KissMeData/066310/min/candle-20250410.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250410,192700,215127170,7840,7840,7840,7840,939
20250410,192600,215127170,7840,7840,7840,7840,0
20250410,192500,215127170,7840,7840,7840,7840,0
20250410,192400,215127170,7840,7840,7840,7840,0
20250410,192300,215127170,7840,7840,7840,7840,0
20250410,192200,215127170,7840,7840,7840,7840,0
20250410,192100,215127170,7840,7840,7840,7840,0
20250410,192000,215127170,7840,7840,7840,7840,0
20250410,191900,215127170,7840,7840,7840,7840,0
20250410,191800,215127170,7840,7840,7840,7840,0
20250410,191700,215127170,7840,7840,7840,7840,0
20250410,191600,215127170,7840,7840,7840,7840,0
20250410,191500,215127170,7840,7840,7840,7840,0
20250410,191400,215127170,7840,7840,7840,7840,0
20250410,191300,215127170,7840,7840,7840,7840,0
20250410,191200,215127170,7840,7840,7840,7840,0
20250410,191100,215127170,7840,7840,7840,7840,0
20250410,191000,215127170,7840,7840,7840,7840,0
20250410,190900,215127170,7840,7840,7840,7840,0
20250410,190800,215127170,7840,7840,7840,7840,0
20250410,190700,215127170,7840,7840,7840,7840,0
20250410,190600,215127170,7840,7840,7840,7840,0
20250410,190500,215127170,7840,7840,7840,7840,0
20250410,190400,215127170,7840,7840,7840,7840,0
20250410,190300,215127170,7840,7840,7840,7840,0
20250410,190200,215127170,7840,7840,7840,7840,0
20250410,190100,215127170,7840,7840,7840,7840,0
20250410,190000,215127170,7840,7840,7840,7840,0
20250410,185900,215127170,7840,7840,7840,7840,0
20250410,185800,215127170,7840,7840,7840,7840,0
20250410,185700,215127170,7840,7840,7840,7840,939
20250410,185600,215127170,7840,7840,7840,7840,0
20250410,185500,215127170,7840,7840,7840,7840,0
20250410,185400,215127170,7840,7840,7840,7840,0
20250410,185300,215127170,7840,7840,7840,7840,0
20250410,185200,215127170,7840,7840,7840,7840,0
20250410,185100,215127170,7840,7840,7840,7840,0
20250410,185000,215127170,7840,7840,7840,7840,0
20250410,184900,215127170,7840,7840,7840,7840,0
20250410,184800,215127170,7840,7840,7840,7840,0
20250410,184700,215127170,7840,7840,7840,7840,0
20250410,184600,215127170,7840,7840,7840,7840,0
20250410,184500,215127170,7840,7840,7840,7840,0
20250410,184400,215127170,7840,7840,7840,7840,0
20250410,184300,215127170,7840,7840,7840,7840,0
20250410,184200,215127170,7840,7840,7840,7840,0
20250410,184100,215127170,7840,7840,7840,7840,0
20250410,184000,215127170,7840,7840,7840,7840,0
20250410,183900,215127170,7840,7840,7840,7840,0
20250410,183800,215127170,7840,7840,7840,7840,0
20250410,183700,215127170,7840,7840,7840,7840,0
20250410,183600,215127170,7840,7840,7840,7840,0
20250410,183500,215127170,7840,7840,7840,7840,0
20250410,183400,215127170,7840,7840,7840,7840,0
20250410,183300,215127170,7840,7840,7840,7840,0
20250410,183200,215127170,7840,7840,7840,7840,0
20250410,183100,215127170,7840,7840,7840,7840,0
20250410,183000,215127170,7840,7840,7840,7840,0
20250410,182900,215127170,7840,7840,7840,7840,0
20250410,182800,215127170,7840,7840,7840,7840,0
20250410,182700,215127170,7840,7840,7840,7840,939
20250410,182600,215127170,7840,7840,7840,7840,0
20250410,182500,215127170,7840,7840,7840,7840,0
20250410,182400,215127170,7840,7840,7840,7840,0
20250410,182300,215127170,7840,7840,7840,7840,0
20250410,182200,215127170,7840,7840,7840,7840,0
20250410,182100,215127170,7840,7840,7840,7840,0
20250410,182000,215127170,7840,7840,7840,7840,0
20250410,181900,215127170,7840,7840,7840,7840,0
20250410,181800,215127170,7840,7840,7840,7840,0
20250410,181700,215127170,7840,7840,7840,7840,0
20250410,181600,215127170,7840,7840,7840,7840,0
20250410,181500,215127170,7840,7840,7840,7840,0
20250410,181400,215127170,7840,7840,7840,7840,0
20250410,181300,215127170,7840,7840,7840,7840,0
20250410,181200,215127170,7840,7840,7840,7840,0
20250410,181100,215127170,7840,7840,7840,7840,0
20250410,181000,215127170,7840,7840,7840,7840,0
20250410,180900,215127170,7840,7840,7840,7840,0
20250410,180800,215127170,7840,7840,7840,7840,0
20250410,180700,215127170,7840,7840,7840,7840,0
20250410,180600,215127170,7840,7840,7840,7840,0
20250410,180500,215127170,7840,7840,7840,7840,0
20250410,180400,215127170,7840,7840,7840,7840,0
20250410,180300,215127170,7840,7840,7840,7840,0
20250410,180200,215127170,7840,7840,7840,7840,0
20250410,180100,215127170,7840,7840,7840,7840,0
20250410,180000,215127170,7840,7840,7840,7840,0
20250410,175900,215127170,7840,7840,7840,7840,0
20250410,175800,215127170,7840,7840,7840,7840,0
20250410,175700,215127170,7840,7840,7840,7840,939
20250410,175600,215127170,7840,7840,7840,7840,0
20250410,175500,215127170,7840,7840,7840,7840,0
20250410,175400,215127170,7840,7840,7840,7840,0
20250410,175300,215127170,7840,7840,7840,7840,0
20250410,175200,215127170,7840,7840,7840,7840,0
20250410,175100,215127170,7840,7840,7840,7840,0
20250410,175000,215127170,7840,7840,7840,7840,0
20250410,174900,215127170,7840,7840,7840,7840,0
20250410,174800,215127170,7840,7840,7840,7840,0
20250410,174700,215127170,7840,7840,7840,7840,0
20250410,174600,215127170,7840,7840,7840,7840,0
20250410,174500,215127170,7840,7840,7840,7840,0
20250410,174400,215127170,7840,7840,7840,7840,0
20250410,174300,215127170,7840,7840,7840,7840,0
20250410,174200,215127170,7840,7840,7840,7840,0
20250410,174100,215127170,7840,7840,7840,7840,0
20250410,174000,215127170,7840,7840,7840,7840,0
20250410,173900,215127170,7840,7840,7840,7840,0
20250410,173800,215127170,7840,7840,7840,7840,0
20250410,173700,215127170,7840,7840,7840,7840,0
20250410,173600,215127170,7840,7840,7840,7840,0
20250410,173500,215127170,7840,7840,7840,7840,0
20250410,173400,215127170,7840,7840,7840,7840,0
20250410,173300,215127170,7840,7840,7840,7840,0
20250410,173200,215127170,7840,7840,7840,7840,0
20250410,173100,215127170,7840,7840,7840,7840,0
20250410,173000,215127170,7840,7840,7840,7840,0
20250410,172900,215127170,7840,7840,7840,7840,0
20250410,172800,215127170,7840,7840,7840,7840,0
20250410,172700,215127170,7840,7840,7840,7840,939
20250410,172600,215127170,7840,7840,7840,7840,0
20250410,172500,215127170,7840,7840,7840,7840,0
20250410,172400,215127170,7840,7840,7840,7840,0
20250410,172300,215127170,7840,7840,7840,7840,0
20250410,172200,215127170,7840,7840,7840,7840,0
20250410,172100,215127170,7840,7840,7840,7840,0
20250410,172000,215127170,7840,7840,7840,7840,0
20250410,171900,215127170,7840,7840,7840,7840,0
20250410,171800,215127170,7840,7840,7840,7840,0
20250410,171700,215127170,7840,7840,7840,7840,0
20250410,171600,215127170,7840,7840,7840,7840,0
20250410,171500,215127170,7840,7840,7840,7840,0
20250410,171400,215127170,7840,7840,7840,7840,0
20250410,171300,215127170,7840,7840,7840,7840,0
20250410,171200,215127170,7840,7840,7840,7840,0
20250410,171100,215127170,7840,7840,7840,7840,0
20250410,171000,215127170,7840,7840,7840,7840,0
20250410,170900,215127170,7840,7840,7840,7840,0
20250410,170800,215127170,7840,7840,7840,7840,0
20250410,170700,215127170,7840,7840,7840,7840,0
20250410,170600,215127170,7840,7840,7840,7840,0
20250410,170500,215127170,7840,7840,7840,7840,0
20250410,170400,215127170,7840,7840,7840,7840,0
20250410,170300,215127170,7840,7840,7840,7840,0
20250410,170200,215127170,7840,7840,7840,7840,0
20250410,170100,215127170,7840,7840,7840,7840,0
20250410,170000,215127170,7840,7840,7840,7840,0
20250410,165900,215127170,7840,7840,7840,7840,0
20250410,165800,215127170,7840,7840,7840,7840,0
20250410,165700,215127170,7840,7840,7840,7840,939
20250410,165600,215127170,7840,7840,7840,7840,0
20250410,165500,215127170,7840,7840,7840,7840,0
20250410,165400,215127170,7840,7840,7840,7840,0
20250410,165300,215127170,7840,7840,7840,7840,0
20250410,165200,215127170,7840,7840,7840,7840,0
20250410,165100,215127170,7840,7840,7840,7840,0
20250410,165000,215127170,7840,7840,7840,7840,0
20250410,164900,215127170,7840,7840,7840,7840,0
20250410,164800,215127170,7840,7840,7840,7840,0
20250410,164700,215127170,7840,7840,7840,7840,0
20250410,164600,215127170,7840,7840,7840,7840,0
20250410,164500,215127170,7840,7840,7840,7840,0
20250410,164400,215127170,7840,7840,7840,7840,0
20250410,164300,215127170,7840,7840,7840,7840,0
20250410,164200,215127170,7840,7840,7840,7840,0
20250410,164100,215127170,7840,7840,7840,7840,0
20250410,164000,215127170,7840,7840,7840,7840,0
20250410,163900,215127170,7840,7840,7840,7840,0
20250410,163800,215127170,7840,7840,7840,7840,0
20250410,163700,215127170,7840,7840,7840,7840,0
20250410,163600,215127170,7840,7840,7840,7840,0
20250410,163500,215127170,7840,7840,7840,7840,0
20250410,163400,215127170,7840,7840,7840,7840,0
20250410,163300,215127170,7840,7840,7840,7840,0
20250410,163200,215127170,7840,7840,7840,7840,0
20250410,163100,215127170,7840,7840,7840,7840,0
20250410,163000,215127170,7840,7840,7840,7840,0
20250410,162900,215127170,7840,7840,7840,7840,0
20250410,162800,215127170,7840,7840,7840,7840,0
20250410,162700,215127170,7840,7840,7840,7840,939
20250410,162600,215127170,7840,7840,7840,7840,0
20250410,162500,215127170,7840,7840,7840,7840,0
20250410,162400,215127170,7840,7840,7840,7840,0
20250410,162300,215127170,7840,7840,7840,7840,0
20250410,162200,215127170,7840,7840,7840,7840,0
20250410,162100,215127170,7840,7840,7840,7840,0
20250410,162000,215127170,7840,7840,7840,7840,0
20250410,161900,215127170,7840,7840,7840,7840,0
20250410,161800,215127170,7840,7840,7840,7840,0
20250410,161700,215127170,7840,7840,7840,7840,0
20250410,161600,215127170,7840,7840,7840,7840,0
20250410,161500,215127170,7840,7840,7840,7840,0
20250410,161400,215127170,7840,7840,7840,7840,0
20250410,161300,215127170,7840,7840,7840,7840,0
20250410,161200,215127170,7840,7840,7840,7840,0
20250410,161100,215127170,7840,7840,7840,7840,0
20250410,161000,215127170,7840,7840,7840,7840,0
20250410,160900,215127170,7840,7840,7840,7840,0
20250410,160800,215127170,7840,7840,7840,7840,0
20250410,160700,215127170,7840,7840,7840,7840,0
20250410,160600,215127170,7840,7840,7840,7840,0
20250410,160500,215127170,7840,7840,7840,7840,0
20250410,160400,215127170,7840,7840,7840,7840,0
20250410,160300,215127170,7840,7840,7840,7840,0
20250410,160200,215127170,7840,7840,7840,7840,0
20250410,160100,215127170,7840,7840,7840,7840,0
20250410,160000,215127170,7840,7840,7840,7840,0
20250410,155900,215127170,7840,7840,7840,7840,0
20250410,155800,215127170,7840,7840,7840,7840,0
20250410,155700,215127170,7840,7840,7840,7840,939
20250410,155600,215127170,7840,7840,7840,7840,0
20250410,155500,215127170,7840,7840,7840,7840,0
20250410,155400,215127170,7840,7840,7840,7840,0
20250410,155300,215127170,7840,7840,7840,7840,0
20250410,155200,215127170,7840,7840,7840,7840,0
20250410,155100,215127170,7840,7840,7840,7840,0
20250410,155000,215127170,7840,7840,7840,7840,0
20250410,154900,215127170,7840,7840,7840,7840,0
20250410,154800,215127170,7840,7840,7840,7840,0
20250410,154700,215127170,7840,7840,7840,7840,0
20250410,154600,215127170,7840,7840,7840,7840,0
20250410,154500,215127170,7840,7840,7840,7840,0
20250410,154400,215127170,7840,7840,7840,7840,0
20250410,154300,215127170,7840,7840,7840,7840,0
20250410,154200,215127170,7840,7840,7840,7840,0
20250410,154100,215127170,7840,7840,7840,7840,0
20250410,154000,215127170,7840,7840,7840,7840,0
20250410,153900,215127170,7840,7840,7840,7840,0
20250410,153800,215127170,7840,7840,7840,7840,0
20250410,153700,215127170,7840,7840,7840,7840,0
20250410,153600,215127170,7840,7840,7840,7840,0
20250410,153500,215127170,7840,7840,7840,7840,0
20250410,153400,215127170,7840,7840,7840,7840,0
20250410,153300,215127170,7840,7840,7840,7840,0
20250410,153200,215127170,7840,7840,7840,7840,0
20250410,153100,215127170,7840,7840,7840,7840,0
20250410,153000,215127170,7840,7840,7840,7840,939
20250410,152900,207765410,7840,7840,7840,7840,0
20250410,152800,207765410,7840,7840,7840,7840,0
20250410,152700,207765410,7840,7840,7840,7840,0
20250410,152600,207765410,7840,7840,7840,7840,0
20250410,152500,207765410,7840,7840,7840,7840,0
20250410,152400,207765410,7840,7840,7840,7840,0
20250410,152300,207765410,7840,7840,7840,7840,0
20250410,152200,207765410,7840,7840,7840,7840,0
20250410,152100,207765410,7840,7840,7840,7840,0
20250410,152000,207765410,7840,7840,7840,7840,0
20250410,151900,207765410,7840,7840,7840,7840,0
20250410,151800,207765410,7840,7840,7840,7840,0
20250410,151700,207765410,7840,7840,7840,7840,0
20250410,151600,207765410,7840,7840,7840,7840,0
20250410,151500,207765410,7840,7840,7840,7840,0
20250410,151400,207765410,7840,7840,7840,7840,5
20250410,151300,207726210,7820,7850,7850,7820,155
20250410,151200,206513810,7850,7850,7850,7850,0
20250410,151100,206513810,7850,7850,7850,7850,5
20250410,151000,206474560,7850,7850,7850,7850,24
20250410,150900,206286160,7850,7850,7850,7850,5
20250410,150800,206246910,7850,7850,7850,7850,0
20250410,150700,206246910,7850,7850,7850,7850,5
20250410,150600,206207660,7860,7860,7860,7860,0
20250410,150500,206207660,7860,7850,7860,7850,20
20250410,150400,206050560,7860,7860,7860,7860,127
20250410,150300,205052340,7830,7830,7830,7830,0
20250410,150200,205052340,7830,7830,7830,7830,0
20250410,150100,205052340,7830,7760,7830,7760,4161
20250410,150000,172595360,7780,7780,7780,7780,20
20250410,145900,172439760,7770,7770,7770,7770,0
20250410,145800,172439760,7770,7770,7770,7770,0
20250410,145700,172439760,7770,7770,7770,7770,0
20250410,145600,172439760,7770,7770,7770,7770,3
20250410,145500,172416450,7770,7770,7770,7770,0
20250410,145400,172416450,7770,7770,7770,7770,0
20250410,145300,172416450,7770,7770,7770,7770,0
20250410,145200,172416450,7770,7770,7770,7770,0
20250410,145100,172416450,7770,7770,7770,7770,0
20250410,145000,172416450,7770,7770,7770,7770,193
20250410,144900,170916840,7750,7750,7750,7750,0
20250410,144800,170916840,7750,7750,7750,7750,100
20250410,144700,170141840,7760,7760,7760,7760,255
20250410,144600,168163040,7770,7770,7770,7770,677
20250410,144500,162902750,7770,7770,7770,7770,56
20250410,144400,162467630,7770,7770,7770,7770,267
20250410,144300,160393040,7790,7790,7790,7790,0
20250410,144200,160393040,7790,7790,7790,7790,0
20250410,144100,160393040,7790,7790,7790,7790,359
20250410,144000,157596430,7770,7770,7770,7770,4
20250410,143900,157565350,7790,7790,7790,7790,0
20250410,143800,157565350,7790,7790,7790,7790,0
20250410,143700,157565350,7790,7790,7790,7790,10
20250410,143600,157487450,7790,7790,7790,7790,0
20250410,143500,157487450,7790,7790,7790,7790,0
20250410,143400,157487450,7790,7780,7790,7780,277
20250410,143300,155329630,7790,7790,7790,7790,0
20250410,143200,155329630,7790,7790,7790,7790,0
20250410,143100,155329630,7790,7790,7790,7790,180
20250410,143000,153927430,7790,7780,7790,7780,21
20250410,142900,153763850,7780,7780,7780,7780,0
20250410,142800,153763850,7780,7780,7780,7780,1
20250410,142700,153756070,7780,7780,7780,7780,0
20250410,142600,153756070,7780,7780,7780,7780,100
20250410,142500,152978070,7800,7800,7800,7800,1
20250410,142400,152970270,7800,7800,7800,7800,0
20250410,142300,152970270,7800,7790,7800,7790,200
20250410,142200,151411200,7790,7790,7790,7790,0
20250410,142100,151411200,7790,7790,7790,7790,119
20250410,142000,150484190,7790,7790,7790,7790,290
20250410,141900,148225090,7790,7790,7790,7790,0
20250410,141800,148225090,7790,7790,7790,7790,0
20250410,141700,148225090,7790,7790,7790,7790,0
20250410,141600,148225090,7790,7790,7790,7790,0
20250410,141500,148225090,7790,7790,7790,7790,0
20250410,141400,148225090,7790,7790,7790,7790,0
20250410,141300,148225090,7790,7790,7790,7790,0
20250410,141200,148225090,7790,7790,7790,7790,0
20250410,141100,148225090,7790,7790,7790,7790,121
20250410,141000,147282500,7790,7790,7790,7790,31
20250410,140900,147041010,7790,7790,7790,7790,320
20250410,140800,144548210,7790,7790,7790,7790,213
20250410,140700,142888940,7790,7790,7790,7790,301
20250410,140600,140544150,7790,7790,7790,7790,92
20250410,140500,139827470,7790,7790,7790,7790,0
20250410,140400,139827470,7790,7790,7790,7790,0
20250410,140300,139827470,7790,7790,7790,7790,19
20250410,140200,139679460,7790,7790,7790,7790,4
20250410,140100,139648300,7790,7780,7790,7780,20
20250410,140000,139492620,7770,7770,7770,7770,14
20250410,135900,139383840,7770,7770,7770,7770,0
20250410,135800,139383840,7770,7770,7770,7770,0
20250410,135700,139383840,7770,7770,7770,7770,0
20250410,135600,139383840,7770,7770,7770,7770,0
20250410,135500,139383840,7770,7770,7770,7770,1
20250410,135400,139376070,7770,7770,7770,7770,0
20250410,135300,139376070,7770,7770,7770,7770,0
20250410,135200,139376070,7770,7770,7770,7770,100
20250410,135100,138599070,7770,7770,7770,7770,0
20250410,135000,138599070,7770,7770,7770,7770,0
20250410,134900,138599070,7770,7770,7770,7770,0
20250410,134800,138599070,7770,7770,7770,7770,699
20250410,134700,133167840,7770,7770,7770,7770,10
20250410,134600,133090140,7760,7760,7760,7760,15
20250410,134500,132973740,7750,7750,7750,7750,0
20250410,134400,132973740,7750,7750,7750,7750,0
20250410,134300,132973740,7750,7750,7750,7750,265
20250410,134200,130919990,7770,7770,7770,7770,0
20250410,134100,130919990,7770,7770,7770,7770,0
20250410,134000,130919990,7770,7760,7770,7760,1378
20250410,133900,120218150,7750,7750,7750,7750,556
20250410,133800,115909150,7750,7750,7750,7750,8
20250410,133700,115847150,7750,7730,7750,7730,691
20250410,133600,110500980,7730,7730,7730,7730,10
20250410,133500,110423680,7730,7730,7730,7730,27
20250410,133400,110214970,7730,7730,7730,7730,0
20250410,133300,110214970,7730,7730,7730,7730,105
20250410,133200,109403320,7730,7730,7730,7730,0
20250410,133100,109403320,7730,7730,7730,7730,0
20250410,133000,109403320,7730,7730,7730,7730,0
20250410,132900,109403320,7730,7730,7730,7730,0
20250410,132800,109403320,7730,7730,7730,7730,20
20250410,132700,109248720,7710,7710,7710,7710,0
20250410,132600,109248720,7710,7710,7710,7710,0
20250410,132500,109248720,7710,7710,7710,7710,0
20250410,132400,109248720,7710,7710,7710,7710,0
20250410,132300,109248720,7710,7710,7710,7710,0
20250410,132200,109248720,7710,7710,7710,7710,0
20250410,132100,109248720,7710,7710,7710,7710,0
20250410,132000,109248720,7710,7710,7710,7710,0
20250410,131900,109248720,7710,7710,7710,7710,0
20250410,131800,109248720,7710,7710,7710,7710,0
20250410,131700,109248720,7710,7710,7710,7710,0
20250410,131600,109248720,7710,7710,7710,7710,0
20250410,131500,109248720,7710,7710,7710,7710,0
20250410,131400,109248720,7710,7710,7710,7710,0
20250410,131300,109248720,7710,7710,7710,7710,0
20250410,131200,109248720,7710,7710,7710,7710,0
20250410,131100,109248720,7710,7710,7710,7710,0
20250410,131000,109248720,7710,7710,7710,7710,0
20250410,130900,109248720,7710,7710,7710,7710,280
20250410,130800,107089920,7710,7710,7710,7710,0
20250410,130700,107089920,7710,7710,7710,7710,0
20250410,130600,107089920,7710,7700,7710,7700,244
20250410,130500,105208770,7650,7650,7650,7650,0
20250410,130400,105208770,7650,7650,7650,7650,0
20250410,130300,105208770,7650,7650,7650,7650,0
20250410,130200,105208770,7650,7650,7650,7650,0
20250410,130100,105208770,7650,7650,7650,7650,5
20250410,130000,105170520,7660,7660,7660,7660,0
20250410,125900,105170520,7660,7670,7670,7660,840
20250410,125800,98735120,7700,7700,7700,7700,0
20250410,125700,98735120,7700,7700,7700,7700,0
20250410,125600,98735120,7700,7700,7700,7700,4
20250410,125500,98704320,7700,7700,7700,7700,0
20250410,125400,98704320,7700,7700,7700,7700,10
20250410,125300,98627320,7700,7700,7700,7700,0
20250410,125200,98627320,7700,7700,7700,7700,0
20250410,125100,98627320,7700,7700,7700,7700,0
20250410,125000,98627320,7700,7700,7700,7700,0
20250410,124900,98627320,7700,7700,7700,7700,0
20250410,124800,98627320,7700,7700,7700,7700,0
20250410,124700,98627320,7700,7700,7700,7700,0
20250410,124600,98627320,7700,7700,7700,7700,0
20250410,124500,98627320,7700,7700,7700,7700,0
20250410,124400,98627320,7700,7700,7700,7700,0
20250410,124300,98627320,7700,7700,7700,7700,0
20250410,124200,98627320,7700,7700,7700,7700,0
20250410,124100,98627320,7700,7700,7700,7700,0
20250410,124000,98627320,7700,7700,7700,7700,0
20250410,123900,98627320,7700,7700,7700,7700,0
20250410,123800,98627320,7700,7670,7700,7670,113
20250410,123700,97760520,7660,7660,7660,7660,0
20250410,123600,97760520,7660,7660,7660,7660,20
20250410,123500,97607320,7650,7650,7650,7650,1
20250410,123400,97599670,7660,7660,7660,7660,0
20250410,123300,97599670,7660,7660,7660,7660,1
20250410,123200,97592010,7660,7670,7670,7660,1045
20250410,123100,89576930,7670,7670,7670,7670,0
20250410,123000,89576930,7670,7670,7670,7670,0
20250410,122900,89576930,7670,7670,7670,7670,26
20250410,122800,89377510,7690,7690,7690,7690,0
20250410,122700,89377510,7690,7690,7690,7690,0
20250410,122600,89377510,7690,7690,7690,7690,0
20250410,122500,89377510,7690,7690,7690,7690,0
20250410,122400,89377510,7690,7690,7690,7690,0
20250410,122300,89377510,7690,7690,7690,7690,16
20250410,122200,89254470,7680,7680,7680,7680,0
20250410,122100,89254470,7680,7680,7680,7680,0
20250410,122000,89254470,7680,7680,7680,7680,119
20250410,121900,88340550,7710,7710,7710,7710,0
20250410,121800,88340550,7710,7710,7710,7710,0
20250410,121700,88340550,7710,7710,7710,7710,0
20250410,121600,88340550,7710,7710,7710,7710,0
20250410,121500,88340550,7710,7710,7720,7690,36
20250410,121400,88063350,7700,7700,7700,7700,0
20250410,121300,88063350,7700,7700,7700,7700,100
20250410,121200,87293350,7710,7710,7710,7710,0
20250410,121100,87293350,7710,7710,7710,7710,30
20250410,121000,87062050,7710,7710,7710,7710,117
20250410,120900,86159980,7740,7740,7740,7740,0
20250410,120800,86159980,7740,7740,7740,7740,0
20250410,120700,86159980,7740,7740,7740,7740,100
20250410,120600,85385980,7730,7730,7730,7730,100
20250410,120500,84612980,7730,7730,7730,7730,0
20250410,120400,84612980,7730,7730,7730,7730,0
20250410,120300,84612980,7730,7720,7730,7720,110
20250410,120200,83763680,7720,7700,7720,7700,13
20250410,120100,83663520,7700,7700,7700,7700,0
20250410,120000,83663520,7700,7700,7700,7700,0
20250410,115900,83663520,7700,7700,7700,7700,0
20250410,115800,83663520,7700,7700,7700,7700,0
20250410,115700,83663520,7700,7700,7700,7700,0
20250410,115600,83663520,7700,7700,7700,7700,0
20250410,115500,83663520,7700,7700,7700,7700,1
20250410,115400,83655820,7720,7720,7720,7720,0
20250410,115300,83655820,7720,7720,7720,7720,0
20250410,115200,83655820,7720,7720,7720,7720,10
20250410,115100,83578620,7720,7720,7720,7720,0
20250410,115000,83578620,7720,7720,7720,7720,0
20250410,114900,83578620,7720,7720,7720,7720,0
20250410,114800,83578620,7720,7720,7720,7720,0
20250410,114700,83578620,7720,7700,7720,7690,7
20250410,114600,83524650,7730,7730,7730,7730,0
20250410,114500,83524650,7730,7730,7730,7730,0
20250410,114400,83524650,7730,7730,7730,7730,0
20250410,114300,83524650,7730,7730,7730,7730,0
20250410,114200,83524650,7730,7730,7730,7730,0
20250410,114100,83524650,7730,7730,7730,7730,0
20250410,114000,83524650,7730,7730,7730,7730,0
20250410,113900,83524650,7730,7730,7730,7730,1
20250410,113800,83516920,7740,7700,7740,7700,246
20250410,113700,81622480,7740,7740,7740,7740,0
20250410,113600,81622480,7740,7740,7740,7740,0
20250410,113500,81622480,7740,7740,7740,7740,0
20250410,113400,81622480,7740,7740,7740,7740,0
20250410,113300,81622480,7740,7740,7740,7740,0
20250410,113200,81622480,7740,7740,7740,7740,121
20250410,113100,80685940,7740,7740,7740,7740,0
20250410,113000,80685940,7740,7740,7740,7740,54
20250410,112900,80267980,7740,7740,7740,7740,3
20250410,112800,80244760,7730,7730,7730,7730,0
20250410,112700,80244760,7730,7730,7730,7730,0
20250410,112600,80244760,7730,7720,7730,7720,121
20250410,112500,79309440,7720,7700,7720,7700,9
20250410,112400,79239980,7700,7700,7700,7700,9
20250410,112300,79170680,7700,7700,7700,7700,1
20250410,112200,79162980,7700,7700,7700,7700,0
20250410,112100,79162980,7700,7690,7700,7690,20
20250410,112000,79009160,7690,7690,7690,7690,0
20250410,111900,79009160,7690,7690,7690,7690,0
20250410,111800,79009160,7690,7690,7690,7690,0
20250410,111700,79009160,7690,7690,7690,7690,4
20250410,111600,78978400,7680,7690,7690,7680,2
20250410,111500,78963030,7690,7690,7690,7690,0
20250410,111400,78963030,7690,7690,7690,7690,0
20250410,111300,78963030,7690,7690,7690,7690,5
20250410,111200,78924580,7690,7690,7690,7690,0
20250410,111100,78924580,7690,7690,7690,7690,0
20250410,111000,78924580,7690,7690,7690,7690,12
20250410,110900,78832300,7720,7720,7720,7720,0
20250410,110800,78832300,7720,7720,7720,7720,0
20250410,110700,78832300,7720,7720,7720,7720,1
20250410,110600,78824580,7720,7720,7720,7720,26
20250410,110500,78623860,7720,7670,7720,7670,81
20250410,110400,78000040,7710,7710,7710,7710,0
20250410,110300,78000040,7710,7680,7710,7680,284
20250410,110200,75811700,7680,7660,7680,7660,52
20250410,110100,75412850,7660,7660,7660,7660,0
20250410,110000,75412850,7660,7660,7660,7660,0
20250410,105900,75412850,7660,7660,7660,7660,2
20250410,105800,75397530,7670,7670,7670,7670,5
20250410,105700,75359180,7670,7670,7670,7670,0
20250410,105600,75359180,7670,7670,7670,7670,0
20250410,105500,75359180,7670,7670,7670,7670,0
20250410,105400,75359180,7670,7670,7670,7670,5
20250410,105300,75320830,7670,7670,7670,7670,1
20250410,105200,75313160,7670,7670,7670,7670,2
20250410,105100,75297820,7680,7680,7680,7680,0
20250410,105000,75297820,7680,7680,7680,7680,0
20250410,104900,75297820,7680,7680,7680,7680,0
20250410,104800,75297820,7680,7680,7680,7680,0
20250410,104700,75297820,7680,7680,7680,7680,6
20250410,104600,75251740,7680,7680,7680,7680,0
20250410,104500,75251740,7680,7680,7680,7680,0
20250410,104400,75251740,7680,7650,7680,7650,116
20250410,104300,74363860,7650,7650,7650,7650,0
20250410,104200,74363860,7650,7650,7650,7650,13
20250410,104100,74264410,7650,7650,7650,7650,0
20250410,104000,74264410,7650,7650,7650,7650,0
20250410,103900,74264410,7650,7650,7650,7650,2
20250410,103800,74249110,7690,7690,7690,7690,0
20250410,103700,74249110,7690,7690,7690,7690,0
20250410,103600,74249110,7690,7690,7690,7690,10
20250410,103500,74172210,7650,7650,7650,7650,10
20250410,103400,74095710,7650,7690,7690,7650,11
20250410,103300,74011160,7690,7690,7690,7690,1
20250410,103200,74003470,7690,7670,7690,7670,66
20250410,103100,73496210,7690,7680,7690,7680,71
20250410,103000,72950840,7680,7670,7680,7670,804
20250410,102900,66777870,7670,7650,7670,7650,569
20250410,102800,62419370,7650,7650,7650,7650,34
20250410,102700,62159270,7660,7660,7660,7660,0
20250410,102600,62159270,7660,7660,7660,7660,0
20250410,102500,62159270,7660,7640,7660,7640,13
20250410,102400,62059810,7650,7650,7650,7650,0
20250410,102300,62059810,7650,7650,7650,7650,1
20250410,102200,62052160,7610,7620,7620,7610,20
20250410,102100,61899940,7650,7650,7650,7650,11
20250410,102000,61815790,7640,7640,7640,7640,9
20250410,101900,61747030,7640,7640,7640,7640,50
20250410,101800,61365030,7630,7630,7630,7630,88
20250410,101700,60693590,7630,7630,7630,7630,3
20250410,101600,60670700,7630,7630,7630,7630,0
20250410,101500,60670700,7630,7630,7630,7630,8
20250410,101400,60609660,7620,7620,7620,7620,0
20250410,101300,60609660,7620,7620,7620,7620,0
20250410,101200,60609660,7620,7620,7620,7620,0
20250410,101100,60609660,7620,7620,7620,7600,42
20250410,101000,60290420,7600,7600,7600,7600,0
20250410,100900,60290420,7600,7590,7620,7590,53
20250410,100800,59887380,7600,7600,7600,7600,9
20250410,100700,59818980,7600,7600,7600,7600,0
20250410,100600,59818980,7600,7600,7600,7600,0
20250410,100500,59818980,7600,7600,7600,7600,0
20250410,100400,59818980,7600,7610,7610,7600,191
20250410,100300,58367350,7620,7620,7620,7620,0
20250410,100200,58367350,7620,7620,7620,7620,10
20250410,100100,58291150,7610,7600,7620,7600,495
20250410,100000,54528760,7610,7610,7610,7610,21
20250410,095900,54368950,7620,7620,7620,7620,0
20250410,095800,54368950,7620,7620,7620,7620,0
20250410,095700,54368950,7620,7620,7620,7620,0
20250410,095600,54368950,7620,7620,7620,7620,35
20250410,095500,54102250,7620,7620,7620,7620,0
20250410,095400,54102250,7620,7620,7620,7620,0
20250410,095300,54102250,7620,7620,7620,7620,12
20250410,095200,54010810,7620,7620,7620,7620,3
20250410,095100,53987950,7610,7610,7610,7610,0
20250410,095000,53987950,7610,7620,7630,7610,11
20250410,094900,53904190,7660,7620,7660,7620,103
20250410,094800,53119210,7680,7680,7680,7680,0
20250410,094700,53119210,7680,7680,7680,7680,0
20250410,094600,53119210,7680,7650,7680,7650,647
20250410,094500,48167310,7640,7600,7640,7600,523
20250410,094400,44171630,7640,7640,7640,7640,13
20250410,094300,44072310,7640,7620,7640,7610,275
20250410,094200,41979430,7660,7660,7660,7660,0
20250410,094100,41979430,7660,7660,7660,7660,0
20250410,094000,41979430,7660,7660,7660,7660,15
20250410,093900,41864530,7660,7660,7660,7660,0
20250410,093800,41864530,7660,7660,7660,7660,0
20250410,093700,41864530,7660,7620,7660,7620,204
20250410,093600,40307890,7620,7620,7620,7620,68
20250410,093500,39789730,7620,7620,7620,7620,0
20250410,093400,39789730,7620,7620,7620,7620,200
20250410,093300,38265730,7670,7670,7670,7670,0
20250410,093200,38265730,7670,7670,7670,7670,0
20250410,093100,38265730,7670,7670,7670,7670,12
20250410,093000,38173690,7670,7670,7670,7670,0
20250410,092900,38173690,7670,7620,7670,7620,16
20250410,092800,38051720,7660,7660,7660,7660,0
20250410,092700,38051720,7660,7660,7660,7660,46
20250410,092600,37699360,7660,7660,7660,7660,0
20250410,092500,37699360,7660,7650,7660,7650,514
20250410,092400,33767230,7660,7660,7660,7660,1
20250410,092300,33759570,7660,7660,7660,7660,0
20250410,092200,33759570,7660,7660,7660,7660,0
20250410,092100,33759570,7660,7660,7680,7650,284
20250410,092000,31582780,7610,7610,7610,7610,0
20250410,091900,31582780,7610,7610,7610,7610,300
20250410,091800,29299780,7660,7660,7660,7660,0
20250410,091700,29299780,7660,7660,7660,7660,0
20250410,091600,29299780,7660,7660,7660,7660,0
20250410,091500,29299780,7660,7660,7660,7660,22
20250410,091400,29131260,7610,7620,7620,7610,552
20250410,091300,24930350,7660,7660,7660,7660,0
20250410,091200,24930350,7660,7660,7660,7660,15
20250410,091100,24815450,7620,7650,7650,7620,85
20250410,091000,24165410,7630,7660,7660,7630,78
20250410,090900,23568330,7700,7630,7700,7630,494
20250410,090800,19786420,7610,7610,7610,7610,0
20250410,090700,19786420,7610,7610,7610,7610,104
20250410,090600,18994980,7640,7640,7640,7640,0
20250410,090500,18994980,7640,7610,7640,7610,21
20250410,090400,18834720,7600,7600,7720,7590,489
20250410,090300,15092090,7720,7600,7720,7580,237
20250410,090200,13280690,7580,7740,7760,7580,842
20250410,090100,6756490,7560,7520,7750,7520,582
20250410,090000,2352860,7790,7790,7800,7790,302