KissMeData/036670/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190400,40832745,6170,6170,6170,6170,98
20250403,190300,40832745,6170,6170,6170,6170,0
20250403,190200,40832745,6170,6170,6170,6170,0
20250403,190100,40832745,6170,6170,6170,6170,0
20250403,190000,40832745,6170,6170,6170,6170,0
20250403,185900,40832745,6170,6170,6170,6170,0
20250403,185800,40832745,6170,6170,6170,6170,0
20250403,185700,40832745,6170,6170,6170,6170,0
20250403,185600,40832745,6170,6170,6170,6170,0
20250403,185500,40832745,6170,6170,6170,6170,0
20250403,185400,40832745,6170,6170,6170,6170,0
20250403,185300,40832745,6170,6170,6170,6170,0
20250403,185200,40832745,6170,6170,6170,6170,0
20250403,185100,40832745,6170,6170,6170,6170,0
20250403,185000,40832745,6170,6170,6170,6170,0
20250403,184900,40832745,6170,6170,6170,6170,0
20250403,184800,40832745,6170,6170,6170,6170,0
20250403,184700,40832745,6170,6170,6170,6170,0
20250403,184600,40832745,6170,6170,6170,6170,0
20250403,184500,40832745,6170,6170,6170,6170,0
20250403,184400,40832745,6170,6170,6170,6170,0
20250403,184300,40832745,6170,6170,6170,6170,0
20250403,184200,40832745,6170,6170,6170,6170,0
20250403,184100,40832745,6170,6170,6170,6170,0
20250403,184000,40832745,6170,6170,6170,6170,0
20250403,183900,40832745,6170,6170,6170,6170,0
20250403,183800,40832745,6170,6170,6170,6170,0
20250403,183700,40832745,6170,6170,6170,6170,0
20250403,183600,40832745,6170,6170,6170,6170,0
20250403,183500,40832745,6170,6170,6170,6170,0
20250403,183400,40832745,6170,6170,6170,6170,98
20250403,183300,40832745,6170,6170,6170,6170,0
20250403,183200,40832745,6170,6170,6170,6170,0
20250403,183100,40832745,6170,6170,6170,6170,0
20250403,183000,40832745,6170,6170,6170,6170,0
20250403,182900,40832745,6170,6170,6170,6170,0
20250403,182800,40832745,6170,6170,6170,6170,0
20250403,182700,40832745,6170,6170,6170,6170,0
20250403,182600,40832745,6170,6170,6170,6170,0
20250403,182500,40832745,6170,6170,6170,6170,0
20250403,182400,40832745,6170,6170,6170,6170,0
20250403,182300,40832745,6170,6170,6170,6170,0
20250403,182200,40832745,6170,6170,6170,6170,0
20250403,182100,40832745,6170,6170,6170,6170,0
20250403,182000,40832745,6170,6170,6170,6170,0
20250403,181900,40832745,6170,6170,6170,6170,0
20250403,181800,40832745,6170,6170,6170,6170,0
20250403,181700,40832745,6170,6170,6170,6170,0
20250403,181600,40832745,6170,6170,6170,6170,0
20250403,181500,40832745,6170,6170,6170,6170,0
20250403,181400,40832745,6170,6170,6170,6170,0
20250403,181300,40832745,6170,6170,6170,6170,0
20250403,181200,40832745,6170,6170,6170,6170,0
20250403,181100,40832745,6170,6170,6170,6170,0
20250403,181000,40832745,6170,6170,6170,6170,0
20250403,180900,40832745,6170,6170,6170,6170,0
20250403,180800,40832745,6170,6170,6170,6170,0
20250403,180700,40832745,6170,6170,6170,6170,0
20250403,180600,40832745,6170,6170,6170,6170,0
20250403,180500,40832745,6170,6170,6170,6170,0
20250403,180400,40832745,6170,6170,6170,6170,98
20250403,180300,40832745,6170,6170,6170,6170,0
20250403,180200,40832745,6170,6170,6170,6170,0
20250403,180100,40832745,6170,6170,6170,6170,0
20250403,180000,40832745,6170,6170,6170,6170,0
20250403,175900,40832745,6170,6170,6170,6170,0
20250403,175800,40832745,6170,6170,6170,6170,0
20250403,175700,40832745,6170,6170,6170,6170,0
20250403,175600,40832745,6170,6170,6170,6170,0
20250403,175500,40832745,6170,6170,6170,6170,0
20250403,175400,40832745,6170,6170,6170,6170,0
20250403,175300,40832745,6170,6170,6170,6170,0
20250403,175200,40832745,6170,6170,6170,6170,0
20250403,175100,40832745,6170,6170,6170,6170,0
20250403,175000,40832745,6170,6170,6170,6170,0
20250403,174900,40832745,6170,6170,6170,6170,0
20250403,174800,40832745,6170,6170,6170,6170,0
20250403,174700,40832745,6170,6170,6170,6170,0
20250403,174600,40832745,6170,6170,6170,6170,0
20250403,174500,40832745,6170,6170,6170,6170,0
20250403,174400,40832745,6170,6170,6170,6170,0
20250403,174300,40832745,6170,6170,6170,6170,0
20250403,174200,40832745,6170,6170,6170,6170,0
20250403,174100,40832745,6170,6170,6170,6170,0
20250403,174000,40832745,6170,6170,6170,6170,0
20250403,173900,40832745,6170,6170,6170,6170,0
20250403,173800,40832745,6170,6170,6170,6170,0
20250403,173700,40832745,6170,6170,6170,6170,0
20250403,173600,40832745,6170,6170,6170,6170,0
20250403,173500,40832745,6170,6170,6170,6170,0
20250403,173400,40832745,6170,6170,6170,6170,98
20250403,173300,40832745,6170,6170,6170,6170,0
20250403,173200,40832745,6170,6170,6170,6170,0
20250403,173100,40832745,6170,6170,6170,6170,0
20250403,173000,40832745,6170,6170,6170,6170,0
20250403,172900,40832745,6170,6170,6170,6170,0
20250403,172800,40832745,6170,6170,6170,6170,0
20250403,172700,40832745,6170,6170,6170,6170,0
20250403,172600,40832745,6170,6170,6170,6170,0
20250403,172500,40832745,6170,6170,6170,6170,0
20250403,172400,40832745,6170,6170,6170,6170,0
20250403,172300,40832745,6170,6170,6170,6170,0
20250403,172200,40832745,6170,6170,6170,6170,0
20250403,172100,40832745,6170,6170,6170,6170,0
20250403,172000,40832745,6170,6170,6170,6170,0
20250403,171900,40832745,6170,6170,6170,6170,0
20250403,171800,40832745,6170,6170,6170,6170,0
20250403,171700,40832745,6170,6170,6170,6170,0
20250403,171600,40832745,6170,6170,6170,6170,0
20250403,171500,40832745,6170,6170,6170,6170,0
20250403,171400,40832745,6170,6170,6170,6170,0
20250403,171300,40832745,6170,6170,6170,6170,0
20250403,171200,40832745,6170,6170,6170,6170,0
20250403,171100,40832745,6170,6170,6170,6170,0
20250403,171000,40832745,6170,6170,6170,6170,0
20250403,170900,40832745,6170,6170,6170,6170,0
20250403,170800,40832745,6170,6170,6170,6170,0
20250403,170700,40832745,6170,6170,6170,6170,0
20250403,170600,40832745,6170,6170,6170,6170,0
20250403,170500,40832745,6170,6170,6170,6170,0
20250403,170400,40832745,6170,6170,6170,6170,98
20250403,170300,40832745,6170,6170,6170,6170,0
20250403,170200,40832745,6170,6170,6170,6170,0
20250403,170100,40832745,6170,6170,6170,6170,0
20250403,170000,40832745,6170,6170,6170,6170,0
20250403,165900,40832745,6170,6170,6170,6170,0
20250403,165800,40832745,6170,6170,6170,6170,0
20250403,165700,40832745,6170,6170,6170,6170,0
20250403,165600,40832745,6170,6170,6170,6170,0
20250403,165500,40832745,6170,6170,6170,6170,0
20250403,165400,40832745,6170,6170,6170,6170,0
20250403,165300,40832745,6170,6170,6170,6170,0
20250403,165200,40832745,6170,6170,6170,6170,0
20250403,165100,40832745,6170,6170,6170,6170,0
20250403,165000,40832745,6170,6170,6170,6170,0
20250403,164900,40832745,6170,6170,6170,6170,0
20250403,164800,40832745,6170,6170,6170,6170,0
20250403,164700,40832745,6170,6170,6170,6170,0
20250403,164600,40832745,6170,6170,6170,6170,0
20250403,164500,40832745,6170,6170,6170,6170,0
20250403,164400,40832745,6170,6170,6170,6170,0
20250403,164300,40832745,6170,6170,6170,6170,0
20250403,164200,40832745,6170,6170,6170,6170,0
20250403,164100,40832745,6170,6170,6170,6170,0
20250403,164000,40832745,6170,6170,6170,6170,0
20250403,163900,40832745,6170,6170,6170,6170,0
20250403,163800,40832745,6170,6170,6170,6170,0
20250403,163700,40832745,6170,6170,6170,6170,0
20250403,163600,40832745,6170,6170,6170,6170,0
20250403,163500,40832745,6170,6170,6170,6170,0
20250403,163400,40832745,6170,6170,6170,6170,98
20250403,163300,40832745,6170,6170,6170,6170,0
20250403,163200,40832745,6170,6170,6170,6170,0
20250403,163100,40832745,6170,6170,6170,6170,0
20250403,163000,40832745,6170,6170,6170,6170,0
20250403,162900,40832745,6170,6170,6170,6170,0
20250403,162800,40832745,6170,6170,6170,6170,0
20250403,162700,40832745,6170,6170,6170,6170,0
20250403,162600,40832745,6170,6170,6170,6170,0
20250403,162500,40832745,6170,6170,6170,6170,0
20250403,162400,40832745,6170,6170,6170,6170,0
20250403,162300,40832745,6170,6170,6170,6170,0
20250403,162200,40832745,6170,6170,6170,6170,0
20250403,162100,40832745,6170,6170,6170,6170,0
20250403,162000,40832745,6170,6170,6170,6170,0
20250403,161900,40832745,6170,6170,6170,6170,0
20250403,161800,40832745,6170,6170,6170,6170,0
20250403,161700,40832745,6170,6170,6170,6170,0
20250403,161600,40832745,6170,6170,6170,6170,0
20250403,161500,40832745,6170,6170,6170,6170,0
20250403,161400,40832745,6170,6170,6170,6170,0
20250403,161300,40832745,6170,6170,6170,6170,0
20250403,161200,40832745,6170,6170,6170,6170,0
20250403,161100,40832745,6170,6170,6170,6170,0
20250403,161000,40832745,6170,6170,6170,6170,0
20250403,160900,40832745,6170,6170,6170,6170,0
20250403,160800,40832745,6170,6170,6170,6170,0
20250403,160700,40832745,6170,6170,6170,6170,0
20250403,160600,40832745,6170,6170,6170,6170,0
20250403,160500,40832745,6170,6170,6170,6170,0
20250403,160400,40832745,6170,6170,6170,6170,98
20250403,160300,40832745,6170,6170,6170,6170,0
20250403,160200,40832745,6170,6170,6170,6170,0
20250403,160100,40832745,6170,6170,6170,6170,0
20250403,160000,40832745,6170,6170,6170,6170,0
20250403,155900,40832745,6170,6170,6170,6170,0
20250403,155800,40832745,6170,6170,6170,6170,0
20250403,155700,40832745,6170,6170,6170,6170,0
20250403,155600,40832745,6170,6170,6170,6170,0
20250403,155500,40832745,6170,6170,6170,6170,0
20250403,155400,40832745,6170,6170,6170,6170,0
20250403,155300,40832745,6170,6170,6170,6170,0
20250403,155200,40832745,6170,6170,6170,6170,0
20250403,155100,40832745,6170,6170,6170,6170,0
20250403,155000,40832745,6170,6170,6170,6170,0
20250403,154900,40832745,6170,6170,6170,6170,0
20250403,154800,40832745,6170,6170,6170,6170,0
20250403,154700,40832745,6170,6170,6170,6170,0
20250403,154600,40832745,6170,6170,6170,6170,0
20250403,154500,40832745,6170,6170,6170,6170,0
20250403,154400,40832745,6170,6170,6170,6170,0
20250403,154300,40832745,6170,6170,6170,6170,0
20250403,154200,40832745,6170,6170,6170,6170,0
20250403,154100,40832745,6170,6170,6170,6170,0
20250403,154000,40832745,6170,6170,6170,6170,0
20250403,153900,40832745,6170,6170,6170,6170,0
20250403,153800,40832745,6170,6170,6170,6170,0
20250403,153700,40832745,6170,6170,6170,6170,0
20250403,153600,40832745,6170,6170,6170,6170,0
20250403,153500,40832745,6170,6170,6170,6170,0
20250403,153400,40832745,6170,6170,6170,6170,98
20250403,153300,40832745,6170,6170,6170,6170,0
20250403,153200,40832745,6170,6170,6170,6170,0
20250403,153100,40832745,6170,6170,6170,6170,0
20250403,153000,40832745,6170,6170,6170,6170,98
20250403,152900,40228085,6170,6170,6170,6170,0
20250403,152800,40228085,6170,6170,6170,6170,0
20250403,152700,40228085,6170,6170,6170,6170,0
20250403,152600,40228085,6170,6170,6170,6170,0
20250403,152500,40228085,6170,6170,6170,6170,0
20250403,152400,40228085,6170,6170,6170,6170,0
20250403,152300,40228085,6170,6170,6170,6170,0
20250403,152200,40228085,6170,6170,6170,6170,0
20250403,152100,40228085,6170,6170,6170,6170,0
20250403,152000,40228085,6170,6170,6170,6170,0
20250403,151900,40228085,6170,6160,6170,6160,63
20250403,151800,39839995,6160,6160,6160,6160,0
20250403,151700,39839995,6160,6160,6160,6160,0
20250403,151600,39839995,6160,6160,6160,6160,54
20250403,151500,39507355,6170,6170,6170,6170,0
20250403,151400,39507355,6170,6170,6170,6170,0
20250403,151300,39507355,6170,6170,6170,6170,0
20250403,151200,39507355,6170,6170,6170,6170,0
20250403,151100,39507355,6170,6170,6170,6170,0
20250403,151000,39507355,6170,6170,6170,6170,0
20250403,150900,39507355,6170,6170,6170,6170,0
20250403,150800,39507355,6170,6170,6170,6170,0
20250403,150700,39507355,6170,6170,6170,6170,0
20250403,150600,39507355,6170,6170,6170,6170,0
20250403,150500,39507355,6170,6170,6170,6170,0
20250403,150400,39507355,6170,6170,6170,6170,0
20250403,150300,39507355,6170,6170,6170,6170,0
20250403,150200,39507355,6170,6170,6170,6170,0
20250403,150100,39507355,6170,6170,6170,6170,0
20250403,150000,39507355,6170,6170,6170,6170,0
20250403,145900,39507355,6170,6170,6170,6170,1
20250403,145800,39501185,6170,6170,6170,6170,0
20250403,145700,39501185,6170,6170,6170,6170,0
20250403,145600,39501185,6170,6170,6170,6170,0
20250403,145500,39501185,6170,6170,6170,6170,0
20250403,145400,39501185,6170,6170,6170,6170,0
20250403,145300,39501185,6170,6170,6170,6170,0
20250403,145200,39501185,6170,6170,6170,6170,0
20250403,145100,39501185,6170,6170,6170,6170,0
20250403,145000,39501185,6170,6170,6170,6170,0
20250403,144900,39501185,6170,6170,6170,6170,0
20250403,144800,39501185,6170,6170,6170,6170,0
20250403,144700,39501185,6170,6170,6170,6170,0
20250403,144600,39501185,6170,6170,6170,6170,0
20250403,144500,39501185,6170,6170,6170,6170,26
20250403,144400,39340765,6160,6160,6160,6160,111
20250403,144300,38657005,6160,6160,6160,6160,0
20250403,144200,38657005,6160,6160,6160,6160,0
20250403,144100,38657005,6160,6160,6160,6160,0
20250403,144000,38657005,6160,6160,6160,6160,0
20250403,143900,38657005,6160,6160,6160,6160,0
20250403,143800,38657005,6160,6140,6160,6120,17
20250403,143700,38552885,6170,6170,6170,6170,0
20250403,143600,38552885,6170,6170,6170,6170,0
20250403,143500,38552885,6170,6170,6170,6170,0
20250403,143400,38552885,6170,6170,6170,6170,0
20250403,143300,38552885,6170,6170,6170,6170,0
20250403,143200,38552885,6170,6170,6170,6170,0
20250403,143100,38552885,6170,6170,6170,6170,0
20250403,143000,38552885,6170,6170,6170,6170,0
20250403,142900,38552885,6170,6170,6170,6170,0
20250403,142800,38552885,6170,6170,6170,6170,0
20250403,142700,38552885,6170,6170,6170,6170,0
20250403,142600,38552885,6170,6170,6170,6170,0
20250403,142500,38552885,6170,6170,6170,6170,0
20250403,142400,38552885,6170,6160,6170,6160,77
20250403,142300,38078555,6160,6160,6160,6160,0
20250403,142200,38078555,6160,6160,6160,6160,0
20250403,142100,38078555,6160,6160,6160,6160,0
20250403,142000,38078555,6160,6160,6160,6160,0
20250403,141900,38078555,6160,6160,6160,6160,0
20250403,141800,38078555,6160,6160,6160,6160,0
20250403,141700,38078555,6160,6160,6160,6160,0
20250403,141600,38078555,6160,6160,6160,6160,7
20250403,141500,38035435,6160,6160,6160,6160,0
20250403,141400,38035435,6160,6160,6160,6160,0
20250403,141300,38035435,6160,6160,6160,6160,0
20250403,141200,38035435,6160,6160,6160,6160,0
20250403,141100,38035435,6160,6160,6160,6160,0
20250403,141000,38035435,6160,6160,6160,6160,0
20250403,140900,38035435,6160,6160,6160,6160,0
20250403,140800,38035435,6160,6160,6160,6160,0
20250403,140700,38035435,6160,6160,6160,6160,0
20250403,140600,38035435,6160,6160,6160,6160,0
20250403,140500,38035435,6160,6160,6160,6160,0
20250403,140400,38035435,6160,6160,6160,6160,0
20250403,140300,38035435,6160,6160,6160,6160,0
20250403,140200,38035435,6160,6160,6160,6160,0
20250403,140100,38035435,6160,6160,6160,6160,0
20250403,140000,38035435,6160,6160,6160,6160,0
20250403,135900,38035435,6160,6160,6160,6160,0
20250403,135800,38035435,6160,6160,6160,6160,0
20250403,135700,38035435,6160,6160,6160,6160,0
20250403,135600,38035435,6160,6160,6160,6160,0
20250403,135500,38035435,6160,6160,6160,6160,0
20250403,135400,38035435,6160,6160,6160,6160,0
20250403,135300,38035435,6160,6160,6160,6160,0
20250403,135200,38035435,6160,6160,6160,6160,0
20250403,135100,38035435,6160,6160,6160,6160,0
20250403,135000,38035435,6160,6160,6160,6160,0
20250403,134900,38035435,6160,6160,6160,6160,0
20250403,134800,38035435,6160,6160,6160,6160,0
20250403,134700,38035435,6160,6160,6160,6160,20
20250403,134600,37912235,6160,6160,6160,6160,0
20250403,134500,37912235,6160,6160,6160,6160,0
20250403,134400,37912235,6160,6160,6160,6160,21
20250403,134300,37782875,6160,6160,6160,6160,0
20250403,134200,37782875,6160,6160,6160,6160,0
20250403,134100,37782875,6160,6160,6160,6160,0
20250403,134000,37782875,6160,6160,6160,6160,0
20250403,133900,37782875,6160,6160,6160,6160,0
20250403,133800,37782875,6160,6160,6160,6160,0
20250403,133700,37782875,6160,6160,6160,6160,89
20250403,133600,37234635,6160,6160,6160,6160,210
20250403,133500,35941035,6160,6160,6160,6160,1
20250403,133400,35934875,6140,6140,6140,6140,0
20250403,133300,35934875,6140,6140,6140,6140,0
20250403,133200,35934875,6140,6140,6140,6140,0
20250403,133100,35934875,6140,6140,6140,6140,7
20250403,133000,35891895,6170,6170,6170,6170,0
20250403,132900,35891895,6170,6170,6170,6170,0
20250403,132800,35891895,6170,6170,6170,6170,0
20250403,132700,35891895,6170,6170,6170,6170,0
20250403,132600,35891895,6170,6170,6170,6170,399
20250403,132500,33430065,6170,6170,6170,6170,369
20250403,132400,31153335,6170,6170,6170,6170,0
20250403,132300,31153335,6170,6170,6170,6170,0
20250403,132200,31153335,6170,6170,6170,6170,0
20250403,132100,31153335,6170,6170,6170,6170,1
20250403,132000,31147165,6150,6150,6150,6150,0
20250403,131900,31147165,6150,6150,6150,6150,0
20250403,131800,31147165,6150,6150,6150,6150,0
20250403,131700,31147165,6150,6150,6150,6150,30
20250403,131600,30962665,6170,6170,6170,6170,0
20250403,131500,30962665,6170,6170,6170,6170,0
20250403,131400,30962665,6170,6170,6170,6170,0
20250403,131300,30962665,6170,6170,6170,6170,18
20250403,131200,30851605,6160,6160,6160,6160,10
20250403,131100,30790005,6150,6150,6150,6150,0
20250403,131000,30790005,6150,6150,6150,6150,0
20250403,130900,30790005,6150,6150,6150,6150,0
20250403,130800,30790005,6150,6150,6150,6150,0
20250403,130700,30790005,6150,6150,6150,6150,0
20250403,130600,30790005,6150,6150,6150,6150,0
20250403,130500,30790005,6150,6150,6150,6150,0
20250403,130400,30790005,6150,6150,6150,6150,0
20250403,130300,30790005,6150,6150,6150,6150,0
20250403,130200,30790005,6150,6150,6150,6150,0
20250403,130100,30790005,6150,6150,6150,6150,0
20250403,130000,30790005,6150,6150,6150,6150,0
20250403,125900,30790005,6150,6150,6150,6150,0
20250403,125800,30790005,6150,6150,6150,6150,0
20250403,125700,30790005,6150,6150,6150,6150,0
20250403,125600,30790005,6150,6150,6150,6150,0
20250403,125500,30790005,6150,6150,6150,6150,0
20250403,125400,30790005,6150,6150,6150,6150,0
20250403,125300,30790005,6150,6150,6150,6150,0
20250403,125200,30790005,6150,6150,6150,6150,0
20250403,125100,30790005,6150,6150,6150,6150,0
20250403,125000,30790005,6150,6150,6150,6150,0
20250403,124900,30790005,6150,6150,6150,6150,0
20250403,124800,30790005,6150,6150,6150,6150,0
20250403,124700,30790005,6150,6150,6150,6150,0
20250403,124600,30790005,6150,6150,6150,6150,0
20250403,124500,30790005,6150,6150,6150,6150,0
20250403,124400,30790005,6150,6150,6150,6150,0
20250403,124300,30790005,6150,6150,6150,6150,0
20250403,124200,30790005,6150,6150,6150,6150,1
20250403,124100,30783855,6160,6160,6160,6160,0
20250403,124000,30783855,6160,6160,6160,6160,0
20250403,123900,30783855,6160,6160,6160,6160,0
20250403,123800,30783855,6160,6160,6160,6160,0
20250403,123700,30783855,6160,6160,6160,6160,0
20250403,123600,30783855,6160,6160,6160,6160,0
20250403,123500,30783855,6160,6160,6160,6160,8
20250403,123400,30734575,6160,6160,6160,6160,4
20250403,123300,30709935,6160,6160,6160,6160,0
20250403,123200,30709935,6160,6160,6160,6160,0
20250403,123100,30709935,6160,6160,6160,6160,1
20250403,123000,30703775,6160,6150,6160,6150,2
20250403,122900,30691465,6160,6160,6160,6160,0
20250403,122800,30691465,6160,6160,6160,6160,0
20250403,122700,30691465,6160,6160,6160,6160,0
20250403,122600,30691465,6160,6160,6160,6160,0
20250403,122500,30691465,6160,6160,6160,6160,0
20250403,122400,30691465,6160,6160,6160,6160,0
20250403,122300,30691465,6160,6160,6160,6160,0
20250403,122200,30691465,6160,6160,6160,6160,0
20250403,122100,30691465,6160,6160,6160,6160,0
20250403,122000,30691465,6160,6160,6160,6160,0
20250403,121900,30691465,6160,6160,6160,6160,1
20250403,121800,30685305,6170,6170,6170,6170,0
20250403,121700,30685305,6170,6170,6170,6170,0
20250403,121600,30685305,6170,6170,6170,6170,0
20250403,121500,30685305,6170,6170,6170,6170,0
20250403,121400,30685305,6170,6160,6170,6160,17
20250403,121300,30580575,6170,6170,6170,6170,0
20250403,121200,30580575,6170,6170,6170,6170,0
20250403,121100,30580575,6170,6170,6170,6170,0
20250403,121000,30580575,6170,6170,6170,6170,0
20250403,120900,30580575,6170,6170,6170,6170,0
20250403,120800,30580575,6170,6170,6170,6170,0
20250403,120700,30580575,6170,6170,6170,6170,0
20250403,120600,30580575,6170,6170,6170,6170,0
20250403,120500,30580575,6170,6170,6170,6170,0
20250403,120400,30580575,6170,6170,6170,6170,0
20250403,120300,30580575,6170,6130,6170,6130,97
20250403,120200,29985925,6130,6130,6130,6130,14
20250403,120100,29900105,6170,6170,6170,6170,0
20250403,120000,29900105,6170,6170,6170,6170,0
20250403,115900,29900105,6170,6170,6170,6170,0
20250403,115800,29900105,6170,6170,6170,6170,0
20250403,115700,29900105,6170,6170,6170,6170,0
20250403,115600,29900105,6170,6170,6170,6170,0
20250403,115500,29900105,6170,6170,6170,6170,0
20250403,115400,29900105,6170,6170,6170,6170,0
20250403,115300,29900105,6170,6170,6170,6170,0
20250403,115200,29900105,6170,6170,6170,6170,0
20250403,115100,29900105,6170,6170,6170,6170,0
20250403,115000,29900105,6170,6170,6170,6170,0
20250403,114900,29900105,6170,6170,6170,6170,0
20250403,114800,29900105,6170,6170,6170,6170,0
20250403,114700,29900105,6170,6170,6170,6170,1
20250403,114600,29893935,6170,6170,6170,6170,0
20250403,114500,29893935,6170,6170,6170,6170,0
20250403,114400,29893935,6170,6170,6170,6170,0
20250403,114300,29893935,6170,6170,6170,6170,0
20250403,114200,29893935,6170,6170,6170,6170,0
20250403,114100,29893935,6170,6170,6170,6170,0
20250403,114000,29893935,6170,6170,6170,6170,0
20250403,113900,29893935,6170,6170,6170,6170,16
20250403,113800,29795215,6170,6170,6170,6170,0
20250403,113700,29795215,6170,6170,6170,6170,0
20250403,113600,29795215,6170,6170,6170,6170,0
20250403,113500,29795215,6170,6170,6170,6170,18
20250403,113400,29684155,6130,6130,6130,6130,0
20250403,113300,29684155,6130,6130,6130,6130,10
20250403,113200,29622855,6170,6170,6170,6170,0
20250403,113100,29622855,6170,6170,6170,6170,0
20250403,113000,29622855,6170,6170,6170,6170,0
20250403,112900,29622855,6170,6170,6170,6170,0
20250403,112800,29622855,6170,6170,6170,6170,0
20250403,112700,29622855,6170,6160,6170,6160,56
20250403,112600,29277395,6170,6170,6170,6170,0
20250403,112500,29277395,6170,6170,6170,6170,0
20250403,112400,29277395,6170,6160,6170,6160,335
20250403,112300,27213785,6160,6160,6160,6160,0
20250403,112200,27213785,6160,6160,6160,6160,0
20250403,112100,27213785,6160,6160,6160,6160,618
20250403,112000,23406905,6160,6160,6160,6160,0
20250403,111900,23406905,6160,6160,6160,6160,1
20250403,111800,23400745,6160,6160,6160,6160,0
20250403,111700,23400745,6160,6160,6160,6160,0
20250403,111600,23400745,6160,6160,6160,6160,0
20250403,111500,23400745,6160,6160,6160,6160,0
20250403,111400,23400745,6160,6160,6160,6160,0
20250403,111300,23400745,6160,6160,6160,6160,0
20250403,111200,23400745,6160,6160,6160,6160,0
20250403,111100,23400745,6160,6160,6160,6160,56
20250403,111000,23055785,6140,6140,6140,6140,0
20250403,110900,23055785,6140,6140,6140,6140,3
20250403,110800,23037365,6160,6160,6160,6160,0
20250403,110700,23037365,6160,6160,6160,6160,0
20250403,110600,23037365,6160,6160,6160,6160,0
20250403,110500,23037365,6160,6160,6160,6160,45
20250403,110400,22760165,6160,6160,6160,6160,0
20250403,110300,22760165,6160,6160,6160,6160,0
20250403,110200,22760165,6160,6160,6160,6160,0
20250403,110100,22760165,6160,6160,6160,6160,0
20250403,110000,22760165,6160,6140,6160,6140,125
20250403,105900,21992645,6140,6140,6140,6140,0
20250403,105800,21992645,6140,6140,6140,6140,3
20250403,105700,21974225,6140,6140,6140,6140,1
20250403,105600,21968085,6140,6140,6140,6140,0
20250403,105500,21968085,6140,6140,6140,6140,0
20250403,105400,21968085,6140,6140,6140,6140,0
20250403,105300,21968085,6140,6140,6140,6140,0
20250403,105200,21968085,6140,6140,6140,6140,0
20250403,105100,21968085,6140,6140,6140,6140,0
20250403,105000,21968085,6140,6140,6140,6140,0
20250403,104900,21968085,6140,6140,6140,6140,0
20250403,104800,21968085,6140,6140,6140,6140,0
20250403,104700,21968085,6140,6140,6140,6140,0
20250403,104600,21968085,6140,6140,6140,6140,1
20250403,104500,21961945,6100,6100,6100,6100,0
20250403,104400,21961945,6100,6100,6100,6100,0
20250403,104300,21961945,6100,6100,6100,6100,33
20250403,104200,21760645,6140,6140,6140,6140,0
20250403,104100,21760645,6140,6140,6140,6140,0
20250403,104000,21760645,6140,6140,6140,6140,0
20250403,103900,21760645,6140,6140,6140,6140,0
20250403,103800,21760645,6140,6140,6140,6140,0
20250403,103700,21760645,6140,6140,6140,6140,0
20250403,103600,21760645,6140,6140,6140,6140,0
20250403,103500,21760645,6140,6140,6140,6140,0
20250403,103400,21760645,6140,6140,6140,6140,0
20250403,103300,21760645,6140,6140,6140,6140,0
20250403,103200,21760645,6140,6140,6140,6140,80
20250403,103100,21269445,6140,6140,6140,6140,0
20250403,103000,21269445,6140,6140,6140,6140,0
20250403,102900,21269445,6140,6140,6140,6140,9
20250403,102800,21214185,6140,6140,6140,6140,0
20250403,102700,21214185,6140,6140,6140,6140,0
20250403,102600,21214185,6140,6140,6140,6140,0
20250403,102500,21214185,6140,6140,6140,6140,1
20250403,102400,21208045,6140,6140,6140,6140,0
20250403,102300,21208045,6140,6140,6140,6140,0
20250403,102200,21208045,6140,6140,6140,6140,0
20250403,102100,21208045,6140,6140,6140,6140,0
20250403,102000,21208045,6140,6140,6140,6140,0
20250403,101900,21208045,6140,6140,6140,6140,0
20250403,101800,21208045,6140,6140,6140,6140,1
20250403,101700,21201905,6100,6090,6140,6090,3
20250403,101600,21183575,6090,6090,6090,6090,10
20250403,101500,21122675,6140,6140,6140,6140,0
20250403,101400,21122675,6140,6140,6140,6140,0
20250403,101300,21122675,6140,6140,6140,6140,0
20250403,101200,21122675,6140,6140,6140,6140,0
20250403,101100,21122675,6140,6140,6140,6140,6
20250403,101000,21085835,6140,6140,6140,6140,1
20250403,100900,21079695,6090,6090,6090,6090,0
20250403,100800,21079695,6090,6090,6090,6090,500
20250403,100700,18034695,6060,6060,6060,6060,0
20250403,100600,18034695,6060,6130,6130,6060,13
20250403,100500,17955635,6140,6140,6140,6140,1
20250403,100400,17949495,6140,6140,6140,6140,0
20250403,100300,17949495,6140,6140,6140,6140,0
20250403,100200,17949495,6140,6140,6140,6140,0
20250403,100100,17949495,6140,6140,6140,6140,1
20250403,100000,17943355,6050,6120,6120,6050,820
20250403,095900,12941755,6140,6140,6140,6140,0
20250403,095800,12941755,6140,6140,6140,6140,0
20250403,095700,12941755,6140,6120,6140,6120,272
20250403,095600,11275390,6140,6140,6140,6140,0
20250403,095500,11275390,6140,6140,6140,6140,0
20250403,095400,11275390,6140,6140,6140,6140,10
20250403,095300,11213990,6140,6140,6140,6140,0
20250403,095200,11213990,6140,6140,6140,6140,0
20250403,095100,11213990,6140,6140,6140,6140,0
20250403,095000,11213990,6140,6140,6140,6140,0
20250403,094900,11213990,6140,6140,6140,6140,0
20250403,094800,11213990,6140,6140,6140,6140,0
20250403,094700,11213990,6140,6140,6140,6140,0
20250403,094600,11213990,6140,6140,6140,6140,0
20250403,094500,11213990,6140,6140,6140,6140,0
20250403,094400,11213990,6140,6140,6140,6140,1
20250403,094300,11207850,6140,6140,6140,6140,10
20250403,094200,11146450,6140,6140,6140,6140,0
20250403,094100,11146450,6140,6140,6140,6140,0
20250403,094000,11146450,6140,6140,6140,6140,0
20250403,093900,11146450,6140,6140,6140,6140,0
20250403,093800,11146450,6140,6140,6140,6140,0
20250403,093700,11146450,6140,6140,6140,6140,0
20250403,093600,11146450,6140,6140,6140,6140,0
20250403,093500,11146450,6140,6140,6140,6140,0
20250403,093400,11146450,6140,6140,6140,6140,0
20250403,093300,11146450,6140,6140,6140,6140,0
20250403,093200,11146450,6140,6140,6140,6140,0
20250403,093100,11146450,6140,6140,6140,6140,0
20250403,093000,11146450,6140,6140,6140,6140,0
20250403,092900,11146450,6140,6140,6140,6140,0
20250403,092800,11146450,6140,6140,6140,6140,0
20250403,092700,11146450,6140,6140,6140,6140,0
20250403,092600,11146450,6140,6110,6140,6050,131
20250403,092500,10352130,6140,6140,6140,6140,0
20250403,092400,10352130,6140,6140,6140,6140,0
20250403,092300,10352130,6140,6140,6140,6140,0
20250403,092200,10352130,6140,6140,6140,6140,1
20250403,092100,10345990,6100,6100,6100,6100,7
20250403,092000,10303290,6140,6140,6140,6140,0
20250403,091900,10303290,6140,6140,6140,6140,0
20250403,091800,10303290,6140,6140,6140,6140,0
20250403,091700,10303290,6140,6140,6140,6140,0
20250403,091600,10303290,6140,6140,6140,6140,0
20250403,091500,10303290,6140,6140,6140,6140,0
20250403,091400,10303290,6140,6140,6140,6140,0
20250403,091300,10303290,6140,6140,6140,6140,10
20250403,091200,10241890,6140,6140,6140,6140,1
20250403,091100,10235750,6140,6140,6140,6140,30
20250403,091000,10051550,6150,6110,6150,6100,638
20250403,090900,6131550,6160,6160,6160,6160,554
20250403,090800,2718910,6160,6160,6160,6160,0
20250403,090700,2718910,6160,6160,6160,6160,0
20250403,090600,2718910,6160,6160,6160,6160,17
20250403,090500,2614190,6170,6170,6170,6170,0
20250403,090400,2614190,6170,6160,6170,6160,148
20250403,090300,1701270,6160,6160,6160,6160,0
20250403,090200,1701270,6160,6160,6160,6160,0
20250403,090100,1701270,6160,6160,6160,6100,152
20250403,090000,773570,6170,6140,6170,6130,126