KissMeData/000430/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,181600,146520210,3555,3555,3555,3555,510
20250402,181500,146520210,3555,3555,3555,3555,0
20250402,181400,146520210,3555,3555,3555,3555,0
20250402,181300,146520210,3555,3555,3555,3555,0
20250402,181200,146520210,3555,3555,3555,3555,0
20250402,181100,146520210,3555,3555,3555,3555,0
20250402,181000,146520210,3555,3555,3555,3555,0
20250402,180900,146520210,3555,3555,3555,3555,0
20250402,180800,146520210,3555,3555,3555,3555,0
20250402,180700,146520210,3555,3555,3555,3555,0
20250402,180600,146520210,3555,3555,3555,3555,0
20250402,180500,146520210,3555,3555,3555,3555,0
20250402,180400,146520210,3555,3555,3555,3555,0
20250402,180300,146520210,3555,3555,3555,3555,0
20250402,180200,146520210,3555,3555,3555,3555,0
20250402,180100,146520210,3555,3555,3555,3555,0
20250402,180000,146520210,3555,3555,3555,3555,0
20250402,175900,146520210,3555,3555,3555,3555,0
20250402,175800,146520210,3555,3555,3555,3555,0
20250402,175700,146520210,3555,3555,3555,3555,0
20250402,175600,146520210,3555,3555,3555,3555,0
20250402,175500,146520210,3555,3555,3555,3555,0
20250402,175400,146520210,3555,3555,3555,3555,0
20250402,175300,146520210,3555,3555,3555,3555,0
20250402,175200,146520210,3555,3555,3555,3555,0
20250402,175100,146520210,3555,3555,3555,3555,0
20250402,175000,146520210,3555,3555,3555,3555,0
20250402,174900,146520210,3555,3555,3555,3555,0
20250402,174800,146520210,3555,3555,3555,3555,0
20250402,174700,146520210,3555,3555,3555,3555,0
20250402,174600,146520210,3555,3555,3555,3555,510
20250402,174500,146520210,3555,3555,3555,3555,0
20250402,174400,146520210,3555,3555,3555,3555,0
20250402,174300,146520210,3555,3555,3555,3555,0
20250402,174200,146520210,3555,3555,3555,3555,0
20250402,174100,146520210,3555,3555,3555,3555,0
20250402,174000,146520210,3555,3555,3555,3555,0
20250402,173900,146520210,3555,3555,3555,3555,0
20250402,173800,146520210,3555,3555,3555,3555,0
20250402,173700,146520210,3555,3555,3555,3555,0
20250402,173600,146520210,3555,3555,3555,3555,0
20250402,173500,146520210,3555,3555,3555,3555,0
20250402,173400,146520210,3555,3555,3555,3555,0
20250402,173300,146520210,3555,3555,3555,3555,0
20250402,173200,146520210,3555,3555,3555,3555,0
20250402,173100,146520210,3555,3555,3555,3555,0
20250402,173000,146520210,3555,3555,3555,3555,0
20250402,172900,146520210,3555,3555,3555,3555,0
20250402,172800,146520210,3555,3555,3555,3555,0
20250402,172700,146520210,3555,3555,3555,3555,0
20250402,172600,146520210,3555,3555,3555,3555,0
20250402,172500,146520210,3555,3555,3555,3555,0
20250402,172400,146520210,3555,3555,3555,3555,0
20250402,172300,146520210,3555,3555,3555,3555,0
20250402,172200,146520210,3555,3555,3555,3555,0
20250402,172100,146520210,3555,3555,3555,3555,0
20250402,172000,146520210,3555,3555,3555,3555,0
20250402,171900,146520210,3555,3555,3555,3555,0
20250402,171800,146520210,3555,3555,3555,3555,0
20250402,171700,146520210,3555,3555,3555,3555,0
20250402,171600,146520210,3555,3555,3555,3555,510
20250402,171500,146520210,3555,3555,3555,3555,0
20250402,171400,146520210,3555,3555,3555,3555,0
20250402,171300,146520210,3555,3555,3555,3555,0
20250402,171200,146520210,3555,3555,3555,3555,0
20250402,171100,146520210,3555,3555,3555,3555,0
20250402,171000,146520210,3555,3555,3555,3555,0
20250402,170900,146520210,3555,3555,3555,3555,0
20250402,170800,146520210,3555,3555,3555,3555,0
20250402,170700,146520210,3555,3555,3555,3555,0
20250402,170600,146520210,3555,3555,3555,3555,0
20250402,170500,146520210,3555,3555,3555,3555,0
20250402,170400,146520210,3555,3555,3555,3555,0
20250402,170300,146520210,3555,3555,3555,3555,0
20250402,170200,146520210,3555,3555,3555,3555,0
20250402,170100,146520210,3555,3555,3555,3555,0
20250402,170000,146520210,3555,3555,3555,3555,0
20250402,165900,146520210,3555,3555,3555,3555,0
20250402,165800,146520210,3555,3555,3555,3555,0
20250402,165700,146520210,3555,3555,3555,3555,0
20250402,165600,146520210,3555,3555,3555,3555,0
20250402,165500,146520210,3555,3555,3555,3555,0
20250402,165400,146520210,3555,3555,3555,3555,0
20250402,165300,146520210,3555,3555,3555,3555,0
20250402,165200,146520210,3555,3555,3555,3555,0
20250402,165100,146520210,3555,3555,3555,3555,0
20250402,165000,146520210,3555,3555,3555,3555,0
20250402,164900,146520210,3555,3555,3555,3555,0
20250402,164800,146520210,3555,3555,3555,3555,0
20250402,164700,146520210,3555,3555,3555,3555,0
20250402,164600,146520210,3555,3555,3555,3555,510
20250402,164500,146520210,3555,3555,3555,3555,0
20250402,164400,146520210,3555,3555,3555,3555,0
20250402,164300,146520210,3555,3555,3555,3555,0
20250402,164200,146520210,3555,3555,3555,3555,0
20250402,164100,146520210,3555,3555,3555,3555,0
20250402,164000,146520210,3555,3555,3555,3555,0
20250402,163900,146520210,3555,3555,3555,3555,0
20250402,163800,146520210,3555,3555,3555,3555,0
20250402,163700,146520210,3555,3555,3555,3555,0
20250402,163600,146520210,3555,3555,3555,3555,0
20250402,163500,146520210,3555,3555,3555,3555,0
20250402,163400,146520210,3555,3555,3555,3555,0
20250402,163300,146520210,3555,3555,3555,3555,0
20250402,163200,146520210,3555,3555,3555,3555,0
20250402,163100,146520210,3555,3555,3555,3555,0
20250402,163000,146520210,3555,3555,3555,3555,0
20250402,162900,146520210,3555,3555,3555,3555,0
20250402,162800,146520210,3555,3555,3555,3555,0
20250402,162700,146520210,3555,3555,3555,3555,0
20250402,162600,146520210,3555,3555,3555,3555,0
20250402,162500,146520210,3555,3555,3555,3555,0
20250402,162400,146520210,3555,3555,3555,3555,0
20250402,162300,146520210,3555,3555,3555,3555,0
20250402,162200,146520210,3555,3555,3555,3555,0
20250402,162100,146520210,3555,3555,3555,3555,0
20250402,162000,146520210,3555,3555,3555,3555,0
20250402,161900,146520210,3555,3555,3555,3555,0
20250402,161800,146520210,3555,3555,3555,3555,0
20250402,161700,146520210,3555,3555,3555,3555,0
20250402,161600,146520210,3555,3555,3555,3555,510
20250402,161500,146520210,3555,3555,3555,3555,0
20250402,161400,146520210,3555,3555,3555,3555,0
20250402,161300,146520210,3555,3555,3555,3555,0
20250402,161200,146520210,3555,3555,3555,3555,0
20250402,161100,146520210,3555,3555,3555,3555,0
20250402,161000,146520210,3555,3555,3555,3555,0
20250402,160900,146520210,3555,3555,3555,3555,0
20250402,160800,146520210,3555,3555,3555,3555,0
20250402,160700,146520210,3555,3555,3555,3555,0
20250402,160600,146520210,3555,3555,3555,3555,0
20250402,160500,146520210,3555,3555,3555,3555,0
20250402,160400,146520210,3555,3555,3555,3555,0
20250402,160300,146520210,3555,3555,3555,3555,0
20250402,160200,146520210,3555,3555,3555,3555,0
20250402,160100,146520210,3555,3555,3555,3555,0
20250402,160000,146520210,3555,3555,3555,3555,0
20250402,155900,146520210,3555,3555,3555,3555,0
20250402,155800,146520210,3555,3555,3555,3555,0
20250402,155700,146520210,3555,3555,3555,3555,0
20250402,155600,146520210,3555,3555,3555,3555,0
20250402,155500,146520210,3555,3555,3555,3555,0
20250402,155400,146520210,3555,3555,3555,3555,0
20250402,155300,146520210,3555,3555,3555,3555,0
20250402,155200,146520210,3555,3555,3555,3555,0
20250402,155100,146520210,3555,3555,3555,3555,0
20250402,155000,146520210,3555,3555,3555,3555,0
20250402,154900,146520210,3555,3555,3555,3555,0
20250402,154800,146520210,3555,3555,3555,3555,0
20250402,154700,146520210,3555,3555,3555,3555,0
20250402,154600,146520210,3555,3555,3555,3555,510
20250402,154500,146520210,3555,3555,3555,3555,0
20250402,154400,146520210,3555,3555,3555,3555,0
20250402,154300,146520210,3555,3555,3555,3555,0
20250402,154200,146520210,3555,3555,3555,3555,0
20250402,154100,146520210,3555,3555,3555,3555,0
20250402,154000,146520210,3555,3555,3555,3555,0
20250402,153900,146520210,3555,3555,3555,3555,0
20250402,153800,146520210,3555,3555,3555,3555,0
20250402,153700,146520210,3555,3555,3555,3555,0
20250402,153600,146520210,3555,3555,3555,3555,0
20250402,153500,146520210,3555,3555,3555,3555,0
20250402,153400,146520210,3555,3555,3555,3555,0
20250402,153300,146520210,3555,3555,3555,3555,0
20250402,153200,146520210,3555,3555,3555,3555,0
20250402,153100,146520210,3555,3555,3555,3555,0
20250402,153000,146520210,3555,3555,3555,3555,510
20250402,152900,144707160,3555,3555,3555,3555,0
20250402,152800,144707160,3555,3555,3555,3555,0
20250402,152700,144707160,3555,3555,3555,3555,0
20250402,152600,144707160,3555,3555,3555,3555,0
20250402,152500,144707160,3555,3555,3555,3555,0
20250402,152400,144707160,3555,3555,3555,3555,0
20250402,152300,144707160,3555,3555,3555,3555,0
20250402,152200,144707160,3555,3555,3555,3555,0
20250402,152100,144707160,3555,3555,3555,3555,0
20250402,152000,144707160,3555,3555,3555,3555,0
20250402,151900,144707160,3555,3540,3555,3540,10
20250402,151800,144671745,3555,3555,3555,3555,1
20250402,151700,144668190,3545,3555,3555,3545,56
20250402,151600,144469660,3545,3545,3545,3545,0
20250402,151500,144469660,3545,3545,3545,3545,0
20250402,151400,144469660,3545,3545,3545,3545,0
20250402,151300,144469660,3545,3545,3545,3545,125
20250402,151200,144026535,3560,3550,3560,3545,2811
20250402,151100,134057585,3550,3550,3550,3550,0
20250402,151000,134057585,3550,3550,3550,3550,0
20250402,150900,134057585,3550,3550,3550,3550,0
20250402,150800,134057585,3550,3550,3550,3550,0
20250402,150700,134057585,3550,3550,3550,3550,179
20250402,150600,133422135,3555,3555,3555,3555,20
20250402,150500,133351035,3555,3555,3555,3555,0
20250402,150400,133351035,3555,3555,3555,3555,14
20250402,150300,133301265,3560,3560,3560,3560,0
20250402,150200,133301265,3560,3560,3560,3560,0
20250402,150100,133301265,3560,3560,3560,3560,1
20250402,150000,133297705,3555,3555,3555,3555,0
20250402,145900,133297705,3555,3555,3555,3555,8
20250402,145800,133269265,3550,3550,3550,3550,0
20250402,145700,133269265,3550,3550,3550,3550,0
20250402,145600,133269265,3550,3550,3550,3550,0
20250402,145500,133269265,3550,3550,3550,3550,108
20250402,145400,132885865,3555,3555,3555,3555,5
20250402,145300,132868090,3565,3565,3565,3565,0
20250402,145200,132868090,3565,3565,3565,3565,2
20250402,145100,132860960,3555,3555,3555,3555,0
20250402,145000,132860960,3555,3555,3555,3555,0
20250402,144900,132860960,3555,3555,3555,3555,0
20250402,144800,132860960,3555,3555,3555,3555,55
20250402,144700,132665435,3565,3565,3565,3565,0
20250402,144600,132665435,3565,3565,3565,3565,70
20250402,144500,132415885,3565,3565,3565,3565,1
20250402,144400,132412320,3555,3555,3555,3555,0
20250402,144300,132412320,3555,3555,3555,3555,0
20250402,144200,132412320,3555,3555,3555,3555,0
20250402,144100,132412320,3555,3555,3555,3555,0
20250402,144000,132412320,3555,3555,3555,3555,20
20250402,143900,132341220,3560,3560,3560,3560,0
20250402,143800,132341220,3560,3560,3560,3560,28
20250402,143700,132241540,3560,3560,3560,3560,0
20250402,143600,132241540,3560,3560,3560,3560,0
20250402,143500,132241540,3560,3560,3560,3560,0
20250402,143400,132241540,3560,3560,3560,3550,132
20250402,143300,131772840,3570,3570,3570,3570,0
20250402,143200,131772840,3570,3570,3570,3570,0
20250402,143100,131772840,3570,3570,3570,3570,0
20250402,143000,131772840,3570,3570,3570,3570,1
20250402,142900,131769270,3570,3570,3570,3570,0
20250402,142800,131769270,3570,3570,3570,3570,0
20250402,142700,131769270,3570,3570,3570,3570,2
20250402,142600,131762130,3555,3560,3560,3555,71
20250402,142500,131509700,3560,3560,3560,3560,5
20250402,142400,131491900,3570,3570,3570,3570,0
20250402,142300,131491900,3570,3570,3570,3570,0
20250402,142200,131491900,3570,3570,3570,3570,1
20250402,142100,131488330,3560,3570,3570,3560,33
20250402,142000,131370840,3565,3570,3570,3565,6
20250402,141900,131349445,3570,3570,3570,3570,0
20250402,141800,131349445,3570,3570,3570,3570,1
20250402,141700,131345875,3570,3570,3570,3570,0
20250402,141600,131345875,3570,3570,3570,3570,0
20250402,141500,131345875,3570,3570,3570,3570,0
20250402,141400,131345875,3570,3570,3570,3570,0
20250402,141300,131345875,3570,3570,3570,3570,0
20250402,141200,131345875,3570,3570,3570,3570,0
20250402,141100,131345875,3570,3570,3570,3570,0
20250402,141000,131345875,3570,3570,3570,3570,1
20250402,140900,131342305,3575,3575,3575,3575,0
20250402,140800,131342305,3575,3575,3575,3575,0
20250402,140700,131342305,3575,3575,3575,3575,0
20250402,140600,131342305,3575,3575,3575,3575,0
20250402,140500,131342305,3575,3575,3575,3575,0
20250402,140400,131342305,3575,3575,3575,3575,1
20250402,140300,131338730,3570,3570,3570,3570,9
20250402,140200,131306600,3575,3575,3575,3575,1
20250402,140100,131303025,3575,3575,3575,3575,0
20250402,140000,131303025,3575,3575,3575,3575,0
20250402,135900,131303025,3575,3575,3575,3575,0
20250402,135800,131303025,3575,3575,3575,3575,0
20250402,135700,131303025,3575,3570,3575,3570,105
20250402,135600,130928150,3575,3575,3575,3575,0
20250402,135500,130928150,3575,3575,3575,3575,0
20250402,135400,130928150,3575,3575,3575,3575,0
20250402,135300,130928150,3575,3575,3575,3575,1
20250402,135200,130924575,3575,3575,3575,3575,0
20250402,135100,130924575,3575,3575,3575,3575,25
20250402,135000,130835200,3580,3580,3580,3580,0
20250402,134900,130835200,3580,3580,3580,3580,0
20250402,134800,130835200,3580,3580,3580,3580,0
20250402,134700,130835200,3580,3580,3580,3580,0
20250402,134600,130835200,3580,3580,3580,3580,0
20250402,134500,130835200,3580,3580,3580,3580,0
20250402,134400,130835200,3580,3580,3580,3580,0
20250402,134300,130835200,3580,3580,3580,3580,0
20250402,134200,130835200,3580,3580,3580,3580,0
20250402,134100,130835200,3580,3580,3580,3580,11
20250402,134000,130795820,3580,3580,3580,3580,0
20250402,133900,130795820,3580,3580,3580,3580,0
20250402,133800,130795820,3580,3580,3580,3580,0
20250402,133700,130795820,3580,3580,3580,3580,0
20250402,133600,130795820,3580,3580,3580,3580,0
20250402,133500,130795820,3580,3580,3580,3580,0
20250402,133400,130795820,3580,3580,3580,3580,0
20250402,133300,130795820,3580,3580,3580,3580,0
20250402,133200,130795820,3580,3580,3580,3580,0
20250402,133100,130795820,3580,3580,3580,3580,0
20250402,133000,130795820,3580,3580,3580,3580,0
20250402,132900,130795820,3580,3580,3580,3580,0
20250402,132800,130795820,3580,3580,3580,3580,0
20250402,132700,130795820,3580,3580,3580,3580,0
20250402,132600,130795820,3580,3580,3580,3580,0
20250402,132500,130795820,3580,3580,3580,3580,3
20250402,132400,130785080,3580,3580,3580,3580,0
20250402,132300,130785080,3580,3580,3580,3580,0
20250402,132200,130785080,3580,3580,3580,3580,0
20250402,132100,130785080,3580,3580,3580,3580,0
20250402,132000,130785080,3580,3580,3580,3580,0
20250402,131900,130785080,3580,3580,3580,3580,0
20250402,131800,130785080,3580,3580,3580,3580,0
20250402,131700,130785080,3580,3580,3580,3580,0
20250402,131600,130785080,3580,3580,3580,3580,0
20250402,131500,130785080,3580,3580,3580,3580,0
20250402,131400,130785080,3580,3580,3580,3580,0
20250402,131300,130785080,3580,3580,3580,3580,0
20250402,131200,130785080,3580,3580,3580,3580,0
20250402,131100,130785080,3580,3580,3580,3580,230
20250402,131000,129961680,3580,3580,3580,3580,0
20250402,130900,129961680,3580,3580,3580,3580,0
20250402,130800,129961680,3580,3580,3580,3580,0
20250402,130700,129961680,3580,3580,3580,3580,0
20250402,130600,129961680,3580,3580,3580,3580,0
20250402,130500,129961680,3580,3580,3580,3580,0
20250402,130400,129961680,3580,3580,3580,3580,0
20250402,130300,129961680,3580,3580,3580,3580,0
20250402,130200,129961680,3580,3580,3580,3580,0
20250402,130100,129961680,3580,3580,3580,3580,0
20250402,130000,129961680,3580,3580,3580,3580,0
20250402,125900,129961680,3580,3580,3580,3580,0
20250402,125800,129961680,3580,3580,3580,3580,0
20250402,125700,129961680,3580,3580,3580,3580,0
20250402,125600,129961680,3580,3580,3580,3580,0
20250402,125500,129961680,3580,3580,3580,3580,0
20250402,125400,129961680,3580,3580,3580,3580,456
20250402,125300,128329200,3575,3575,3575,3575,0
20250402,125200,128329200,3575,3575,3575,3575,6439
20250402,125100,105309775,3560,3570,3570,3560,286
20250402,125000,104288805,3560,3560,3560,3560,0
20250402,124900,104288805,3560,3560,3560,3560,0
20250402,124800,104288805,3560,3560,3560,3560,0
20250402,124700,104288805,3560,3560,3560,3560,0
20250402,124600,104288805,3560,3560,3560,3560,0
20250402,124500,104288805,3560,3560,3560,3560,3
20250402,124400,104278125,3560,3560,3560,3560,0
20250402,124300,104278125,3560,3560,3560,3560,0
20250402,124200,104278125,3560,3560,3560,3560,32
20250402,124100,104164205,3565,3565,3565,3565,0
20250402,124000,104164205,3565,3565,3565,3565,0
20250402,123900,104164205,3565,3565,3565,3565,0
20250402,123800,104164205,3565,3565,3565,3565,0
20250402,123700,104164205,3565,3565,3565,3565,0
20250402,123600,104164205,3565,3565,3565,3565,0
20250402,123500,104164205,3565,3565,3565,3565,2
20250402,123400,104157075,3565,3565,3565,3565,2
20250402,123300,104149945,3570,3570,3570,3570,0
20250402,123200,104149945,3570,3570,3570,3570,0
20250402,123100,104149945,3570,3570,3570,3570,12
20250402,123000,104107105,3570,3570,3570,3570,0
20250402,122900,104107105,3570,3570,3570,3570,0
20250402,122800,104107105,3570,3570,3570,3570,860
20250402,122700,101036905,3555,3555,3555,3555,5
20250402,122600,101019130,3545,3545,3545,3545,0
20250402,122500,101019130,3545,3545,3545,3545,0
20250402,122400,101019130,3545,3545,3545,3545,0
20250402,122300,101019130,3545,3545,3545,3545,0
20250402,122200,101019130,3545,3545,3545,3545,0
20250402,122100,101019130,3545,3545,3545,3545,0
20250402,122000,101019130,3545,3545,3545,3545,0
20250402,121900,101019130,3545,3545,3545,3545,0
20250402,121800,101019130,3545,3545,3545,3545,0
20250402,121700,101019130,3545,3545,3545,3545,0
20250402,121600,101019130,3545,3545,3545,3545,0
20250402,121500,101019130,3545,3545,3545,3545,0
20250402,121400,101019130,3545,3545,3545,3545,0
20250402,121300,101019130,3545,3545,3545,3545,0
20250402,121200,101019130,3545,3545,3545,3545,0
20250402,121100,101019130,3545,3545,3545,3545,0
20250402,121000,101019130,3545,3545,3545,3545,0
20250402,120900,101019130,3545,3545,3545,3545,0
20250402,120800,101019130,3545,3550,3550,3545,56
20250402,120700,100820340,3570,3570,3570,3570,0
20250402,120600,100820340,3570,3570,3570,3570,0
20250402,120500,100820340,3570,3570,3570,3570,0
20250402,120400,100820340,3570,3570,3570,3570,0
20250402,120300,100820340,3570,3570,3570,3570,0
20250402,120200,100820340,3570,3570,3570,3570,0
20250402,120100,100820340,3570,3570,3570,3570,0
20250402,120000,100820340,3570,3570,3570,3570,0
20250402,115900,100820340,3570,3570,3570,3570,0
20250402,115800,100820340,3570,3570,3570,3570,9880
20250402,115700,65548740,3570,3570,3570,3570,2
20250402,115600,65541600,3570,3570,3570,3570,0
20250402,115500,65541600,3570,3570,3570,3570,0
20250402,115400,65541600,3570,3570,3570,3570,0
20250402,115300,65541600,3570,3570,3570,3570,118
20250402,115200,65120340,3570,3570,3570,3570,4000
20250402,115100,50840340,3570,3570,3570,3570,0
20250402,115000,50840340,3570,3570,3570,3570,1
20250402,114900,50836770,3570,3570,3570,3570,0
20250402,114800,50836770,3570,3570,3570,3570,0
20250402,114700,50836770,3570,3570,3570,3570,0
20250402,114600,50836770,3570,3570,3570,3570,0
20250402,114500,50836770,3570,3570,3570,3570,0
20250402,114400,50836770,3570,3570,3570,3570,0
20250402,114300,50836770,3570,3570,3570,3570,0
20250402,114200,50836770,3570,3570,3570,3570,0
20250402,114100,50836770,3570,3570,3570,3570,0
20250402,114000,50836770,3570,3570,3570,3570,0
20250402,113900,50836770,3570,3570,3570,3570,0
20250402,113800,50836770,3570,3570,3570,3570,0
20250402,113700,50836770,3570,3570,3570,3570,0
20250402,113600,50836770,3570,3570,3570,3570,0
20250402,113500,50836770,3570,3570,3570,3570,0
20250402,113400,50836770,3570,3570,3570,3570,0
20250402,113300,50836770,3570,3570,3570,3570,0
20250402,113200,50836770,3570,3570,3570,3570,0
20250402,113100,50836770,3570,3570,3570,3570,0
20250402,113000,50836770,3570,3570,3570,3570,0
20250402,112900,50836770,3570,3570,3570,3570,0
20250402,112800,50836770,3570,3570,3570,3570,0
20250402,112700,50836770,3570,3570,3570,3570,0
20250402,112600,50836770,3570,3570,3570,3570,0
20250402,112500,50836770,3570,3565,3570,3565,201
20250402,112400,50120200,3565,3565,3565,3565,0
20250402,112300,50120200,3565,3565,3565,3565,0
20250402,112200,50120200,3565,3565,3565,3565,0
20250402,112100,50120200,3565,3565,3565,3565,0
20250402,112000,50120200,3565,3565,3565,3565,0
20250402,111900,50120200,3565,3565,3565,3565,0
20250402,111800,50120200,3565,3565,3565,3565,0
20250402,111700,50120200,3565,3565,3565,3565,0
20250402,111600,50120200,3565,3565,3565,3565,0
20250402,111500,50120200,3565,3565,3565,3565,0
20250402,111400,50120200,3565,3565,3565,3565,0
20250402,111300,50120200,3565,3565,3565,3565,0
20250402,111200,50120200,3565,3565,3565,3565,3
20250402,111100,50109505,3565,3565,3565,3565,0
20250402,111000,50109505,3565,3565,3565,3565,0
20250402,110900,50109505,3565,3565,3565,3565,0
20250402,110800,50109505,3565,3565,3565,3565,0
20250402,110700,50109505,3565,3565,3565,3565,0
20250402,110600,50109505,3565,3565,3565,3565,0
20250402,110500,50109505,3565,3565,3565,3565,0
20250402,110400,50109505,3565,3565,3565,3565,0
20250402,110300,50109505,3565,3565,3565,3565,0
20250402,110200,50109505,3565,3565,3565,3565,0
20250402,110100,50109505,3565,3565,3565,3565,0
20250402,110000,50109505,3565,3565,3565,3565,0
20250402,105900,50109505,3565,3565,3565,3565,0
20250402,105800,50109505,3565,3565,3565,3565,0
20250402,105700,50109505,3565,3565,3565,3565,0
20250402,105600,50109505,3565,3565,3565,3565,0
20250402,105500,50109505,3565,3565,3565,3565,0
20250402,105400,50109505,3565,3565,3565,3565,2
20250402,105300,50102375,3565,3565,3565,3565,1
20250402,105200,50098810,3565,3565,3565,3565,0
20250402,105100,50098810,3565,3565,3565,3565,0
20250402,105000,50098810,3565,3565,3565,3565,1
20250402,104900,50095245,3560,3560,3560,3560,0
20250402,104800,50095245,3560,3560,3560,3560,0
20250402,104700,50095245,3560,3560,3560,3560,1516
20250402,104600,44698285,3560,3560,3560,3560,2
20250402,104500,44691165,3560,3560,3560,3560,0
20250402,104400,44691165,3560,3560,3560,3560,5
20250402,104300,44673365,3555,3555,3555,3555,0
20250402,104200,44673365,3555,3555,3555,3555,20
20250402,104100,44602265,3555,3555,3555,3555,0
20250402,104000,44602265,3555,3555,3555,3555,0
20250402,103900,44602265,3555,3555,3555,3555,0
20250402,103800,44602265,3555,3555,3555,3555,267
20250402,103700,43653080,3555,3555,3555,3555,0
20250402,103600,43653080,3555,3555,3555,3555,0
20250402,103500,43653080,3555,3555,3555,3555,0
20250402,103400,43653080,3555,3555,3555,3555,2
20250402,103300,43645970,3555,3555,3555,3555,0
20250402,103200,43645970,3555,3555,3555,3555,0
20250402,103100,43645970,3555,3555,3555,3555,0
20250402,103000,43645970,3555,3555,3555,3555,0
20250402,102900,43645970,3555,3555,3555,3555,1
20250402,102800,43642415,3555,3555,3555,3555,1
20250402,102700,43638860,3555,3555,3555,3555,0
20250402,102600,43638860,3555,3555,3555,3555,0
20250402,102500,43638860,3555,3555,3555,3555,24
20250402,102400,43553540,3555,3555,3555,3555,0
20250402,102300,43553540,3555,3555,3555,3555,0
20250402,102200,43553540,3555,3555,3555,3555,0
20250402,102100,43553540,3555,3555,3555,3555,0
20250402,102000,43553540,3555,3555,3555,3555,0
20250402,101900,43553540,3555,3555,3555,3555,0
20250402,101800,43553540,3555,3555,3555,3555,1
20250402,101700,43549985,3555,3555,3555,3555,0
20250402,101600,43549985,3555,3555,3555,3555,0
20250402,101500,43549985,3555,3555,3555,3555,0
20250402,101400,43549985,3555,3555,3555,3555,0
20250402,101300,43549985,3555,3555,3555,3555,0
20250402,101200,43549985,3555,3555,3555,3555,1
20250402,101100,43546430,3555,3555,3555,3555,0
20250402,101000,43546430,3555,3555,3555,3555,0
20250402,100900,43546430,3555,3555,3555,3555,0
20250402,100800,43546430,3555,3555,3555,3555,13
20250402,100700,43500215,3555,3555,3555,3555,0
20250402,100600,43500215,3555,3555,3555,3555,0
20250402,100500,43500215,3555,3555,3555,3555,0
20250402,100400,43500215,3555,3555,3555,3555,0
20250402,100300,43500215,3555,3555,3555,3555,30
20250402,100200,43393565,3560,3560,3560,3560,0
20250402,100100,43393565,3560,3560,3560,3560,0
20250402,100000,43393565,3560,3560,3560,3560,1
20250402,095900,43390005,3560,3560,3560,3560,0
20250402,095800,43390005,3560,3560,3560,3560,0
20250402,095700,43390005,3560,3560,3560,3560,0
20250402,095600,43390005,3560,3560,3560,3560,0
20250402,095500,43390005,3560,3560,3560,3560,0
20250402,095400,43390005,3560,3560,3560,3560,0
20250402,095300,43390005,3560,3560,3560,3560,0
20250402,095200,43390005,3560,3560,3560,3560,0
20250402,095100,43390005,3560,3560,3560,3560,0
20250402,095000,43390005,3560,3560,3560,3560,0
20250402,094900,43390005,3560,3560,3560,3560,0
20250402,094800,43390005,3560,3560,3560,3560,0
20250402,094700,43390005,3560,3555,3560,3555,8
20250402,094600,43361545,3525,3525,3525,3525,0
20250402,094500,43361545,3525,3530,3530,3525,10
20250402,094400,43326265,3560,3560,3560,3560,0
20250402,094300,43326265,3560,3560,3560,3560,3
20250402,094200,43315585,3560,3560,3560,3560,0
20250402,094100,43315585,3560,3560,3560,3560,1
20250402,094000,43312025,3555,3555,3555,3555,0
20250402,093900,43312025,3555,3555,3555,3555,0
20250402,093800,43312025,3555,3555,3555,3555,402
20250402,093700,41882915,3555,3550,3555,3550,358
20250402,093600,40611965,3550,3550,3550,3550,5
20250402,093500,40594215,3550,3550,3550,3550,189
20250402,093400,39923265,3550,3550,3550,3550,1
20250402,093300,39919715,3550,3550,3550,3550,0
20250402,093200,39919715,3550,3550,3550,3550,169
20250402,093100,39319765,3525,3535,3535,3525,11
20250402,093000,39280890,3525,3525,3525,3525,0
20250402,092900,39280890,3525,3555,3555,3525,11
20250402,092800,39241815,3555,3555,3555,3555,0
20250402,092700,39241815,3555,3555,3555,3555,0
20250402,092600,39241815,3555,3555,3555,3555,0
20250402,092500,39241815,3555,3555,3555,3555,120
20250402,092400,38815215,3560,3560,3560,3560,0
20250402,092300,38815215,3560,3560,3560,3560,0
20250402,092200,38815215,3560,3560,3560,3560,1
20250402,092100,38811655,3550,3550,3550,3550,464
20250402,092000,37164455,3550,3540,3550,3540,290
20250402,091900,36137845,3540,3540,3540,3540,0
20250402,091800,36137845,3540,3540,3540,3540,1
20250402,091700,36134305,3535,3535,3535,3535,517
20250402,091600,34306710,3530,3530,3530,3530,0
20250402,091500,34306710,3530,3530,3530,3530,0
20250402,091400,34306710,3530,3530,3530,3530,491
20250402,091300,32573480,3520,3520,3520,3520,164
20250402,091200,31996200,3520,3520,3520,3520,0
20250402,091100,31996200,3520,3520,3520,3520,0
20250402,091000,31996200,3520,3515,3520,3515,1524
20250402,090900,26637030,3520,3535,3535,3520,2462
20250402,090800,17961150,3540,3570,3570,3540,20
20250402,090700,17890290,3540,3580,3580,3540,1238
20250402,090600,13499770,3585,3585,3585,3585,0
20250402,090500,13499770,3585,3585,3585,3585,0
20250402,090400,13499770,3585,3585,3585,3585,0
20250402,090300,13499770,3585,3585,3585,3585,150
20250402,090200,12962020,3580,3550,3580,3545,1198
20250402,090100,8703265,3550,3550,3550,3550,41
20250402,090000,8557715,3545,3600,3600,3545,2392