KissMeData/044960/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,191000,90826415,4230,4230,4230,4230,876
20250402,190900,90826415,4230,4230,4230,4230,0
20250402,190800,90826415,4230,4230,4230,4230,0
20250402,190700,90826415,4230,4230,4230,4230,0
20250402,190600,90826415,4230,4230,4230,4230,0
20250402,190500,90826415,4230,4230,4230,4230,0
20250402,190400,90826415,4230,4230,4230,4230,0
20250402,190300,90826415,4230,4230,4230,4230,0
20250402,190200,90826415,4230,4230,4230,4230,0
20250402,190100,90826415,4230,4230,4230,4230,0
20250402,190000,90826415,4230,4230,4230,4230,0
20250402,185900,90826415,4230,4230,4230,4230,0
20250402,185800,90826415,4230,4230,4230,4230,0
20250402,185700,90826415,4230,4230,4230,4230,0
20250402,185600,90826415,4230,4230,4230,4230,0
20250402,185500,90826415,4230,4230,4230,4230,0
20250402,185400,90826415,4230,4230,4230,4230,0
20250402,185300,90826415,4230,4230,4230,4230,0
20250402,185200,90826415,4230,4230,4230,4230,0
20250402,185100,90826415,4230,4230,4230,4230,0
20250402,185000,90826415,4230,4230,4230,4230,0
20250402,184900,90826415,4230,4230,4230,4230,0
20250402,184800,90826415,4230,4230,4230,4230,0
20250402,184700,90826415,4230,4230,4230,4230,0
20250402,184600,90826415,4230,4230,4230,4230,0
20250402,184500,90826415,4230,4230,4230,4230,0
20250402,184400,90826415,4230,4230,4230,4230,0
20250402,184300,90826415,4230,4230,4230,4230,0
20250402,184200,90826415,4230,4230,4230,4230,0
20250402,184100,90826415,4230,4230,4230,4230,0
20250402,184000,90826415,4230,4230,4230,4230,876
20250402,183900,90826415,4230,4230,4230,4230,0
20250402,183800,90826415,4230,4230,4230,4230,0
20250402,183700,90826415,4230,4230,4230,4230,0
20250402,183600,90826415,4230,4230,4230,4230,0
20250402,183500,90826415,4230,4230,4230,4230,0
20250402,183400,90826415,4230,4230,4230,4230,0
20250402,183300,90826415,4230,4230,4230,4230,0
20250402,183200,90826415,4230,4230,4230,4230,0
20250402,183100,90826415,4230,4230,4230,4230,0
20250402,183000,90826415,4230,4230,4230,4230,0
20250402,182900,90826415,4230,4230,4230,4230,0
20250402,182800,90826415,4230,4230,4230,4230,0
20250402,182700,90826415,4230,4230,4230,4230,0
20250402,182600,90826415,4230,4230,4230,4230,0
20250402,182500,90826415,4230,4230,4230,4230,0
20250402,182400,90826415,4230,4230,4230,4230,0
20250402,182300,90826415,4230,4230,4230,4230,0
20250402,182200,90826415,4230,4230,4230,4230,0
20250402,182100,90826415,4230,4230,4230,4230,0
20250402,182000,90826415,4230,4230,4230,4230,0
20250402,181900,90826415,4230,4230,4230,4230,0
20250402,181800,90826415,4230,4230,4230,4230,0
20250402,181700,90826415,4230,4230,4230,4230,0
20250402,181600,90826415,4230,4230,4230,4230,0
20250402,181500,90826415,4230,4230,4230,4230,0
20250402,181400,90826415,4230,4230,4230,4230,0
20250402,181300,90826415,4230,4230,4230,4230,0
20250402,181200,90826415,4230,4230,4230,4230,0
20250402,181100,90826415,4230,4230,4230,4230,0
20250402,181000,90826415,4230,4230,4230,4230,876
20250402,180900,90826415,4230,4230,4230,4230,0
20250402,180800,90826415,4230,4230,4230,4230,0
20250402,180700,90826415,4230,4230,4230,4230,0
20250402,180600,90826415,4230,4230,4230,4230,0
20250402,180500,90826415,4230,4230,4230,4230,0
20250402,180400,90826415,4230,4230,4230,4230,0
20250402,180300,90826415,4230,4230,4230,4230,0
20250402,180200,90826415,4230,4230,4230,4230,0
20250402,180100,90826415,4230,4230,4230,4230,0
20250402,180000,90826415,4230,4230,4230,4230,0
20250402,175900,90826415,4230,4230,4230,4230,0
20250402,175800,90826415,4230,4230,4230,4230,0
20250402,175700,90826415,4230,4230,4230,4230,0
20250402,175600,90826415,4230,4230,4230,4230,0
20250402,175500,90826415,4230,4230,4230,4230,0
20250402,175400,90826415,4230,4230,4230,4230,0
20250402,175300,90826415,4230,4230,4230,4230,0
20250402,175200,90826415,4230,4230,4230,4230,0
20250402,175100,90826415,4230,4230,4230,4230,0
20250402,175000,90826415,4230,4230,4230,4230,0
20250402,174900,90826415,4230,4230,4230,4230,0
20250402,174800,90826415,4230,4230,4230,4230,0
20250402,174700,90826415,4230,4230,4230,4230,0
20250402,174600,90826415,4230,4230,4230,4230,0
20250402,174500,90826415,4230,4230,4230,4230,0
20250402,174400,90826415,4230,4230,4230,4230,0
20250402,174300,90826415,4230,4230,4230,4230,0
20250402,174200,90826415,4230,4230,4230,4230,0
20250402,174100,90826415,4230,4230,4230,4230,0
20250402,174000,90826415,4230,4230,4230,4230,876
20250402,173900,90826415,4230,4230,4230,4230,0
20250402,173800,90826415,4230,4230,4230,4230,0
20250402,173700,90826415,4230,4230,4230,4230,0
20250402,173600,90826415,4230,4230,4230,4230,0
20250402,173500,90826415,4230,4230,4230,4230,0
20250402,173400,90826415,4230,4230,4230,4230,0
20250402,173300,90826415,4230,4230,4230,4230,0
20250402,173200,90826415,4230,4230,4230,4230,0
20250402,173100,90826415,4230,4230,4230,4230,0
20250402,173000,90826415,4230,4230,4230,4230,0
20250402,172900,90826415,4230,4230,4230,4230,0
20250402,172800,90826415,4230,4230,4230,4230,0
20250402,172700,90826415,4230,4230,4230,4230,0
20250402,172600,90826415,4230,4230,4230,4230,0
20250402,172500,90826415,4230,4230,4230,4230,0
20250402,172400,90826415,4230,4230,4230,4230,0
20250402,172300,90826415,4230,4230,4230,4230,0
20250402,172200,90826415,4230,4230,4230,4230,0
20250402,172100,90826415,4230,4230,4230,4230,0
20250402,172000,90826415,4230,4230,4230,4230,0
20250402,171900,90826415,4230,4230,4230,4230,0
20250402,171800,90826415,4230,4230,4230,4230,0
20250402,171700,90826415,4230,4230,4230,4230,0
20250402,171600,90826415,4230,4230,4230,4230,0
20250402,171500,90826415,4230,4230,4230,4230,0
20250402,171400,90826415,4230,4230,4230,4230,0
20250402,171300,90826415,4230,4230,4230,4230,0
20250402,171200,90826415,4230,4230,4230,4230,0
20250402,171100,90826415,4230,4230,4230,4230,0
20250402,171000,90826415,4230,4230,4230,4230,876
20250402,170900,90826415,4230,4230,4230,4230,0
20250402,170800,90826415,4230,4230,4230,4230,0
20250402,170700,90826415,4230,4230,4230,4230,0
20250402,170600,90826415,4230,4230,4230,4230,0
20250402,170500,90826415,4230,4230,4230,4230,0
20250402,170400,90826415,4230,4230,4230,4230,0
20250402,170300,90826415,4230,4230,4230,4230,0
20250402,170200,90826415,4230,4230,4230,4230,0
20250402,170100,90826415,4230,4230,4230,4230,0
20250402,170000,90826415,4230,4230,4230,4230,0
20250402,165900,90826415,4230,4230,4230,4230,0
20250402,165800,90826415,4230,4230,4230,4230,0
20250402,165700,90826415,4230,4230,4230,4230,0
20250402,165600,90826415,4230,4230,4230,4230,0
20250402,165500,90826415,4230,4230,4230,4230,0
20250402,165400,90826415,4230,4230,4230,4230,0
20250402,165300,90826415,4230,4230,4230,4230,0
20250402,165200,90826415,4230,4230,4230,4230,0
20250402,165100,90826415,4230,4230,4230,4230,0
20250402,165000,90826415,4230,4230,4230,4230,0
20250402,164900,90826415,4230,4230,4230,4230,0
20250402,164800,90826415,4230,4230,4230,4230,0
20250402,164700,90826415,4230,4230,4230,4230,0
20250402,164600,90826415,4230,4230,4230,4230,0
20250402,164500,90826415,4230,4230,4230,4230,0
20250402,164400,90826415,4230,4230,4230,4230,0
20250402,164300,90826415,4230,4230,4230,4230,0
20250402,164200,90826415,4230,4230,4230,4230,0
20250402,164100,90826415,4230,4230,4230,4230,0
20250402,164000,90826415,4230,4230,4230,4230,876
20250402,163900,90826415,4230,4230,4230,4230,0
20250402,163800,90826415,4230,4230,4230,4230,0
20250402,163700,90826415,4230,4230,4230,4230,0
20250402,163600,90826415,4230,4230,4230,4230,0
20250402,163500,90826415,4230,4230,4230,4230,0
20250402,163400,90826415,4230,4230,4230,4230,0
20250402,163300,90826415,4230,4230,4230,4230,0
20250402,163200,90826415,4230,4230,4230,4230,0
20250402,163100,90826415,4230,4230,4230,4230,0
20250402,163000,90826415,4230,4230,4230,4230,0
20250402,162900,90826415,4230,4230,4230,4230,0
20250402,162800,90826415,4230,4230,4230,4230,0
20250402,162700,90826415,4230,4230,4230,4230,0
20250402,162600,90826415,4230,4230,4230,4230,0
20250402,162500,90826415,4230,4230,4230,4230,0
20250402,162400,90826415,4230,4230,4230,4230,0
20250402,162300,90826415,4230,4230,4230,4230,0
20250402,162200,90826415,4230,4230,4230,4230,0
20250402,162100,90826415,4230,4230,4230,4230,0
20250402,162000,90826415,4230,4230,4230,4230,0
20250402,161900,90826415,4230,4230,4230,4230,0
20250402,161800,90826415,4230,4230,4230,4230,0
20250402,161700,90826415,4230,4230,4230,4230,0
20250402,161600,90826415,4230,4230,4230,4230,0
20250402,161500,90826415,4230,4230,4230,4230,0
20250402,161400,90826415,4230,4230,4230,4230,0
20250402,161300,90826415,4230,4230,4230,4230,0
20250402,161200,90826415,4230,4230,4230,4230,0
20250402,161100,90826415,4230,4230,4230,4230,0
20250402,161000,90826415,4230,4230,4230,4230,876
20250402,160900,90826415,4230,4230,4230,4230,0
20250402,160800,90826415,4230,4230,4230,4230,0
20250402,160700,90826415,4230,4230,4230,4230,0
20250402,160600,90826415,4230,4230,4230,4230,0
20250402,160500,90826415,4230,4230,4230,4230,0
20250402,160400,90826415,4230,4230,4230,4230,0
20250402,160300,90826415,4230,4230,4230,4230,0
20250402,160200,90826415,4230,4230,4230,4230,0
20250402,160100,90826415,4230,4230,4230,4230,0
20250402,160000,90826415,4230,4230,4230,4230,0
20250402,155900,90826415,4230,4230,4230,4230,0
20250402,155800,90826415,4230,4230,4230,4230,0
20250402,155700,90826415,4230,4230,4230,4230,0
20250402,155600,90826415,4230,4230,4230,4230,0
20250402,155500,90826415,4230,4230,4230,4230,0
20250402,155400,90826415,4230,4230,4230,4230,0
20250402,155300,90826415,4230,4230,4230,4230,0
20250402,155200,90826415,4230,4230,4230,4230,0
20250402,155100,90826415,4230,4230,4230,4230,0
20250402,155000,90826415,4230,4230,4230,4230,0
20250402,154900,90826415,4230,4230,4230,4230,0
20250402,154800,90826415,4230,4230,4230,4230,0
20250402,154700,90826415,4230,4230,4230,4230,0
20250402,154600,90826415,4230,4230,4230,4230,0
20250402,154500,90826415,4230,4230,4230,4230,0
20250402,154400,90826415,4230,4230,4230,4230,0
20250402,154300,90826415,4230,4230,4230,4230,0
20250402,154200,90826415,4230,4230,4230,4230,0
20250402,154100,90826415,4230,4230,4230,4230,0
20250402,154000,90826415,4230,4230,4230,4230,876
20250402,153900,90826415,4230,4230,4230,4230,0
20250402,153800,90826415,4230,4230,4230,4230,0
20250402,153700,90826415,4230,4230,4230,4230,0
20250402,153600,90826415,4230,4230,4230,4230,0
20250402,153500,90826415,4230,4230,4230,4230,0
20250402,153400,90826415,4230,4230,4230,4230,0
20250402,153300,90826415,4230,4230,4230,4230,0
20250402,153200,90826415,4230,4230,4230,4230,0
20250402,153100,90826415,4230,4230,4230,4230,0
20250402,153000,90826415,4230,4230,4230,4230,876
20250402,152900,87120935,4255,4255,4255,4255,0
20250402,152800,87120935,4255,4255,4255,4255,0
20250402,152700,87120935,4255,4255,4255,4255,0
20250402,152600,87120935,4255,4255,4255,4255,0
20250402,152500,87120935,4255,4255,4255,4255,0
20250402,152400,87120935,4255,4255,4255,4255,0
20250402,152300,87120935,4255,4255,4255,4255,0
20250402,152200,87120935,4255,4255,4255,4255,0
20250402,152100,87120935,4255,4255,4255,4255,0
20250402,152000,87120935,4255,4255,4255,4255,0
20250402,151900,87120935,4255,4255,4255,4255,0
20250402,151800,87120935,4255,4240,4255,4230,101
20250402,151700,86693585,4255,4250,4255,4250,200
20250402,151600,85843035,4255,4255,4255,4255,0
20250402,151500,85843035,4255,4255,4255,4255,0
20250402,151400,85843035,4255,4255,4255,4255,0
20250402,151300,85843035,4255,4255,4255,4255,0
20250402,151200,85843035,4255,4255,4255,4255,0
20250402,151100,85843035,4255,4255,4255,4250,307
20250402,151000,84538250,4235,4235,4235,4235,500
20250402,150900,82420750,4255,4255,4255,4255,0
20250402,150800,82420750,4255,4255,4255,4255,1
20250402,150700,82416495,4235,4235,4235,4235,500
20250402,150600,80298995,4255,4235,4255,4235,501
20250402,150500,78177240,4255,4255,4255,4255,0
20250402,150400,78177240,4255,4255,4255,4255,1
20250402,150300,78172985,4235,4235,4235,4235,0
20250402,150200,78172985,4235,4240,4240,4235,500
20250402,150100,76055460,4255,4255,4255,4255,0
20250402,150000,76055460,4255,4255,4255,4255,0
20250402,145900,76055460,4255,4255,4255,4255,0
20250402,145800,76055460,4255,4255,4255,4255,1
20250402,145700,76051205,4235,4235,4235,4235,0
20250402,145600,76051205,4235,4235,4235,4235,0
20250402,145500,76051205,4235,4235,4235,4235,0
20250402,145400,76051205,4235,4235,4235,4235,0
20250402,145300,76051205,4235,4235,4235,4235,2000
20250402,145200,67581205,4255,4255,4255,4255,0
20250402,145100,67581205,4255,4255,4255,4255,0
20250402,145000,67581205,4255,4255,4255,4255,0
20250402,144900,67581205,4255,4255,4255,4255,0
20250402,144800,67581205,4255,4255,4255,4255,9
20250402,144700,67542910,4255,4255,4255,4255,9
20250402,144600,67504615,4255,4255,4255,4255,0
20250402,144500,67504615,4255,4255,4255,4255,0
20250402,144400,67504615,4255,4255,4255,4255,0
20250402,144300,67504615,4255,4250,4255,4250,2
20250402,144200,67496110,4250,4250,4250,4250,0
20250402,144100,67496110,4250,4250,4250,4250,0
20250402,144000,67496110,4250,4250,4250,4250,0
20250402,143900,67496110,4250,4250,4250,4250,40
20250402,143800,67326110,4265,4265,4265,4265,0
20250402,143700,67326110,4265,4255,4265,4255,2
20250402,143600,67317590,4255,4255,4255,4255,715
20250402,143500,64275265,4235,4235,4235,4235,25
20250402,143400,64169390,4255,4255,4255,4255,0
20250402,143300,64169390,4255,4255,4255,4255,0
20250402,143200,64169390,4255,4250,4255,4250,401
20250402,143100,62465135,4255,4255,4255,4255,0
20250402,143000,62465135,4255,4255,4255,4255,0
20250402,142900,62465135,4255,4255,4255,4255,0
20250402,142800,62465135,4255,4255,4255,4255,0
20250402,142700,62465135,4255,4255,4255,4255,0
20250402,142600,62465135,4255,4255,4255,4255,0
20250402,142500,62465135,4255,4255,4255,4255,0
20250402,142400,62465135,4255,4255,4255,4255,0
20250402,142300,62465135,4255,4255,4255,4255,0
20250402,142200,62465135,4255,4255,4255,4255,0
20250402,142100,62465135,4255,4255,4255,4255,0
20250402,142000,62465135,4255,4255,4255,4255,0
20250402,141900,62465135,4255,4255,4255,4255,0
20250402,141800,62465135,4255,4230,4255,4230,101
20250402,141700,62037880,4230,4235,4235,4230,249
20250402,141600,60984605,4230,4230,4230,4230,500
20250402,141500,58869605,4235,4235,4235,4235,0
20250402,141400,58869605,4235,4235,4235,4230,501
20250402,141300,56749785,4255,4255,4255,4255,0
20250402,141200,56749785,4255,4255,4255,4255,0
20250402,141100,56749785,4255,4255,4255,4255,0
20250402,141000,56749785,4255,4255,4255,4255,0
20250402,140900,56749785,4255,4255,4255,4255,0
20250402,140800,56749785,4255,4255,4255,4255,0
20250402,140700,56749785,4255,4255,4255,4255,0
20250402,140600,56749785,4255,4255,4255,4255,0
20250402,140500,56749785,4255,4255,4255,4255,0
20250402,140400,56749785,4255,4255,4255,4255,0
20250402,140300,56749785,4255,4255,4255,4255,0
20250402,140200,56749785,4255,4255,4255,4255,0
20250402,140100,56749785,4255,4255,4255,4255,1
20250402,140000,56745530,4240,4240,4240,4240,0
20250402,135900,56745530,4240,4240,4240,4240,0
20250402,135800,56745530,4240,4240,4240,4240,0
20250402,135700,56745530,4240,4240,4240,4240,0
20250402,135600,56745530,4240,4240,4240,4240,0
20250402,135500,56745530,4240,4240,4240,4240,0
20250402,135400,56745530,4240,4240,4240,4240,0
20250402,135300,56745530,4240,4240,4240,4240,0
20250402,135200,56745530,4240,4240,4240,4240,0
20250402,135100,56745530,4240,4240,4240,4240,1547
20250402,135000,50186250,4250,4250,4250,4250,0
20250402,134900,50186250,4250,4250,4250,4250,0
20250402,134800,50186250,4250,4250,4250,4250,0
20250402,134700,50186250,4250,4250,4250,4250,0
20250402,134600,50186250,4250,4250,4250,4250,0
20250402,134500,50186250,4250,4250,4250,4250,0
20250402,134400,50186250,4250,4250,4250,4250,0
20250402,134300,50186250,4250,4250,4250,4250,0
20250402,134200,50186250,4250,4250,4250,4250,0
20250402,134100,50186250,4250,4250,4250,4250,0
20250402,134000,50186250,4250,4250,4250,4250,0
20250402,133900,50186250,4250,4250,4250,4250,0
20250402,133800,50186250,4250,4250,4250,4250,0
20250402,133700,50186250,4250,4250,4250,4250,0
20250402,133600,50186250,4250,4250,4250,4250,0
20250402,133500,50186250,4250,4250,4250,4250,70
20250402,133400,49888750,4260,4260,4260,4260,0
20250402,133300,49888750,4260,4260,4260,4260,0
20250402,133200,49888750,4260,4260,4260,4260,0
20250402,133100,49888750,4260,4260,4260,4260,0
20250402,133000,49888750,4260,4260,4260,4260,0
20250402,132900,49888750,4260,4260,4260,4260,0
20250402,132800,49888750,4260,4260,4260,4260,0
20250402,132700,49888750,4260,4260,4260,4260,0
20250402,132600,49888750,4260,4260,4260,4260,10
20250402,132500,49846150,4260,4260,4260,4260,0
20250402,132400,49846150,4260,4260,4260,4260,20
20250402,132300,49760950,4260,4260,4260,4260,0
20250402,132200,49760950,4260,4260,4260,4260,0
20250402,132100,49760950,4260,4260,4260,4260,0
20250402,132000,49760950,4260,4260,4260,4260,0
20250402,131900,49760950,4260,4260,4260,4260,5
20250402,131800,49739650,4260,4260,4260,4260,1
20250402,131700,49735390,4255,4255,4255,4255,0
20250402,131600,49735390,4255,4255,4255,4255,390
20250402,131500,48075940,4255,4255,4255,4255,0
20250402,131400,48075940,4255,4255,4255,4255,0
20250402,131300,48075940,4255,4255,4255,4255,0
20250402,131200,48075940,4255,4255,4255,4255,0
20250402,131100,48075940,4255,4255,4255,4255,0
20250402,131000,48075940,4255,4255,4255,4255,0
20250402,130900,48075940,4255,4255,4255,4255,0
20250402,130800,48075940,4255,4255,4255,4255,0
20250402,130700,48075940,4255,4255,4255,4255,0
20250402,130600,48075940,4255,4255,4255,4255,0
20250402,130500,48075940,4255,4245,4255,4240,801
20250402,130400,44679635,4240,4240,4240,4240,0
20250402,130300,44679635,4240,4240,4240,4240,0
20250402,130200,44679635,4240,4240,4240,4240,0
20250402,130100,44679635,4240,4240,4240,4240,0
20250402,130000,44679635,4240,4240,4240,4240,0
20250402,125900,44679635,4240,4240,4240,4240,0
20250402,125800,44679635,4240,4240,4240,4240,0
20250402,125700,44679635,4240,4240,4240,4240,0
20250402,125600,44679635,4240,4240,4240,4240,0
20250402,125500,44679635,4240,4240,4240,4240,0
20250402,125400,44679635,4240,4240,4240,4240,0
20250402,125300,44679635,4240,4240,4240,4240,0
20250402,125200,44679635,4240,4240,4240,4240,0
20250402,125100,44679635,4240,4240,4240,4240,0
20250402,125000,44679635,4240,4240,4240,4240,932
20250402,124900,40727955,4245,4245,4245,4245,0
20250402,124800,40727955,4245,4245,4245,4245,0
20250402,124700,40727955,4245,4245,4245,4245,0
20250402,124600,40727955,4245,4245,4245,4245,0
20250402,124500,40727955,4245,4245,4250,4245,16
20250402,124400,40660030,4255,4255,4255,4255,0
20250402,124300,40660030,4255,4255,4255,4255,0
20250402,124200,40660030,4255,4255,4255,4255,0
20250402,124100,40660030,4255,4255,4255,4255,0
20250402,124000,40660030,4255,4255,4255,4255,0
20250402,123900,40660030,4255,4255,4255,4255,0
20250402,123800,40660030,4255,4255,4255,4255,0
20250402,123700,40660030,4255,4255,4255,4255,0
20250402,123600,40660030,4255,4255,4255,4255,0
20250402,123500,40660030,4255,4255,4255,4255,0
20250402,123400,40660030,4255,4255,4255,4255,0
20250402,123300,40660030,4255,4255,4255,4255,0
20250402,123200,40660030,4255,4255,4255,4255,0
20250402,123100,40660030,4255,4255,4255,4255,0
20250402,123000,40660030,4255,4255,4255,4255,0
20250402,122900,40660030,4255,4255,4255,4255,0
20250402,122800,40660030,4255,4255,4255,4255,0
20250402,122700,40660030,4255,4255,4255,4255,0
20250402,122600,40660030,4255,4255,4255,4255,0
20250402,122500,40660030,4255,4255,4255,4255,0
20250402,122400,40660030,4255,4255,4255,4255,1
20250402,122300,40655775,4235,4240,4240,4235,5
20250402,122200,40634585,4245,4245,4245,4245,0
20250402,122100,40634585,4245,4245,4245,4245,0
20250402,122000,40634585,4245,4245,4245,4245,0
20250402,121900,40634585,4245,4245,4245,4245,0
20250402,121800,40634585,4245,4245,4245,4245,0
20250402,121700,40634585,4245,4245,4245,4245,0
20250402,121600,40634585,4245,4245,4245,4245,0
20250402,121500,40634585,4245,4245,4245,4245,0
20250402,121400,40634585,4245,4245,4245,4245,12
20250402,121300,40583645,4260,4260,4260,4260,0
20250402,121200,40583645,4260,4260,4260,4260,0
20250402,121100,40583645,4260,4260,4260,4260,0
20250402,121000,40583645,4260,4260,4260,4260,0
20250402,120900,40583645,4260,4260,4260,4260,0
20250402,120800,40583645,4260,4260,4260,4260,0
20250402,120700,40583645,4260,4260,4260,4260,0
20250402,120600,40583645,4260,4260,4260,4260,0
20250402,120500,40583645,4260,4260,4260,4260,0
20250402,120400,40583645,4260,4260,4260,4260,0
20250402,120300,40583645,4260,4260,4260,4260,0
20250402,120200,40583645,4260,4260,4260,4260,0
20250402,120100,40583645,4260,4260,4260,4260,0
20250402,120000,40583645,4260,4260,4260,4260,0
20250402,115900,40583645,4260,4260,4260,4260,0
20250402,115800,40583645,4260,4260,4260,4260,0
20250402,115700,40583645,4260,4260,4260,4260,0
20250402,115600,40583645,4260,4260,4260,4260,1
20250402,115500,40579385,4235,4235,4235,4235,1
20250402,115400,40575150,4260,4260,4260,4260,0
20250402,115300,40575150,4260,4260,4260,4260,1
20250402,115200,40570890,4240,4240,4240,4240,0
20250402,115100,40570890,4240,4240,4240,4240,0
20250402,115000,40570890,4240,4240,4240,4240,0
20250402,114900,40570890,4240,4240,4240,4240,0
20250402,114800,40570890,4240,4240,4240,4240,0
20250402,114700,40570890,4240,4240,4240,4240,0
20250402,114600,40570890,4240,4245,4245,4240,1132
20250402,114500,35766095,4250,4250,4250,4250,30
20250402,114400,35638595,4265,4265,4265,4265,0
20250402,114300,35638595,4265,4265,4265,4265,0
20250402,114200,35638595,4265,4265,4265,4265,0
20250402,114100,35638595,4265,4265,4265,4265,0
20250402,114000,35638595,4265,4265,4265,4265,0
20250402,113900,35638595,4265,4265,4265,4265,0
20250402,113800,35638595,4265,4265,4265,4265,0
20250402,113700,35638595,4265,4265,4265,4265,0
20250402,113600,35638595,4265,4265,4265,4265,0
20250402,113500,35638595,4265,4265,4265,4265,0
20250402,113400,35638595,4265,4265,4265,4265,0
20250402,113300,35638595,4265,4265,4265,4265,0
20250402,113200,35638595,4265,4265,4265,4265,0
20250402,113100,35638595,4265,4265,4265,4265,0
20250402,113000,35638595,4265,4265,4265,4265,0
20250402,112900,35638595,4265,4265,4265,4265,0
20250402,112800,35638595,4265,4265,4265,4265,0
20250402,112700,35638595,4265,4265,4265,4265,0
20250402,112600,35638595,4265,4265,4265,4265,0
20250402,112500,35638595,4265,4265,4265,4265,0
20250402,112400,35638595,4265,4265,4265,4265,0
20250402,112300,35638595,4265,4265,4265,4265,0
20250402,112200,35638595,4265,4265,4265,4265,0
20250402,112100,35638595,4265,4265,4265,4265,0
20250402,112000,35638595,4265,4265,4265,4265,0
20250402,111900,35638595,4265,4265,4265,4265,0
20250402,111800,35638595,4265,4265,4265,4265,0
20250402,111700,35638595,4265,4265,4265,4265,0
20250402,111600,35638595,4265,4265,4265,4265,1
20250402,111500,35634330,4260,4260,4260,4260,0
20250402,111400,35634330,4260,4260,4260,4260,0
20250402,111300,35634330,4260,4260,4260,4260,0
20250402,111200,35634330,4260,4260,4260,4260,0
20250402,111100,35634330,4260,4260,4260,4260,0
20250402,111000,35634330,4260,4260,4260,4260,0
20250402,110900,35634330,4260,4260,4260,4260,0
20250402,110800,35634330,4260,4260,4260,4260,0
20250402,110700,35634330,4260,4260,4260,4260,40
20250402,110600,35463930,4260,4260,4260,4260,0
20250402,110500,35463930,4260,4260,4260,4260,0
20250402,110400,35463930,4260,4255,4260,4255,600
20250402,110300,32908520,4255,4255,4255,4255,1
20250402,110200,32904265,4250,4245,4250,4245,17
20250402,110100,32832095,4245,4245,4245,4245,0
20250402,110000,32832095,4245,4245,4245,4245,0
20250402,105900,32832095,4245,4245,4245,4245,0
20250402,105800,32832095,4245,4245,4245,4245,0
20250402,105700,32832095,4245,4245,4245,4245,0
20250402,105600,32832095,4245,4245,4245,4245,0
20250402,105500,32832095,4245,4245,4245,4245,0
20250402,105400,32832095,4245,4245,4245,4245,0
20250402,105300,32832095,4245,4245,4245,4245,0
20250402,105200,32832095,4245,4245,4245,4245,0
20250402,105100,32832095,4245,4245,4245,4245,0
20250402,105000,32832095,4245,4245,4245,4245,0
20250402,104900,32832095,4245,4245,4245,4245,0
20250402,104800,32832095,4245,4245,4245,4245,0
20250402,104700,32832095,4245,4245,4245,4245,1
20250402,104600,32827850,4245,4245,4245,4245,0
20250402,104500,32827850,4245,4245,4245,4245,0
20250402,104400,32827850,4245,4245,4245,4245,0
20250402,104300,32827850,4245,4245,4245,4245,0
20250402,104200,32827850,4245,4245,4245,4245,0
20250402,104100,32827850,4245,4245,4245,4245,0
20250402,104000,32827850,4245,4245,4245,4245,0
20250402,103900,32827850,4245,4245,4245,4245,0
20250402,103800,32827850,4245,4245,4245,4245,0
20250402,103700,32827850,4245,4245,4245,4245,0
20250402,103600,32827850,4245,4245,4245,4245,0
20250402,103500,32827850,4245,4245,4245,4245,0
20250402,103400,32827850,4245,4250,4250,4245,64
20250402,103300,32555875,4250,4250,4250,4250,0
20250402,103200,32555875,4250,4250,4250,4250,9
20250402,103100,32517625,4250,4250,4250,4250,0
20250402,103000,32517625,4250,4250,4250,4250,0
20250402,102900,32517625,4250,4250,4250,4250,0
20250402,102800,32517625,4250,4250,4250,4250,0
20250402,102700,32517625,4250,4250,4250,4250,0
20250402,102600,32517625,4250,4250,4250,4250,0
20250402,102500,32517625,4250,4250,4250,4250,0
20250402,102400,32517625,4250,4250,4250,4250,2
20250402,102300,32509125,4250,4250,4250,4250,0
20250402,102200,32509125,4250,4250,4250,4250,2
20250402,102100,32500625,4250,4250,4250,4250,5
20250402,102000,32479375,4250,4250,4250,4250,0
20250402,101900,32479375,4250,4250,4250,4250,0
20250402,101800,32479375,4250,4250,4250,4250,0
20250402,101700,32479375,4250,4250,4250,4250,0
20250402,101600,32479375,4250,4250,4250,4250,134
20250402,101500,31909875,4245,4245,4245,4245,108
20250402,101400,31451415,4240,4240,4240,4240,0
20250402,101300,31451415,4240,4240,4240,4240,0
20250402,101200,31451415,4240,4245,4245,4240,69
20250402,101100,31158850,4245,4245,4245,4245,0
20250402,101000,31158850,4245,4245,4245,4245,0
20250402,100900,31158850,4245,4245,4245,4245,0
20250402,100800,31158850,4245,4245,4245,4245,0
20250402,100700,31158850,4245,4245,4245,4245,0
20250402,100600,31158850,4245,4245,4245,4245,50
20250402,100500,30946600,4245,4245,4245,4245,100
20250402,100400,30522100,4245,4245,4245,4245,201
20250402,100300,29668855,4245,4245,4245,4245,0
20250402,100200,29668855,4245,4245,4245,4245,0
20250402,100100,29668855,4245,4245,4245,4245,0
20250402,100000,29668855,4245,4245,4245,4245,0
20250402,095900,29668855,4245,4245,4245,4245,0
20250402,095800,29668855,4245,4245,4245,4245,0
20250402,095700,29668855,4245,4245,4245,4245,0
20250402,095600,29668855,4245,4245,4245,4245,0
20250402,095500,29668855,4245,4245,4245,4245,0
20250402,095400,29668855,4245,4245,4245,4245,0
20250402,095300,29668855,4245,4245,4245,4245,0
20250402,095200,29668855,4245,4245,4245,4245,0
20250402,095100,29668855,4245,4245,4245,4245,0
20250402,095000,29668855,4245,4245,4245,4245,0
20250402,094900,29668855,4245,4235,4245,4235,305
20250402,094800,28374170,4235,4235,4235,4235,0
20250402,094700,28374170,4235,4235,4235,4235,0
20250402,094600,28374170,4235,4235,4235,4235,211
20250402,094500,27480585,4235,4235,4235,4235,1
20250402,094400,27476350,4235,4235,4235,4235,4
20250402,094300,27459410,4235,4235,4235,4235,1
20250402,094200,27455175,4225,4225,4225,4225,0
20250402,094100,27455175,4225,4225,4225,4225,1
20250402,094000,27450950,4240,4240,4240,4240,10
20250402,093900,27408550,4245,4245,4245,4245,0
20250402,093800,27408550,4245,4245,4245,4245,0
20250402,093700,27408550,4245,4245,4245,4245,0
20250402,093600,27408550,4245,4245,4245,4245,0
20250402,093500,27408550,4245,4245,4245,4245,0
20250402,093400,27408550,4245,4245,4245,4245,0
20250402,093300,27408550,4245,4235,4245,4235,250
20250402,093200,26348460,4235,4235,4235,4235,0
20250402,093100,26348460,4235,4235,4235,4235,0
20250402,093000,26348460,4235,4235,4235,4235,0
20250402,092900,26348460,4235,4235,4235,4235,0
20250402,092800,26348460,4235,4235,4235,4235,1
20250402,092700,26344225,4230,4230,4230,4230,5
20250402,092600,26323075,4240,4240,4240,4240,0
20250402,092500,26323075,4240,4240,4240,4240,0
20250402,092400,26323075,4240,4215,4240,4215,6
20250402,092300,26297730,4215,4215,4215,4215,200
20250402,092200,25454730,4205,4205,4205,4205,220
20250402,092100,24529630,4205,4260,4260,4185,3581
20250402,092000,9487935,4260,4260,4260,4260,100
20250402,091900,9061935,4260,4260,4260,4260,0
20250402,091800,9061935,4260,4260,4260,4260,1
20250402,091700,9057675,4235,4260,4260,4235,3
20250402,091600,9044945,4240,4260,4260,4240,181
20250402,091500,8277285,4260,4260,4260,4260,0
20250402,091400,8277285,4260,4260,4260,4260,10
20250402,091300,8234685,4270,4270,4270,4270,0
20250402,091200,8234685,4270,4270,4270,4270,0
20250402,091100,8234685,4270,4270,4270,4270,0
20250402,091000,8234685,4270,4270,4270,4270,0
20250402,090900,8234685,4270,4250,4270,4245,787
20250402,090800,4889895,4285,4285,4285,4285,3
20250402,090700,4877040,4255,4255,4255,4255,1
20250402,090600,4872785,4290,4260,4290,4260,361
20250402,090500,3334865,4300,4300,4300,4300,0
20250402,090400,3334865,4300,4300,4300,4300,0
20250402,090300,3334865,4300,4300,4300,4300,0
20250402,090200,3334865,4300,4305,4305,4260,298
20250402,090100,2062865,4270,4300,4305,4270,108
20250402,090000,1601460,4305,4305,4305,4305,372