KissMeData/200230/min/candle-20250404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,201800,56836051,3030,3030,3030,3030,214
20250404,201700,56836051,3030,3030,3030,3030,0
20250404,201600,56836051,3030,3030,3030,3030,0
20250404,201500,56836051,3030,3030,3030,3030,0
20250404,201400,56836051,3030,3030,3030,3030,0
20250404,201300,56836051,3030,3030,3030,3030,0
20250404,201200,56836051,3030,3030,3030,3030,0
20250404,201100,56836051,3030,3030,3030,3030,0
20250404,201000,56836051,3030,3030,3030,3030,0
20250404,200900,56836051,3030,3030,3030,3030,0
20250404,200800,56836051,3030,3030,3030,3030,0
20250404,200700,56836051,3030,3030,3030,3030,0
20250404,200600,56836051,3030,3030,3030,3030,0
20250404,200500,56836051,3030,3030,3030,3030,0
20250404,200400,56836051,3030,3030,3030,3030,0
20250404,200300,56836051,3030,3030,3030,3030,0
20250404,200200,56836051,3030,3030,3030,3030,0
20250404,200100,56836051,3030,3030,3030,3030,0
20250404,200000,56836051,3030,3030,3030,3030,0
20250404,195900,56836051,3030,3030,3030,3030,0
20250404,195800,56836051,3030,3030,3030,3030,0
20250404,195700,56836051,3030,3030,3030,3030,0
20250404,195600,56836051,3030,3030,3030,3030,0
20250404,195500,56836051,3030,3030,3030,3030,0
20250404,195400,56836051,3030,3030,3030,3030,0
20250404,195300,56836051,3030,3030,3030,3030,0
20250404,195200,56836051,3030,3030,3030,3030,0
20250404,195100,56836051,3030,3030,3030,3030,0
20250404,195000,56836051,3030,3030,3030,3030,0
20250404,194900,56836051,3030,3030,3030,3030,0
20250404,194800,56836051,3030,3030,3030,3030,214
20250404,194700,56836051,3030,3030,3030,3030,0
20250404,194600,56836051,3030,3030,3030,3030,0
20250404,194500,56836051,3030,3030,3030,3030,0
20250404,194400,56836051,3030,3030,3030,3030,0
20250404,194300,56836051,3030,3030,3030,3030,0
20250404,194200,56836051,3030,3030,3030,3030,0
20250404,194100,56836051,3030,3030,3030,3030,0
20250404,194000,56836051,3030,3030,3030,3030,0
20250404,193900,56836051,3030,3030,3030,3030,0
20250404,193800,56836051,3030,3030,3030,3030,0
20250404,193700,56836051,3030,3030,3030,3030,0
20250404,193600,56836051,3030,3030,3030,3030,0
20250404,193500,56836051,3030,3030,3030,3030,0
20250404,193400,56836051,3030,3030,3030,3030,0
20250404,193300,56836051,3030,3030,3030,3030,0
20250404,193200,56836051,3030,3030,3030,3030,0
20250404,193100,56836051,3030,3030,3030,3030,0
20250404,193000,56836051,3030,3030,3030,3030,0
20250404,192900,56836051,3030,3030,3030,3030,0
20250404,192800,56836051,3030,3030,3030,3030,0
20250404,192700,56836051,3030,3030,3030,3030,0
20250404,192600,56836051,3030,3030,3030,3030,0
20250404,192500,56836051,3030,3030,3030,3030,0
20250404,192400,56836051,3030,3030,3030,3030,0
20250404,192300,56836051,3030,3030,3030,3030,0
20250404,192200,56836051,3030,3030,3030,3030,0
20250404,192100,56836051,3030,3030,3030,3030,0
20250404,192000,56836051,3030,3030,3030,3030,0
20250404,191900,56836051,3030,3030,3030,3030,0
20250404,191800,56836051,3030,3030,3030,3030,214
20250404,191700,56836051,3030,3030,3030,3030,0
20250404,191600,56836051,3030,3030,3030,3030,0
20250404,191500,56836051,3030,3030,3030,3030,0
20250404,191400,56836051,3030,3030,3030,3030,0
20250404,191300,56836051,3030,3030,3030,3030,0
20250404,191200,56836051,3030,3030,3030,3030,0
20250404,191100,56836051,3030,3030,3030,3030,0
20250404,191000,56836051,3030,3030,3030,3030,0
20250404,190900,56836051,3030,3030,3030,3030,0
20250404,190800,56836051,3030,3030,3030,3030,0
20250404,190700,56836051,3030,3030,3030,3030,0
20250404,190600,56836051,3030,3030,3030,3030,0
20250404,190500,56836051,3030,3030,3030,3030,0
20250404,190400,56836051,3030,3030,3030,3030,0
20250404,190300,56836051,3030,3030,3030,3030,0
20250404,190200,56836051,3030,3030,3030,3030,0
20250404,190100,56836051,3030,3030,3030,3030,0
20250404,190000,56836051,3030,3030,3030,3030,0
20250404,185900,56836051,3030,3030,3030,3030,0
20250404,185800,56836051,3030,3030,3030,3030,0
20250404,185700,56836051,3030,3030,3030,3030,0
20250404,185600,56836051,3030,3030,3030,3030,0
20250404,185500,56836051,3030,3030,3030,3030,0
20250404,185400,56836051,3030,3030,3030,3030,0
20250404,185300,56836051,3030,3030,3030,3030,0
20250404,185200,56836051,3030,3030,3030,3030,0
20250404,185100,56836051,3030,3030,3030,3030,0
20250404,185000,56836051,3030,3030,3030,3030,0
20250404,184900,56836051,3030,3030,3030,3030,0
20250404,184800,56836051,3030,3030,3030,3030,214
20250404,184700,56836051,3030,3030,3030,3030,0
20250404,184600,56836051,3030,3030,3030,3030,0
20250404,184500,56836051,3030,3030,3030,3030,0
20250404,184400,56836051,3030,3030,3030,3030,0
20250404,184300,56836051,3030,3030,3030,3030,0
20250404,184200,56836051,3030,3030,3030,3030,0
20250404,184100,56836051,3030,3030,3030,3030,0
20250404,184000,56836051,3030,3030,3030,3030,0
20250404,183900,56836051,3030,3030,3030,3030,0
20250404,183800,56836051,3030,3030,3030,3030,0
20250404,183700,56836051,3030,3030,3030,3030,0
20250404,183600,56836051,3030,3030,3030,3030,0
20250404,183500,56836051,3030,3030,3030,3030,0
20250404,183400,56836051,3030,3030,3030,3030,0
20250404,183300,56836051,3030,3030,3030,3030,0
20250404,183200,56836051,3030,3030,3030,3030,0
20250404,183100,56836051,3030,3030,3030,3030,0
20250404,183000,56836051,3030,3030,3030,3030,0
20250404,182900,56836051,3030,3030,3030,3030,0
20250404,182800,56836051,3030,3030,3030,3030,0
20250404,182700,56836051,3030,3030,3030,3030,0
20250404,182600,56836051,3030,3030,3030,3030,0
20250404,182500,56836051,3030,3030,3030,3030,0
20250404,182400,56836051,3030,3030,3030,3030,0
20250404,182300,56836051,3030,3030,3030,3030,0
20250404,182200,56836051,3030,3030,3030,3030,0
20250404,182100,56836051,3030,3030,3030,3030,0
20250404,182000,56836051,3030,3030,3030,3030,0
20250404,181900,56836051,3030,3030,3030,3030,0
20250404,181800,56836051,3030,3030,3030,3030,214
20250404,181700,56836051,3030,3030,3030,3030,0
20250404,181600,56836051,3030,3030,3030,3030,0
20250404,181500,56836051,3030,3030,3030,3030,0
20250404,181400,56836051,3030,3030,3030,3030,0
20250404,181300,56836051,3030,3030,3030,3030,0
20250404,181200,56836051,3030,3030,3030,3030,0
20250404,181100,56836051,3030,3030,3030,3030,0
20250404,181000,56836051,3030,3030,3030,3030,0
20250404,180900,56836051,3030,3030,3030,3030,0
20250404,180800,56836051,3030,3030,3030,3030,0
20250404,180700,56836051,3030,3030,3030,3030,0
20250404,180600,56836051,3030,3030,3030,3030,0
20250404,180500,56836051,3030,3030,3030,3030,0
20250404,180400,56836051,3030,3030,3030,3030,0
20250404,180300,56836051,3030,3030,3030,3030,0
20250404,180200,56836051,3030,3030,3030,3030,0
20250404,180100,56836051,3030,3030,3030,3030,0
20250404,180000,56836051,3030,3030,3030,3030,0
20250404,175900,56836051,3030,3030,3030,3030,0
20250404,175800,56836051,3030,3030,3030,3030,0
20250404,175700,56836051,3030,3030,3030,3030,0
20250404,175600,56836051,3030,3030,3030,3030,0
20250404,175500,56836051,3030,3030,3030,3030,0
20250404,175400,56836051,3030,3030,3030,3030,0
20250404,175300,56836051,3030,3030,3030,3030,0
20250404,175200,56836051,3030,3030,3030,3030,0
20250404,175100,56836051,3030,3030,3030,3030,0
20250404,175000,56836051,3030,3030,3030,3030,0
20250404,174900,56836051,3030,3030,3030,3030,0
20250404,174800,56836051,3030,3030,3030,3030,214
20250404,174700,56836051,3030,3030,3030,3030,0
20250404,174600,56836051,3030,3030,3030,3030,0
20250404,174500,56836051,3030,3030,3030,3030,0
20250404,174400,56836051,3030,3030,3030,3030,0
20250404,174300,56836051,3030,3030,3030,3030,0
20250404,174200,56836051,3030,3030,3030,3030,0
20250404,174100,56836051,3030,3030,3030,3030,0
20250404,174000,56836051,3030,3030,3030,3030,0
20250404,173900,56836051,3030,3030,3030,3030,0
20250404,173800,56836051,3030,3030,3030,3030,0
20250404,173700,56836051,3030,3030,3030,3030,0
20250404,173600,56836051,3030,3030,3030,3030,0
20250404,173500,56836051,3030,3030,3030,3030,0
20250404,173400,56836051,3030,3030,3030,3030,0
20250404,173300,56836051,3030,3030,3030,3030,0
20250404,173200,56836051,3030,3030,3030,3030,0
20250404,173100,56836051,3030,3030,3030,3030,0
20250404,173000,56836051,3030,3030,3030,3030,0
20250404,172900,56836051,3030,3030,3030,3030,0
20250404,172800,56836051,3030,3030,3030,3030,0
20250404,172700,56836051,3030,3030,3030,3030,0
20250404,172600,56836051,3030,3030,3030,3030,0
20250404,172500,56836051,3030,3030,3030,3030,0
20250404,172400,56836051,3030,3030,3030,3030,0
20250404,172300,56836051,3030,3030,3030,3030,0
20250404,172200,56836051,3030,3030,3030,3030,0
20250404,172100,56836051,3030,3030,3030,3030,0
20250404,172000,56836051,3030,3030,3030,3030,0
20250404,171900,56836051,3030,3030,3030,3030,0
20250404,171800,56836051,3030,3030,3030,3030,214
20250404,171700,56836051,3030,3030,3030,3030,0
20250404,171600,56836051,3030,3030,3030,3030,0
20250404,171500,56836051,3030,3030,3030,3030,0
20250404,171400,56836051,3030,3030,3030,3030,0
20250404,171300,56836051,3030,3030,3030,3030,0
20250404,171200,56836051,3030,3030,3030,3030,0
20250404,171100,56836051,3030,3030,3030,3030,0
20250404,171000,56836051,3030,3030,3030,3030,0
20250404,170900,56836051,3030,3030,3030,3030,0
20250404,170800,56836051,3030,3030,3030,3030,0
20250404,170700,56836051,3030,3030,3030,3030,0
20250404,170600,56836051,3030,3030,3030,3030,0
20250404,170500,56836051,3030,3030,3030,3030,0
20250404,170400,56836051,3030,3030,3030,3030,0
20250404,170300,56836051,3030,3030,3030,3030,0
20250404,170200,56836051,3030,3030,3030,3030,0
20250404,170100,56836051,3030,3030,3030,3030,0
20250404,170000,56836051,3030,3030,3030,3030,0
20250404,165900,56836051,3030,3030,3030,3030,0
20250404,165800,56836051,3030,3030,3030,3030,0
20250404,165700,56836051,3030,3030,3030,3030,0
20250404,165600,56836051,3030,3030,3030,3030,0
20250404,165500,56836051,3030,3030,3030,3030,0
20250404,165400,56836051,3030,3030,3030,3030,0
20250404,165300,56836051,3030,3030,3030,3030,0
20250404,165200,56836051,3030,3030,3030,3030,0
20250404,165100,56836051,3030,3030,3030,3030,0
20250404,165000,56836051,3030,3030,3030,3030,0
20250404,164900,56836051,3030,3030,3030,3030,0
20250404,164800,56836051,3030,3030,3030,3030,214
20250404,164700,56836051,3030,3030,3030,3030,0
20250404,164600,56836051,3030,3030,3030,3030,0
20250404,164500,56836051,3030,3030,3030,3030,0
20250404,164400,56836051,3030,3030,3030,3030,0
20250404,164300,56836051,3030,3030,3030,3030,0
20250404,164200,56836051,3030,3030,3030,3030,0
20250404,164100,56836051,3030,3030,3030,3030,0
20250404,164000,56836051,3030,3030,3030,3030,0
20250404,163900,56836051,3030,3030,3030,3030,0
20250404,163800,56836051,3030,3030,3030,3030,0
20250404,163700,56836051,3030,3030,3030,3030,0
20250404,163600,56836051,3030,3030,3030,3030,0
20250404,163500,56836051,3030,3030,3030,3030,0
20250404,163400,56836051,3030,3030,3030,3030,0
20250404,163300,56836051,3030,3030,3030,3030,0
20250404,163200,56836051,3030,3030,3030,3030,0
20250404,163100,56836051,3030,3030,3030,3030,0
20250404,163000,56836051,3030,3030,3030,3030,0
20250404,162900,56836051,3030,3030,3030,3030,0
20250404,162800,56836051,3030,3030,3030,3030,0
20250404,162700,56836051,3030,3030,3030,3030,0
20250404,162600,56836051,3030,3030,3030,3030,0
20250404,162500,56836051,3030,3030,3030,3030,0
20250404,162400,56836051,3030,3030,3030,3030,0
20250404,162300,56836051,3030,3030,3030,3030,0
20250404,162200,56836051,3030,3030,3030,3030,0
20250404,162100,56836051,3030,3030,3030,3030,0
20250404,162000,56836051,3030,3030,3030,3030,0
20250404,161900,56836051,3030,3030,3030,3030,0
20250404,161800,56836051,3030,3030,3030,3030,214
20250404,161700,56836051,3030,3030,3030,3030,0
20250404,161600,56836051,3030,3030,3030,3030,0
20250404,161500,56836051,3030,3030,3030,3030,0
20250404,161400,56836051,3030,3030,3030,3030,0
20250404,161300,56836051,3030,3030,3030,3030,0
20250404,161200,56836051,3030,3030,3030,3030,0
20250404,161100,56836051,3030,3030,3030,3030,0
20250404,161000,56836051,3030,3030,3030,3030,0
20250404,160900,56836051,3030,3030,3030,3030,0
20250404,160800,56836051,3030,3030,3030,3030,0
20250404,160700,56836051,3030,3030,3030,3030,0
20250404,160600,56836051,3030,3030,3030,3030,0
20250404,160500,56836051,3030,3030,3030,3030,0
20250404,160400,56836051,3030,3030,3030,3030,0
20250404,160300,56836051,3030,3030,3030,3030,0
20250404,160200,56836051,3030,3030,3030,3030,0
20250404,160100,56836051,3030,3030,3030,3030,0
20250404,160000,56836051,3030,3030,3030,3030,0
20250404,155900,56836051,3030,3030,3030,3030,0
20250404,155800,56836051,3030,3030,3030,3030,0
20250404,155700,56836051,3030,3030,3030,3030,0
20250404,155600,56836051,3030,3030,3030,3030,0
20250404,155500,56836051,3030,3030,3030,3030,0
20250404,155400,56836051,3030,3030,3030,3030,0
20250404,155300,56836051,3030,3030,3030,3030,0
20250404,155200,56836051,3030,3030,3030,3030,0
20250404,155100,56836051,3030,3030,3030,3030,0
20250404,155000,56836051,3030,3030,3030,3030,0
20250404,154900,56836051,3030,3030,3030,3030,0
20250404,154800,56836051,3030,3030,3030,3030,214
20250404,154700,56836051,3030,3030,3030,3030,0
20250404,154600,56836051,3030,3030,3030,3030,0
20250404,154500,56836051,3030,3030,3030,3030,0
20250404,154400,56836051,3030,3030,3030,3030,0
20250404,154300,56836051,3030,3030,3030,3030,0
20250404,154200,56836051,3030,3030,3030,3030,0
20250404,154100,56836051,3030,3030,3030,3030,0
20250404,154000,56836051,3030,3030,3030,3030,0
20250404,153900,56836051,3030,3030,3030,3030,0
20250404,153800,56836051,3030,3030,3030,3030,0
20250404,153700,56836051,3030,3030,3030,3030,0
20250404,153600,56836051,3030,3030,3030,3030,0
20250404,153500,56836051,3030,3030,3030,3030,0
20250404,153400,56836051,3030,3030,3030,3030,0
20250404,153300,56836051,3030,3030,3030,3030,0
20250404,153200,56836051,3030,3030,3030,3030,0
20250404,153100,56836051,3030,3030,3030,3030,0
20250404,153000,56836051,3030,3030,3030,3030,214
20250404,152900,56187631,3045,3045,3045,3045,0
20250404,152800,56187631,3045,3045,3045,3045,0
20250404,152700,56187631,3045,3045,3045,3045,0
20250404,152600,56187631,3045,3045,3045,3045,0
20250404,152500,56187631,3045,3045,3045,3045,0
20250404,152400,56187631,3045,3045,3045,3045,0
20250404,152300,56187631,3045,3045,3045,3045,0
20250404,152200,56187631,3045,3045,3045,3045,0
20250404,152100,56187631,3045,3045,3045,3045,0
20250404,152000,56187631,3045,3045,3045,3045,0
20250404,151900,56187631,3045,3045,3045,3045,0
20250404,151800,56187631,3045,3045,3045,3045,0
20250404,151700,56187631,3045,3045,3045,3045,0
20250404,151600,56187631,3045,3045,3045,3045,0
20250404,151500,56187631,3045,3045,3045,3045,0
20250404,151400,56187631,3045,3045,3045,3045,0
20250404,151300,56187631,3045,3045,3045,3045,0
20250404,151200,56187631,3045,3045,3045,3045,0
20250404,151100,56187631,3045,3035,3045,3035,6
20250404,151000,56169411,3045,3045,3045,3045,0
20250404,150900,56169411,3045,3045,3045,3045,0
20250404,150800,56169411,3045,3045,3045,3045,0
20250404,150700,56169411,3045,3045,3045,3045,0
20250404,150600,56169411,3045,3045,3045,3045,2
20250404,150500,56163321,3045,3045,3045,3045,0
20250404,150400,56163321,3045,3045,3045,3045,0
20250404,150300,56163321,3045,3045,3045,3045,0
20250404,150200,56163321,3045,3045,3045,3045,0
20250404,150100,56163321,3045,3045,3045,3045,1
20250404,150000,56160276,3035,3035,3035,3035,0
20250404,145900,56160276,3035,3035,3035,3035,100
20250404,145800,55856776,3045,3045,3045,3045,0
20250404,145700,55856776,3045,3045,3045,3045,0
20250404,145600,55856776,3045,3045,3045,3045,0
20250404,145500,55856776,3045,3045,3045,3045,0
20250404,145400,55856776,3045,3045,3045,3045,0
20250404,145300,55856776,3045,3045,3045,3045,0
20250404,145200,55856776,3045,3045,3045,3045,0
20250404,145100,55856776,3045,3045,3045,3045,0
20250404,145000,55856776,3045,3045,3045,3045,0
20250404,144900,55856776,3045,3045,3045,3045,0
20250404,144800,55856776,3045,3045,3045,3045,8
20250404,144700,55832416,3045,3045,3045,3045,0
20250404,144600,55832416,3045,3045,3045,3045,0
20250404,144500,55832416,3045,3045,3045,3045,0
20250404,144400,55832416,3045,3045,3045,3045,0
20250404,144300,55832416,3045,3045,3045,3045,0
20250404,144200,55832416,3045,3045,3045,3045,0
20250404,144100,55832416,3045,3045,3045,3045,0
20250404,144000,55832416,3045,3045,3045,3045,0
20250404,143900,55832416,3045,3045,3045,3045,0
20250404,143800,55832416,3045,3045,3045,3045,0
20250404,143700,55832416,3045,3045,3045,3045,0
20250404,143600,55832416,3045,3045,3045,3045,0
20250404,143500,55832416,3045,3045,3045,3045,0
20250404,143400,55832416,3045,3045,3045,3045,0
20250404,143300,55832416,3045,3045,3045,3045,0
20250404,143200,55832416,3045,3045,3045,3045,0
20250404,143100,55832416,3045,3045,3045,3045,0
20250404,143000,55832416,3045,3045,3045,3045,0
20250404,142900,55832416,3045,3045,3045,3045,0
20250404,142800,55832416,3045,3045,3045,3045,0
20250404,142700,55832416,3045,3045,3045,3045,0
20250404,142600,55832416,3045,3045,3045,3045,0
20250404,142500,55832416,3045,3032,3045,3020,134
20250404,142400,55426850,3045,3045,3045,3045,0
20250404,142300,55426850,3045,3045,3045,3045,0
20250404,142200,55426850,3045,3045,3045,3045,0
20250404,142100,55426850,3045,3045,3045,3045,0
20250404,142000,55426850,3045,3045,3045,3045,0
20250404,141900,55426850,3045,3045,3045,3045,0
20250404,141800,55426850,3045,3045,3045,3045,0
20250404,141700,55426850,3045,3045,3045,3045,0
20250404,141600,55426850,3045,3045,3045,3045,0
20250404,141500,55426850,3045,3045,3045,3045,0
20250404,141400,55426850,3045,3045,3045,3045,0
20250404,141300,55426850,3045,3045,3045,3045,0
20250404,141200,55426850,3045,3045,3045,3045,0
20250404,141100,55426850,3045,3045,3045,3045,0
20250404,141000,55426850,3045,3045,3045,3045,0
20250404,140900,55426850,3045,3045,3045,3045,0
20250404,140800,55426850,3045,3045,3045,3045,0
20250404,140700,55426850,3045,3045,3045,3045,0
20250404,140600,55426850,3045,3045,3045,3045,7
20250404,140500,55405535,3045,3045,3045,3045,10
20250404,140400,55375085,3045,3045,3045,3045,0
20250404,140300,55375085,3045,3045,3045,3045,0
20250404,140200,55375085,3045,3045,3045,3045,0
20250404,140100,55375085,3045,3045,3045,3045,0
20250404,140000,55375085,3045,3045,3045,3045,0
20250404,135900,55375085,3045,3045,3045,3045,0
20250404,135800,55375085,3045,3045,3045,3045,0
20250404,135700,55375085,3045,3045,3045,3045,10
20250404,135600,55344635,3045,3045,3045,3045,0
20250404,135500,55344635,3045,3045,3045,3045,0
20250404,135400,55344635,3045,3045,3045,3045,0
20250404,135300,55344635,3045,3045,3045,3045,0
20250404,135200,55344635,3045,3045,3045,3045,0
20250404,135100,55344635,3045,3045,3045,3045,0
20250404,135000,55344635,3045,3045,3045,3045,0
20250404,134900,55344635,3045,3045,3045,3045,0
20250404,134800,55344635,3045,3045,3045,3045,0
20250404,134700,55344635,3045,3035,3045,3000,1636
20250404,134600,50412025,3030,3035,3035,3030,382
20250404,134500,49254110,3045,3045,3045,3045,0
20250404,134400,49254110,3045,3045,3045,3045,0
20250404,134300,49254110,3045,3045,3045,3045,0
20250404,134200,49254110,3045,3045,3045,3045,0
20250404,134100,49254110,3045,3045,3045,3045,0
20250404,134000,49254110,3045,3045,3045,3045,0
20250404,133900,49254110,3045,3045,3045,3045,0
20250404,133800,49254110,3045,3045,3045,3045,0
20250404,133700,49254110,3045,3045,3045,3045,0
20250404,133600,49254110,3045,3045,3045,3045,0
20250404,133500,49254110,3045,3045,3045,3045,0
20250404,133400,49254110,3045,3045,3045,3045,0
20250404,133300,49254110,3045,3045,3045,3045,0
20250404,133200,49254110,3045,3045,3045,3045,0
20250404,133100,49254110,3045,3045,3045,3045,0
20250404,133000,49254110,3045,3045,3045,3045,0
20250404,132900,49254110,3045,3045,3045,3045,0
20250404,132800,49254110,3045,3045,3045,3045,0
20250404,132700,49254110,3045,3045,3045,3045,1
20250404,132600,49251065,3045,3045,3045,3045,0
20250404,132500,49251065,3045,3045,3045,3045,3
20250404,132400,49241930,3045,3045,3045,3045,0
20250404,132300,49241930,3045,3045,3045,3045,0
20250404,132200,49241930,3045,3045,3045,3045,0
20250404,132100,49241930,3045,3045,3045,3045,0
20250404,132000,49241930,3045,3045,3045,3045,0
20250404,131900,49241930,3045,3045,3045,3045,0
20250404,131800,49241930,3045,3045,3045,3045,0
20250404,131700,49241930,3045,3045,3045,3045,0
20250404,131600,49241930,3045,3045,3045,3045,0
20250404,131500,49241930,3045,3045,3045,3045,10
20250404,131400,49211480,3030,3030,3030,3030,0
20250404,131300,49211480,3030,3030,3030,3030,165
20250404,131200,48711530,3025,3025,3025,3025,5
20250404,131100,48696405,3050,3050,3050,3050,0
20250404,131000,48696405,3050,3050,3050,3050,0
20250404,130900,48696405,3050,3050,3050,3050,0
20250404,130800,48696405,3050,3050,3050,3050,0
20250404,130700,48696405,3050,3050,3050,3050,0
20250404,130600,48696405,3050,3050,3050,3050,0
20250404,130500,48696405,3050,3050,3050,3050,0
20250404,130400,48696405,3050,3050,3050,3050,0
20250404,130300,48696405,3050,3050,3050,3050,8
20250404,130200,48672005,3050,3050,3050,3050,0
20250404,130100,48672005,3050,3050,3050,3050,0
20250404,130000,48672005,3050,3050,3050,3050,0
20250404,125900,48672005,3050,3050,3050,3050,0
20250404,125800,48672005,3050,3050,3050,3050,0
20250404,125700,48672005,3050,3050,3050,3050,0
20250404,125600,48672005,3050,3050,3050,3050,0
20250404,125500,48672005,3050,3050,3050,3050,0
20250404,125400,48672005,3050,3050,3050,3050,0
20250404,125300,48672005,3050,3050,3050,3050,0
20250404,125200,48672005,3050,3035,3050,3020,1589
20250404,125100,43869830,3040,3040,3040,3040,0
20250404,125000,43869830,3040,3040,3040,3040,0
20250404,124900,43869830,3040,3040,3040,3040,0
20250404,124800,43869830,3040,3040,3040,3040,100
20250404,124700,43565830,3040,3045,3045,3040,506
20250404,124600,42025635,3050,3050,3050,3050,0
20250404,124500,42025635,3050,3050,3050,3050,0
20250404,124400,42025635,3050,3050,3050,3050,0
20250404,124300,42025635,3050,3050,3050,3050,0
20250404,124200,42025635,3050,3050,3050,3050,0
20250404,124100,42025635,3050,3050,3050,3050,0
20250404,124000,42025635,3050,3050,3050,3050,0
20250404,123900,42025635,3050,3050,3050,3050,100
20250404,123800,41720635,3050,3050,3050,3050,0
20250404,123700,41720635,3050,3050,3050,3050,0
20250404,123600,41720635,3050,3050,3050,3050,3
20250404,123500,41711485,3045,3045,3045,3045,0
20250404,123400,41711485,3045,3045,3045,3045,200
20250404,123300,41102485,3045,3045,3045,3045,0
20250404,123200,41102485,3045,3045,3045,3045,0
20250404,123100,41102485,3045,3050,3050,3045,8
20250404,123000,41078120,3050,3050,3050,3050,20
20250404,122900,41017120,3050,3050,3050,3050,0
20250404,122800,41017120,3050,3050,3050,3050,0
20250404,122700,41017120,3050,3050,3050,3050,50
20250404,122600,40864620,3055,3055,3055,3055,0
20250404,122500,40864620,3055,3055,3055,3055,0
20250404,122400,40864620,3055,3055,3055,3055,197
20250404,122300,40262785,3060,3060,3060,3060,0
20250404,122200,40262785,3060,3060,3060,3060,0
20250404,122100,40262785,3060,3060,3060,3060,408
20250404,122000,39014305,3070,3070,3070,3070,0
20250404,121900,39014305,3070,3070,3070,3060,1508
20250404,121800,34394115,3070,3070,3070,3070,0
20250404,121700,34394115,3070,3070,3070,3070,23
20250404,121600,34323505,3075,3075,3075,3075,0
20250404,121500,34323505,3075,3075,3075,3075,3
20250404,121400,34314280,3080,3080,3080,3080,0
20250404,121300,34314280,3080,3080,3080,3080,0
20250404,121200,34314280,3080,3080,3080,3080,0
20250404,121100,34314280,3080,3080,3080,3080,0
20250404,121000,34314280,3080,3080,3080,3080,0
20250404,120900,34314280,3080,3080,3080,3080,0
20250404,120800,34314280,3080,3080,3080,3080,0
20250404,120700,34314280,3080,3080,3080,3080,0
20250404,120600,34314280,3080,3080,3080,3080,0
20250404,120500,34314280,3080,3080,3080,3080,0
20250404,120400,34314280,3080,3070,3080,3070,638
20250404,120300,32355550,3070,3070,3070,3070,0
20250404,120200,32355550,3070,3070,3070,3070,0
20250404,120100,32355550,3070,3070,3070,3070,0
20250404,120000,32355550,3070,3070,3070,3070,0
20250404,115900,32355550,3070,3070,3070,3070,0
20250404,115800,32355550,3070,3070,3070,3070,0
20250404,115700,32355550,3070,3070,3070,3070,0
20250404,115600,32355550,3070,3070,3070,3070,0
20250404,115500,32355550,3070,3070,3070,3070,0
20250404,115400,32355550,3070,3070,3070,3070,0
20250404,115300,32355550,3070,3070,3070,3070,0
20250404,115200,32355550,3070,3070,3070,3070,0
20250404,115100,32355550,3070,3070,3070,3070,0
20250404,115000,32355550,3070,3070,3070,3070,0
20250404,114900,32355550,3070,3070,3070,3070,72
20250404,114800,32134510,3075,3075,3075,3075,5
20250404,114700,32119135,3075,3075,3075,3075,0
20250404,114600,32119135,3075,3075,3075,3075,0
20250404,114500,32119135,3075,3075,3075,3075,0
20250404,114400,32119135,3075,3075,3075,3075,1
20250404,114300,32116060,3080,3080,3080,3080,0
20250404,114200,32116060,3080,3080,3080,3080,1
20250404,114100,32112980,3080,3080,3080,3080,1
20250404,114000,32109900,3075,3075,3075,3075,2
20250404,113900,32103750,3080,3080,3080,3080,0
20250404,113800,32103750,3080,3080,3080,3080,1
20250404,113700,32100670,3080,3080,3080,3080,0
20250404,113600,32100670,3080,3080,3080,3080,0
20250404,113500,32100670,3080,3080,3080,3080,2
20250404,113400,32094510,3080,3080,3080,3080,0
20250404,113300,32094510,3080,3080,3080,3080,0
20250404,113200,32094510,3080,3080,3080,3080,0
20250404,113100,32094510,3080,3080,3080,3080,0
20250404,113000,32094510,3080,3080,3080,3080,0
20250404,112900,32094510,3080,3080,3080,3080,0
20250404,112800,32094510,3080,3080,3080,3080,1
20250404,112700,32091430,3080,3080,3080,3080,0
20250404,112600,32091430,3080,3080,3080,3080,0
20250404,112500,32091430,3080,3080,3080,3080,0
20250404,112400,32091430,3080,3080,3080,3080,102
20250404,112300,31777270,3080,3080,3080,3080,0
20250404,112200,31777270,3080,3080,3080,3080,0
20250404,112100,31777270,3080,3080,3080,3080,0
20250404,112000,31777270,3080,3080,3080,3080,1
20250404,111900,31774190,3070,3070,3070,3070,0
20250404,111800,31774190,3070,3070,3080,3070,945
20250404,111700,28872910,3075,3080,3080,3075,6
20250404,111600,28854445,3080,3075,3080,3075,19
20250404,111500,28796015,3080,3080,3080,3080,0
20250404,111400,28796015,3080,3080,3080,3080,0
20250404,111300,28796015,3080,3080,3080,3080,0
20250404,111200,28796015,3080,3080,3080,3080,0
20250404,111100,28796015,3080,3080,3080,3080,0
20250404,111000,28796015,3080,3080,3080,3080,1062
20250404,110900,25525055,3080,3080,3080,3080,0
20250404,110800,25525055,3080,3080,3080,3080,17
20250404,110700,25472695,3080,3080,3080,3080,0
20250404,110600,25472695,3080,3080,3080,3080,0
20250404,110500,25472695,3080,3080,3080,3080,0
20250404,110400,25472695,3080,3080,3080,3080,1
20250404,110300,25469615,3075,3075,3075,3075,1
20250404,110200,25466540,3080,3075,3080,3075,8
20250404,110100,25441935,3080,3080,3080,3080,0
20250404,110000,25441935,3080,3080,3080,3080,0
20250404,105900,25441935,3080,3080,3080,3080,0
20250404,105800,25441935,3080,3080,3080,3080,0
20250404,105700,25441935,3080,3075,3080,3075,12
20250404,105600,25404990,3075,3075,3075,3075,1
20250404,105500,25401915,3080,3080,3080,3080,1
20250404,105400,25398835,3075,3075,3075,3075,0
20250404,105300,25398835,3075,3075,3075,3075,0
20250404,105200,25398835,3075,3075,3075,3075,0
20250404,105100,25398835,3075,3075,3075,3075,0
20250404,105000,25398835,3075,3075,3075,3075,0
20250404,104900,25398835,3075,3075,3075,3075,0
20250404,104800,25398835,3075,3075,3075,3075,0
20250404,104700,25398835,3075,3075,3075,3075,0
20250404,104600,25398835,3075,3075,3075,3075,0
20250404,104500,25398835,3075,3075,3075,3075,0
20250404,104400,25398835,3075,3075,3075,3075,0
20250404,104300,25398835,3075,3075,3075,3075,1
20250404,104200,25395760,3075,3070,3075,3065,85
20250404,104100,25135135,3075,3075,3075,3075,2
20250404,104000,25128985,3075,3075,3075,3075,0
20250404,103900,25128985,3075,3075,3075,3075,0
20250404,103800,25128985,3075,3075,3075,3075,2
20250404,103700,25122835,3080,3080,3080,3080,200
20250404,103600,24506835,3080,3080,3080,3080,5
20250404,103500,24491435,3075,3075,3075,3075,1
20250404,103400,24488360,3075,3080,3080,3075,22
20250404,103300,24420685,3080,3080,3080,3080,102
20250404,103200,24106525,3080,3080,3080,3080,102
20250404,103100,23792365,3080,3080,3080,3080,2
20250404,103000,23786205,3080,3080,3080,3080,0
20250404,102900,23786205,3080,3080,3080,3080,0
20250404,102800,23786205,3080,3080,3080,3080,0
20250404,102700,23786205,3080,3080,3080,3080,1
20250404,102600,23783125,3075,3075,3075,3075,0
20250404,102500,23783125,3075,3075,3075,3075,0
20250404,102400,23783125,3075,3075,3075,3075,0
20250404,102300,23783125,3075,3075,3075,3075,1437
20250404,102200,19364350,3075,3075,3075,3075,86
20250404,102100,19099900,3085,3085,3085,3085,4
20250404,102000,19087560,3085,3085,3085,3085,4
20250404,101900,19075220,3095,3095,3095,3095,0
20250404,101800,19075220,3095,3095,3095,3095,0
20250404,101700,19075220,3095,3095,3095,3095,1
20250404,101600,19072125,3090,3090,3090,3090,10
20250404,101500,19041225,3105,3105,3105,3105,0
20250404,101400,19041225,3105,3105,3105,3105,0
20250404,101300,19041225,3105,3105,3105,3105,0
20250404,101200,19041225,3105,3105,3105,3105,0
20250404,101100,19041225,3105,3130,3130,3095,529
20250404,101000,17397400,3120,3055,3120,3055,2451
20250404,100900,9806585,3055,3055,3055,3055,5
20250404,100800,9791310,3055,3050,3055,3050,20
20250404,100700,9730230,3055,3055,3055,3055,8
20250404,100600,9705790,3055,3055,3055,3055,0
20250404,100500,9705790,3055,3055,3055,3055,0
20250404,100400,9705790,3055,3055,3055,3055,30
20250404,100300,9614140,3040,3040,3040,3040,100
20250404,100200,9310140,3045,3045,3045,3045,0
20250404,100100,9310140,3045,3045,3045,3045,2
20250404,100000,9304050,3045,3050,3050,3045,101
20250404,095900,8996495,3055,3050,3055,3050,95
20250404,095800,8706730,3050,3050,3050,3050,0
20250404,095700,8706730,3050,3050,3050,3050,26
20250404,095600,8627430,3050,3035,3055,3005,171
20250404,095500,8110220,3060,3060,3060,3060,0
20250404,095400,8110220,3060,3060,3060,3060,0
20250404,095300,8110220,3060,3060,3060,3060,0
20250404,095200,8110220,3060,3060,3060,3060,31
20250404,095100,8015360,3040,3040,3040,3040,1235
20250404,095000,4260960,3040,3040,3040,3040,29
20250404,094900,4172800,3040,3040,3040,3040,0
20250404,094800,4172800,3040,3040,3040,3040,0
20250404,094700,4172800,3040,3040,3040,3040,4
20250404,094600,4160640,3040,3040,3040,3040,1
20250404,094500,4157600,3040,3040,3040,3040,13
20250404,094400,4118080,3030,3030,3030,3030,1
20250404,094300,4115050,3035,3035,3035,3035,3
20250404,094200,4105945,3025,3025,3025,3025,0
20250404,094100,4105945,3025,3025,3025,3025,0
20250404,094000,4105945,3025,3030,3030,3025,220
20250404,093900,3440405,3035,3035,3035,3035,0
20250404,093800,3440405,3035,3035,3035,3035,0
20250404,093700,3440405,3035,3035,3035,3035,0
20250404,093600,3440405,3035,3035,3035,3035,3
20250404,093500,3431300,3040,3040,3040,3040,3
20250404,093400,3422180,3040,3040,3040,3040,0
20250404,093300,3422180,3040,3040,3040,3040,0
20250404,093200,3422180,3040,3035,3040,3035,70
20250404,093100,3209565,3030,3025,3030,3020,101
20250404,093000,2904525,3030,3030,3030,3030,1
20250404,092900,2901495,3035,3035,3035,3035,0
20250404,092800,2901495,3035,3035,3035,3035,1
20250404,092700,2898460,3035,3035,3035,3035,0
20250404,092600,2898460,3035,3035,3035,3035,10
20250404,092500,2868110,3035,3035,3035,3035,2
20250404,092400,2862040,3025,3030,3030,3025,15
20250404,092300,2816660,3030,3030,3030,3030,0
20250404,092200,2816660,3030,3030,3035,3025,14
20250404,092100,2774190,3035,3000,3035,3000,82
20250404,092000,2526900,3000,3000,3000,3000,223
20250404,091900,1857900,3000,3000,3000,3000,6
20250404,091800,1839900,3005,3005,3005,3005,17
20250404,091700,1788815,3005,3005,3005,3005,0
20250404,091600,1788815,3005,3005,3005,3005,13
20250404,091500,1749750,3030,3005,3030,3005,26
20250404,091400,1671145,3005,3000,3005,3000,98
20250404,091300,1376795,2995,2995,2995,2995,1
20250404,091200,1373800,3000,3000,3000,3000,0
20250404,091100,1373800,3000,3000,3000,3000,1
20250404,091000,1370800,2995,2995,2995,2995,1
20250404,090900,1367805,2995,2985,2995,2980,37
20250404,090800,1257470,2990,2990,2990,2990,10
20250404,090700,1227570,2990,3000,3000,2990,12
20250404,090600,1191675,2995,2995,2995,2995,3
20250404,090500,1182690,3000,3005,3005,3000,14
20250404,090400,1140685,3005,3005,3005,3005,2
20250404,090300,1134675,3005,3005,3005,3005,28
20250404,090200,1050535,3005,3005,3005,3005,44
20250404,090100,918315,3035,3035,3035,3035,9
20250404,090000,891000,2970,2970,2970,2970,300