,3275,3275,0
20250409,133300,16788790,3275,3275,3275,3275,0
20250409,133200,16788790,3275,3275,3275,3275,0
20250409,133100,16788790,3275,3275,3275,3275,7
20250409,133000,16765865,3275,3275,3275,3275,0
20250409,132900,16765865,3275,3275,3275,3275,0
20250409,132800,16765865,3275,3275,3275,3275,0
20250409,132700,16765865,3275,3275,3275,3275,0
20250409,132600,16765865,3275,3280,3280,3275,6
20250409,132500,16746200,3275,3275,3275,3275,0
20250409,132400,16746200,3275,3275,3275,3275,0
20250409,132300,16746200,3275,3275,3275,3275,0
20250409,132200,16746200,3275,3275,3275,3275,0
20250409,132100,16746200,3275,3275,3275,3275,2
20250409,132000,16739650,3275,3275,3275,3275,0
20250409,131900,16739650,3275,3275,3275,3275,0
20250409,131800,16739650,3275,3275,3275,3275,0
20250409,131700,16739650,3275,3275,3275,3275,2
20250409,131600,16733100,3275,3275,3275,3275,0
20250409,131500,16733100,3275,3275,3275,3275,0
20250409,131400,16733100,3275,3275,3275,3275,0
20250409,131300,16733100,3275,3275,3275,3275,0
20250409,131200,16733100,3275,3275,3275,3275,0
20250409,131100,16733100,3275,3275,3275,3275,2
20250409,131000,16726550,3285,3285,3285,3285,0
20250409,130900,16726550,3285,3280,3285,3280,3
20250409,130800,16716705,3275,3275,3275,3275,8
20250409,130700,16690505,3280,3280,3280,3280,0
20250409,130600,16690505,3280,3280,3280,3280,0
20250409,130500,16690505,3280,3280,3280,3280,0
20250409,130400,16690505,3280,3280,3280,3280,19
20250409,130300,16628185,3275,3275,3275,3275,0
20250409,130200,16628185,3275,3275,3275,3275,0
20250409,130100,16628185,3275,3275,3275,3275,0
20250409,130000,16628185,3275,3275,3275,3275,0
20250409,125900,16628185,3275,3275,3275,3275,0
20250409,125800,16628185,3275,3280,3280,3275,19
20250409,125700,16565935,3285,3285,3285,3285,50
20250409,125600,16401685,3295,3295,3295,3295,0
20250409,125500,16401685,3295,3295,3295,3295,0
20250409,125400,16401685,3295,3295,3295,3295,0
20250409,125300,16401685,3295,3295,3295,3295,0
20250409,125200,16401685,3295,3290,3295,3290,3
20250409,125100,16391810,3285,3285,3285,3285,2
20250409,125000,16385240,3285,3285,3285,3285,0
20250409,124900,16385240,3285,3285,3285,3285,0
20250409,124800,16385240,3285,3285,3285,3285,2
20250409,124700,16378670,3290,3290,3290,3290,0
20250409,124600,16378670,3290,3290,3290,3290,0
20250409,124500,16378670,3290,3290,3290,3290,0
20250409,124400,16378670,3290,3290,3290,3290,0
20250409,124300,16378670,3290,3290,3290,3290,0
20250409,124200,16378670,3290,3290,3290,3290,0
20250409,124100,16378670,3290,3290,3290,3290,0
20250409,124000,16378670,3290,3290,3290,3290,0
20250409,123900,16378670,3290,3290,3290,3290,0
20250409,123800,16378670,3290,3290,3290,3290,0
20250409,123700,16378670,3290,3290,3290,3290,0
20250409,123600,16378670,3290,3290,3290,3290,8
20250409,123500,16352350,3295,3295,3295,3295,3
20250409,123400,16342465,3290,3290,3290,3290,0
20250409,123300,16342465,3290,3290,3290,3290,0
20250409,123200,16342465,3290,3290,3290,3290,0
20250409,123100,16342465,3290,3290,3290,3290,2
20250409,123000,16335885,3295,3295,3295,3295,23
20250409,122900,16260100,3290,3290,3290,3290,0
20250409,122800,16260100,3290,3290,3290,3290,0
20250409,122700,16260100,3290,3295,3295,3290,74
20250409,122600,16016405,3295,3295,3295,3295,2
20250409,122500,16009815,3295,3295,3295,3295,0
20250409,122400,16009815,3295,3295,3295,3295,2
20250409,122300,16003225,3295,3295,3295,3295,3
20250409,122200,15993340,3295,3295,3295,3295,0
20250409,122100,15993340,3295,3295,3295,3295,0
20250409,122000,15993340,3295,3295,3295,3295,0
20250409,121900,15993340,3295,3295,3295,3295,0
20250409,121800,15993340,3295,3295,3295,3295,3
20250409,121700,15983455,3290,3290,3290,3290,0
20250409,121600,15983455,3290,3290,3290,3290,2
20250409,121500,15976875,3295,3295,3295,3295,0
20250409,121400,15976875,3295,3295,3295,3295,0
20250409,121300,15976875,3295,3295,3295,3295,0
20250409,121200,15976875,3295,3295,3295,3295,4
20250409,121100,15963695,3290,3290,3290,3290,2
20250409,121000,15957115,3290,3290,3290,3290,0
20250409,120900,15957115,3290,3290,3290,3290,0
20250409,120800,15957115,3290,3290,3290,3290,0
20250409,120700,15957115,3290,3290,3290,3290,0
20250409,120600,15957115,3290,3290,3290,3290,2
20250409,120500,15950535,3290,3290,3290,3290,40
20250409,120400,15818935,3290,3290,3290,3290,0
20250409,120300,15818935,3290,3290,3290,3290,0
20250409,120200,15818935,3290,3290,3290,3290,0
20250409,120100,15818935,3290,3295,3295,3290,5
20250409,120000,15802470,3290,3290,3290,3290,0
20250409,115900,15802470,3290,3290,3290,3290,0
20250409,115800,15802470,3290,3290,3290,3290,0
20250409,115700,15802470,3290,3290,3290,3290,0
20250409,115600,15802470,3290,3290,3290,3290,2
20250409,115500,15795890,3290,3290,3290,3290,0
20250409,115400,15795890,3290,3290,3290,3290,0
20250409,115300,15795890,3290,3290,3290,3290,0
20250409,115200,15795890,3290,3290,3290,3290,0
20250409,115100,15795890,3290,3290,3290,3290,2
20250409,115000,15789310,3290,3290,3290,3290,0
20250409,114900,15789310,3290,3290,3290,3290,0
20250409,114800,15789310,3290,3290,3290,3290,0
20250409,114700,15789310,3290,3290,3290,3290,2
20250409,114600,15782730,3300,3300,3300,3300,0
20250409,114500,15782730,3300,3300,3300,3300,0
20250409,114400,15782730,3300,3300,3300,3300,3
20250409,114300,15772830,3300,3300,3300,3300,0
20250409,114200,15772830,3300,3300,3300,3300,0
20250409,114100,15772830,3300,3300,3300,3300,0
20250409,114000,15772830,3300,3300,3300,3300,50
20250409,113900,15607830,3295,3295,3295,3295,0
20250409,113800,15607830,3295,3295,3295,3295,0
20250409,113700,15607830,3295,3295,3295,3295,0
20250409,113600,15607830,3295,3295,3295,3295,0
20250409,113500,15607830,3295,3295,3295,3295,0
20250409,113400,15607830,3295,3295,3295,3295,0
20250409,113300,15607830,3295,3295,3295,3295,0
20250409,113200,15607830,3295,3295,3295,3295,0
20250409,113100,15607830,3295,3295,3295,3295,0
20250409,113000,15607830,3295,3295,3295,3295,207
20250409,112900,14925765,3300,3300,3300,3300,0
20250409,112800,14925765,3300,3300,3300,3300,0
20250409,112700,14925765,3300,3300,3300,3300,4
20250409,112600,14912565,3300,3300,3300,3300,0
20250409,112500,14912565,3300,3300,3300,3300,0
20250409,112400,14912565,3300,3300,3300,3300,300
20250409,112300,13922565,3300,3300,3300,3300,0
20250409,112200,13922565,3300,3300,3300,3300,0
20250409,112100,13922565,3300,3300,3300,3300,0
20250409,112000,13922565,3300,3300,3300,3300,0
20250409,111900,13922565,3300,3300,3300,3300,0
20250409,111800,13922565,3300,3300,3300,3300,0
20250409,111700,13922565,3300,3300,3300,3300,0
20250409,111600,13922565,3300,3300,3300,3300,0
20250409,111500,13922565,3300,3300,3300,3300,0
20250409,111400,13922565,3300,3300,3300,3300,0
20250409,111300,13922565,3300,3300,3300,3300,0
20250409,111200,13922565,3300,3300,3300,3300,0
20250409,111100,13922565,3300,3300,3300,3300,0
20250409,111000,13922565,3300,3300,3300,3300,3
20250409,110900,13912665,3300,3300,3300,3300,0
20250409,110800,13912665,3300,3300,3300,3300,0
20250409,110700,13912665,3300,3300,3300,3300,0
20250409,110600,13912665,3300,3300,3300,3300,0
20250409,110500,13912665,3300,3300,3300,3300,0
20250409,110400,13912665,3300,3300,3300,3300,0
20250409,110300,13912665,3300,3300,3300,3300,0
20250409,110200,13912665,3300,3300,3300,3300,0
20250409,110100,13912665,3300,3300,3300,3300,1
20250409,110000,13909365,3300,3300,3300,3300,0
20250409,105900,13909365,3300,3300,3300,3300,0
20250409,105800,13909365,3300,3300,3300,3300,0
20250409,105700,13909365,3300,3300,3300,3300,0
20250409,105600,13909365,3300,3300,3300,3300,0
20250409,105500,13909365,3300,3300,3300,3300,1
20250409,105400,13906065,3300,3300,3300,3300,0
20250409,105300,13906065,3300,3300,3300,3300,3
20250409,105200,13896165,3295,3295,3295,3295,0
20250409,105100,13896165,3295,3295,3295,3295,0
20250409,105000,13896165,3295,3295,3295,3295,0
20250409,104900,13896165,3295,3295,3295,3295,0
20250409,104800,13896165,3295,3295,3295,3295,0
20250409,104700,13896165,3295,3295,3295,3295,0
20250409,104600,13896165,3295,3295,3295,3295,6
20250409,104500,13876395,3295,3295,3295,3295,0
20250409,104400,13876395,3295,3295,3295,3295,0
20250409,104300,13876395,3295,3295,3295,3295,3
20250409,104200,13866510,3310,3310,3310,3310,0
20250409,104100,13866510,3310,3310,3310,3310,0
20250409,104000,13866510,3310,3310,3310,3310,0
20250409,103900,13866510,3310,3310,3310,3310,0
20250409,103800,13866510,3310,3310,3310,3310,0
20250409,103700,13866510,3310,3310,3310,3310,0
20250409,103600,13866510,3310,3310,3310,3310,4
20250409,103500,13853270,3335,3335,3335,3335,0
20250409,103400,13853270,3335,3335,3335,3335,0
20250409,103300,13853270,3335,3335,3335,3335,0
20250409,103200,13853270,3335,3335,3335,3335,0
20250409,103100,13853270,3335,3335,3335,3335,0
20250409,103000,13853270,3335,3335,3335,3335,0
20250409,102900,13853270,3335,3335,3335,3335,0
20250409,102800,13853270,3335,3335,3335,3335,0
20250409,102700,13853270,3335,3335,3335,3335,0
20250409,102600,13853270,3335,3335,3335,3335,0
20250409,102500,13853270,3335,3335,3335,3335,0
20250409,102400,13853270,3335,3335,3335,3335,0
20250409,102300,13853270,3335,3335,3335,3335,0
20250409,102200,13853270,3335,3335,3335,3335,0
20250409,102100,13853270,3335,3335,3335,3335,0
20250409,102000,13853270,3335,3335,3335,3335,0
20250409,101900,13853270,3335,3335,3335,3335,4
20250409,101800,13839930,3315,3315,3315,3315,0
20250409,101700,13839930,3315,3315,3315,3315,0
20250409,101600,13839930,3315,3315,3315,3315,0
20250409,101500,13839930,3315,3315,3315,3315,0
20250409,101400,13839930,3315,3315,3315,3315,0
20250409,101300,13839930,3315,3315,3315,3315,0
20250409,101200,13839930,3315,3315,3315,3315,0
20250409,101100,13839930,3315,3315,3315,3315,0
20250409,101000,13839930,3315,3315,3315,3315,0
20250409,100900,13839930,3315,3315,3315,3315,0
20250409,100800,13839930,3315,3315,3315,3315,0
20250409,100700,13839930,3315,3315,3315,3315,0
20250409,100600,13839930,3315,3315,3315,3315,0
20250409,100500,13839930,3315,3315,3315,3315,0
20250409,100400,13839930,3315,3315,3315,3315,0
20250409,100300,13839930,3315,3315,3315,3315,0
20250409,100200,13839930,3315,3315,3315,3315,4
20250409,100100,13826670,3290,3290,3290,3290,0
20250409,100000,13826670,3290,3290,3290,3290,0
20250409,095900,13826670,3290,3290,3290,3290,0
20250409,095800,13826670,3290,3290,3290,3290,0
20250409,095700,13826670,3290,3290,3290,3290,0
20250409,095600,13826670,3290,3290,3290,3290,0
20250409,095500,13826670,3290,3290,3290,3290,0
20250409,095400,13826670,3290,3290,3290,3290,0
20250409,095300,13826670,3290,3290,3290,3290,0
20250409,095200,13826670,3290,3290,3290,3290,0
20250409,095100,13826670,3290,3290,3290,3290,1
20250409,095000,13823380,3315,3315,3315,3315,0
20250409,094900,13823380,3315,3315,3315,3315,0
20250409,094800,13823380,3315,3315,3315,3315,0
20250409,094700,13823380,3315,3315,3315,3315,0
20250409,094600,13823380,3315,3315,3315,3315,0
20250409,094500,13823380,3315,3315,3315,3315,4
20250409,094400,13810120,3315,3315,3315,3315,0
20250409,094300,13810120,3315,3315,3315,3315,5
20250409,094200,13793545,3340,3340,3340,3340,0
20250409,094100,13793545,3340,3340,3340,3340,0
20250409,094000,13793545,3340,3340,3340,3340,0
20250409,093900,13793545,3340,3340,3340,3340,0
20250409,093800,13793545,3340,3340,3340,3340,0
20250409,093700,13793545,3340,3340,3340,3340,0
20250409,093600,13793545,3340,3340,3340,3340,0
20250409,093500,13793545,3340,3290,3340,3250,1117
20250409,093400,10150535,3290,3285,3290,3285,56
20250409,093300,9966305,3290,3290,3290,3290,0
20250409,093200,9966305,3290,3290,3290,3290,200
20250409,093100,9308305,3290,3320,3320,3290,2168
20250409,093000,2141290,3325,3325,3325,3325,0
20250409,092900,2141290,3325,3325,3325,3325,0
20250409,092800,2141290,3325,3325,3325,3325,0
20250409,092700,2141290,3325,3325,3325,3325,4
20250409,092600,2127990,3320,3320,3320,3320,2
20250409,092500,2121350,3325,3325,3325,3325,0
20250409,092400,2121350,3325,3325,3325,3325,0
20250409,092300,2121350,3325,3325,3325,3325,1
20250409,092200,2118025,3330,3330,3330,3330,0
20250409,092100,2118025,3330,3330,3330,3330,0
20250409,092000,2118025,3330,3330,3330,3330,0
20250409,091900,2118025,3330,3330,3330,3330,0
20250409,091800,2118025,3330,3330,3330,3330,0
20250409,091700,2118025,3330,3330,3330,3330,0
20250409,091600,2118025,3330,3330,3330,3330,160
20250409,091500,1585225,3320,3320,3320,3320,0
20250409,091400,1585225,3320,3320,3320,3320,0
20250409,091300,1585225,3320,3320,3320,3320,0
20250409,091200,1585225,3320,3320,3320,3320,0
20250409,091100,1585225,3320,3320,3320,3320,0
20250409,091000,1585225,3320,3330,3330,3320,323
20250409,090900,509850,3330,3330,3330,3330,0
20250409,090800,509850,3330,3330,3330,3330,0
20250409,090700,509850,3330,3330,3330,3330,19
20250409,090600,446580,3335,3335,3335,3335,0
20250409,090500,446580,3335,3335,3335,3335,0
20250409,090400,446580,3335,3335,3335,3335,1
20250409,090300,443245,3335,3335,3335,3335,102
20250409,090200,103075,3325,3325,3325,3325,0
20250409,090100,103075,3325,3325,3325,3325,0
20250409,090000,103075,3325,3325,3325,3325,31