KissMeData/066310/min/candle-20250411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250411,192700,108144450,7890,7890,7890,7890,14
20250411,192600,108144450,7890,7890,7890,7890,0
20250411,192500,108144450,7890,7890,7890,7890,0
20250411,192400,108144450,7890,7890,7890,7890,0
20250411,192300,108144450,7890,7890,7890,7890,0
20250411,192200,108144450,7890,7890,7890,7890,0
20250411,192100,108144450,7890,7890,7890,7890,0
20250411,192000,108144450,7890,7890,7890,7890,0
20250411,191900,108144450,7890,7890,7890,7890,0
20250411,191800,108144450,7890,7890,7890,7890,0
20250411,191700,108144450,7890,7890,7890,7890,0
20250411,191600,108144450,7890,7890,7890,7890,0
20250411,191500,108144450,7890,7890,7890,7890,0
20250411,191400,108144450,7890,7890,7890,7890,0
20250411,191300,108144450,7890,7890,7890,7890,0
20250411,191200,108144450,7890,7890,7890,7890,0
20250411,191100,108144450,7890,7890,7890,7890,0
20250411,191000,108144450,7890,7890,7890,7890,0
20250411,190900,108144450,7890,7890,7890,7890,0
20250411,190800,108144450,7890,7890,7890,7890,0
20250411,190700,108144450,7890,7890,7890,7890,0
20250411,190600,108144450,7890,7890,7890,7890,0
20250411,190500,108144450,7890,7890,7890,7890,0
20250411,190400,108144450,7890,7890,7890,7890,0
20250411,190300,108144450,7890,7890,7890,7890,0
20250411,190200,108144450,7890,7890,7890,7890,0
20250411,190100,108144450,7890,7890,7890,7890,0
20250411,190000,108144450,7890,7890,7890,7890,0
20250411,185900,108144450,7890,7890,7890,7890,0
20250411,185800,108144450,7890,7890,7890,7890,0
20250411,185700,108144450,7890,7890,7890,7890,14
20250411,185600,108144450,7890,7890,7890,7890,0
20250411,185500,108144450,7890,7890,7890,7890,0
20250411,185400,108144450,7890,7890,7890,7890,0
20250411,185300,108144450,7890,7890,7890,7890,0
20250411,185200,108144450,7890,7890,7890,7890,0
20250411,185100,108144450,7890,7890,7890,7890,0
20250411,185000,108144450,7890,7890,7890,7890,0
20250411,184900,108144450,7890,7890,7890,7890,0
20250411,184800,108144450,7890,7890,7890,7890,0
20250411,184700,108144450,7890,7890,7890,7890,0
20250411,184600,108144450,7890,7890,7890,7890,0
20250411,184500,108144450,7890,7890,7890,7890,0
20250411,184400,108144450,7890,7890,7890,7890,0
20250411,184300,108144450,7890,7890,7890,7890,0
20250411,184200,108144450,7890,7890,7890,7890,0
20250411,184100,108144450,7890,7890,7890,7890,0
20250411,184000,108144450,7890,7890,7890,7890,0
20250411,183900,108144450,7890,7890,7890,7890,0
20250411,183800,108144450,7890,7890,7890,7890,0
20250411,183700,108144450,7890,7890,7890,7890,0
20250411,183600,108144450,7890,7890,7890,7890,0
20250411,183500,108144450,7890,7890,7890,7890,0
20250411,183400,108144450,7890,7890,7890,7890,0
20250411,183300,108144450,7890,7890,7890,7890,0
20250411,183200,108144450,7890,7890,7890,7890,0
20250411,183100,108144450,7890,7890,7890,7890,0
20250411,183000,108144450,7890,7890,7890,7890,0
20250411,182900,108144450,7890,7890,7890,7890,0
20250411,182800,108144450,7890,7890,7890,7890,0
20250411,182700,108144450,7890,7890,7890,7890,14
20250411,182600,108144450,7890,7890,7890,7890,0
20250411,182500,108144450,7890,7890,7890,7890,0
20250411,182400,108144450,7890,7890,7890,7890,0
20250411,182300,108144450,7890,7890,7890,7890,0
20250411,182200,108144450,7890,7890,7890,7890,0
20250411,182100,108144450,7890,7890,7890,7890,0
20250411,182000,108144450,7890,7890,7890,7890,0
20250411,181900,108144450,7890,7890,7890,7890,0
20250411,181800,108144450,7890,7890,7890,7890,0
20250411,181700,108144450,7890,7890,7890,7890,0
20250411,181600,108144450,7890,7890,7890,7890,0
20250411,181500,108144450,7890,7890,7890,7890,0
20250411,181400,108144450,7890,7890,7890,7890,0
20250411,181300,108144450,7890,7890,7890,7890,0
20250411,181200,108144450,7890,7890,7890,7890,0
20250411,181100,108144450,7890,7890,7890,7890,0
20250411,181000,108144450,7890,7890,7890,7890,0
20250411,180900,108144450,7890,7890,7890,7890,0
20250411,180800,108144450,7890,7890,7890,7890,0
20250411,180700,108144450,7890,7890,7890,7890,0
20250411,180600,108144450,7890,7890,7890,7890,0
20250411,180500,108144450,7890,7890,7890,7890,0
20250411,180400,108144450,7890,7890,7890,7890,0
20250411,180300,108144450,7890,7890,7890,7890,0
20250411,180200,108144450,7890,7890,7890,7890,0
20250411,180100,108144450,7890,7890,7890,7890,0
20250411,180000,108144450,7890,7890,7890,7890,0
20250411,175900,108144450,7890,7890,7890,7890,0
20250411,175800,108144450,7890,7890,7890,7890,0
20250411,175700,108144450,7890,7890,7890,7890,14
20250411,175600,108144450,7890,7890,7890,7890,0
20250411,175500,108144450,7890,7890,7890,7890,0
20250411,175400,108144450,7890,7890,7890,7890,0
20250411,175300,108144450,7890,7890,7890,7890,0
20250411,175200,108144450,7890,7890,7890,7890,0
20250411,175100,108144450,7890,7890,7890,7890,0
20250411,175000,108144450,7890,7890,7890,7890,0
20250411,174900,108144450,7890,7890,7890,7890,0
20250411,174800,108144450,7890,7890,7890,7890,0
20250411,174700,108144450,7890,7890,7890,7890,0
20250411,174600,108144450,7890,7890,7890,7890,0
20250411,174500,108144450,7890,7890,7890,7890,0
20250411,174400,108144450,7890,7890,7890,7890,0
20250411,174300,108144450,7890,7890,7890,7890,0
20250411,174200,108144450,7890,7890,7890,7890,0
20250411,174100,108144450,7890,7890,7890,7890,0
20250411,174000,108144450,7890,7890,7890,7890,0
20250411,173900,108144450,7890,7890,7890,7890,0
20250411,173800,108144450,7890,7890,7890,7890,0
20250411,173700,108144450,7890,7890,7890,7890,0
20250411,173600,108144450,7890,7890,7890,7890,0
20250411,173500,108144450,7890,7890,7890,7890,0
20250411,173400,108144450,7890,7890,7890,7890,0
20250411,173300,108144450,7890,7890,7890,7890,0
20250411,173200,108144450,7890,7890,7890,7890,0
20250411,173100,108144450,7890,7890,7890,7890,0
20250411,173000,108144450,7890,7890,7890,7890,0
20250411,172900,108144450,7890,7890,7890,7890,0
20250411,172800,108144450,7890,7890,7890,7890,0
20250411,172700,108144450,7890,7890,7890,7890,14
20250411,172600,108144450,7890,7890,7890,7890,0
20250411,172500,108144450,7890,7890,7890,7890,0
20250411,172400,108144450,7890,7890,7890,7890,0
20250411,172300,108144450,7890,7890,7890,7890,0
20250411,172200,108144450,7890,7890,7890,7890,0
20250411,172100,108144450,7890,7890,7890,7890,0
20250411,172000,108144450,7890,7890,7890,7890,0
20250411,171900,108144450,7890,7890,7890,7890,0
20250411,171800,108144450,7890,7890,7890,7890,0
20250411,171700,108144450,7890,7890,7890,7890,0
20250411,171600,108144450,7890,7890,7890,7890,0
20250411,171500,108144450,7890,7890,7890,7890,0
20250411,171400,108144450,7890,7890,7890,7890,0
20250411,171300,108144450,7890,7890,7890,7890,0
20250411,171200,108144450,7890,7890,7890,7890,0
20250411,171100,108144450,7890,7890,7890,7890,0
20250411,171000,108144450,7890,7890,7890,7890,0
20250411,170900,108144450,7890,7890,7890,7890,0
20250411,170800,108144450,7890,7890,7890,7890,0
20250411,170700,108144450,7890,7890,7890,7890,0
20250411,170600,108144450,7890,7890,7890,7890,0
20250411,170500,108144450,7890,7890,7890,7890,0
20250411,170400,108144450,7890,7890,7890,7890,0
20250411,170300,108144450,7890,7890,7890,7890,0
20250411,170200,108144450,7890,7890,7890,7890,0
20250411,170100,108144450,7890,7890,7890,7890,0
20250411,170000,108144450,7890,7890,7890,7890,0
20250411,165900,108144450,7890,7890,7890,7890,0
20250411,165800,108144450,7890,7890,7890,7890,0
20250411,165700,108144450,7890,7890,7890,7890,14
20250411,165600,108144450,7890,7890,7890,7890,0
20250411,165500,108144450,7890,7890,7890,7890,0
20250411,165400,108144450,7890,7890,7890,7890,0
20250411,165300,108144450,7890,7890,7890,7890,0
20250411,165200,108144450,7890,7890,7890,7890,0
20250411,165100,108144450,7890,7890,7890,7890,0
20250411,165000,108144450,7890,7890,7890,7890,0
20250411,164900,108144450,7890,7890,7890,7890,0
20250411,164800,108144450,7890,7890,7890,7890,0
20250411,164700,108144450,7890,7890,7890,7890,0
20250411,164600,108144450,7890,7890,7890,7890,0
20250411,164500,108144450,7890,7890,7890,7890,0
20250411,164400,108144450,7890,7890,7890,7890,0
20250411,164300,108144450,7890,7890,7890,7890,0
20250411,164200,108144450,7890,7890,7890,7890,0
20250411,164100,108144450,7890,7890,7890,7890,0
20250411,164000,108144450,7890,7890,7890,7890,0
20250411,163900,108144450,7890,7890,7890,7890,0
20250411,163800,108144450,7890,7890,7890,7890,0
20250411,163700,108144450,7890,7890,7890,7890,0
20250411,163600,108144450,7890,7890,7890,7890,0
20250411,163500,108144450,7890,7890,7890,7890,0
20250411,163400,108144450,7890,7890,7890,7890,0
20250411,163300,108144450,7890,7890,7890,7890,0
20250411,163200,108144450,7890,7890,7890,7890,0
20250411,163100,108144450,7890,7890,7890,7890,0
20250411,163000,108144450,7890,7890,7890,7890,0
20250411,162900,108144450,7890,7890,7890,7890,0
20250411,162800,108144450,7890,7890,7890,7890,0
20250411,162700,108144450,7890,7890,7890,7890,14
20250411,162600,108144450,7890,7890,7890,7890,0
20250411,162500,108144450,7890,7890,7890,7890,0
20250411,162400,108144450,7890,7890,7890,7890,0
20250411,162300,108144450,7890,7890,7890,7890,0
20250411,162200,108144450,7890,7890,7890,7890,0
20250411,162100,108144450,7890,7890,7890,7890,0
20250411,162000,108144450,7890,7890,7890,7890,0
20250411,161900,108144450,7890,7890,7890,7890,0
20250411,161800,108144450,7890,7890,7890,7890,0
20250411,161700,108144450,7890,7890,7890,7890,0
20250411,161600,108144450,7890,7890,7890,7890,0
20250411,161500,108144450,7890,7890,7890,7890,0
20250411,161400,108144450,7890,7890,7890,7890,0
20250411,161300,108144450,7890,7890,7890,7890,0
20250411,161200,108144450,7890,7890,7890,7890,0
20250411,161100,108144450,7890,7890,7890,7890,0
20250411,161000,108144450,7890,7890,7890,7890,0
20250411,160900,108144450,7890,7890,7890,7890,0
20250411,160800,108144450,7890,7890,7890,7890,0
20250411,160700,108144450,7890,7890,7890,7890,0
20250411,160600,108144450,7890,7890,7890,7890,0
20250411,160500,108144450,7890,7890,7890,7890,0
20250411,160400,108144450,7890,7890,7890,7890,0
20250411,160300,108144450,7890,7890,7890,7890,0
20250411,160200,108144450,7890,7890,7890,7890,0
20250411,160100,108144450,7890,7890,7890,7890,0
20250411,160000,108144450,7890,7890,7890,7890,0
20250411,155900,108144450,7890,7890,7890,7890,0
20250411,155800,108144450,7890,7890,7890,7890,0
20250411,155700,108144450,7890,7890,7890,7890,14
20250411,155600,108144450,7890,7890,7890,7890,0
20250411,155500,108144450,7890,7890,7890,7890,0
20250411,155400,108144450,7890,7890,7890,7890,0
20250411,155300,108144450,7890,7890,7890,7890,0
20250411,155200,108144450,7890,7890,7890,7890,0
20250411,155100,108144450,7890,7890,7890,7890,0
20250411,155000,108144450,7890,7890,7890,7890,0
20250411,154900,108144450,7890,7890,7890,7890,0
20250411,154800,108144450,7890,7890,7890,7890,0
20250411,154700,108144450,7890,7890,7890,7890,0
20250411,154600,108144450,7890,7890,7890,7890,0
20250411,154500,108144450,7890,7890,7890,7890,0
20250411,154400,108144450,7890,7890,7890,7890,0
20250411,154300,108144450,7890,7890,7890,7890,0
20250411,154200,108144450,7890,7890,7890,7890,0
20250411,154100,108144450,7890,7890,7890,7890,0
20250411,154000,108144450,7890,7890,7890,7890,0
20250411,153900,108144450,7890,7890,7890,7890,0
20250411,153800,108144450,7890,7890,7890,7890,0
20250411,153700,108144450,7890,7890,7890,7890,0
20250411,153600,108144450,7890,7890,7890,7890,0
20250411,153500,108144450,7890,7890,7890,7890,0
20250411,153400,108144450,7890,7890,7890,7890,0
20250411,153300,108144450,7890,7890,7890,7890,0
20250411,153200,108144450,7890,7890,7890,7890,0
20250411,153100,108144450,7890,7890,7890,7890,0
20250411,153000,108144450,7890,7890,7890,7890,14
20250411,152900,108033990,7870,7870,7870,7870,0
20250411,152800,108033990,7870,7870,7870,7870,0
20250411,152700,108033990,7870,7870,7870,7870,0
20250411,152600,108033990,7870,7870,7870,7870,0
20250411,152500,108033990,7870,7870,7870,7870,0
20250411,152400,108033990,7870,7870,7870,7870,0
20250411,152300,108033990,7870,7870,7870,7870,0
20250411,152200,108033990,7870,7870,7870,7870,0
20250411,152100,108033990,7870,7870,7870,7870,0
20250411,152000,108033990,7870,7870,7870,7870,0
20250411,151900,108033990,7870,7870,7870,7870,6
20250411,151800,107986770,7870,7870,7870,7870,0
20250411,151700,107986770,7870,7870,7870,7870,0
20250411,151600,107986770,7870,7870,7870,7870,0
20250411,151500,107986770,7870,7870,7870,7870,0
20250411,151400,107986770,7870,7870,7870,7870,0
20250411,151300,107986770,7870,7870,7870,7870,0
20250411,151200,107986770,7870,7870,7870,7870,2
20250411,151100,107971030,7870,7870,7870,7870,90
20250411,151000,107262730,7870,7870,7870,7870,3
20250411,150900,107239120,7870,7870,7870,7860,73
20250411,150800,106664690,7870,7870,7870,7870,0
20250411,150700,106664690,7870,7870,7870,7870,0
20250411,150600,106664690,7870,7870,7870,7870,43
20250411,150500,106326280,7870,7870,7870,7870,0
20250411,150400,106326280,7870,7870,7870,7870,0
20250411,150300,106326280,7870,7870,7870,7870,0
20250411,150200,106326280,7870,7870,7870,7870,0
20250411,150100,106326280,7870,7870,7870,7870,25
20250411,150000,106129530,7870,7870,7870,7870,7
20250411,145900,106074440,7870,7865,7870,7865,80
20250411,145800,105444845,7860,7860,7860,7860,0
20250411,145700,105444845,7860,7860,7860,7860,23
20250411,145600,105264065,7860,7860,7860,7860,0
20250411,145500,105264065,7860,7860,7860,7860,0
20250411,145400,105264065,7860,7860,7860,7860,0
20250411,145300,105264065,7860,7860,7860,7860,0
20250411,145200,105264065,7860,7860,7860,7860,260
20250411,145100,103220465,7860,7860,7860,7860,0
20250411,145000,103220465,7860,7860,7860,7860,0
20250411,144900,103220465,7860,7860,7860,7860,0
20250411,144800,103220465,7860,7860,7860,7860,0
20250411,144700,103220465,7860,7860,7860,7860,0
20250411,144600,103220465,7860,7860,7860,7860,89
20250411,144500,102520925,7860,7860,7860,7860,0
20250411,144400,102520925,7860,7860,7860,7860,0
20250411,144300,102520925,7860,7860,7860,7860,0
20250411,144200,102520925,7860,7860,7860,7860,0
20250411,144100,102520925,7860,7860,7860,7860,31
20250411,144000,102277265,7860,7860,7860,7860,19
20250411,143900,102127925,7855,7855,7855,7855,0
20250411,143800,102127925,7855,7855,7855,7855,0
20250411,143700,102127925,7855,7855,7855,7855,1
20250411,143600,102120070,7860,7860,7860,7860,0
20250411,143500,102120070,7860,7860,7860,7860,2
20250411,143400,102104350,7860,7860,7860,7860,0
20250411,143300,102104350,7860,7860,7860,7860,0
20250411,143200,102104350,7860,7860,7860,7860,0
20250411,143100,102104350,7860,7860,7860,7860,0
20250411,143000,102104350,7860,7860,7860,7860,5
20250411,142900,102065050,7850,7850,7850,7850,150
20250411,142800,100887550,7850,7850,7850,7850,0
20250411,142700,100887550,7850,7850,7850,7850,0
20250411,142600,100887550,7850,7850,7850,7850,0
20250411,142500,100887550,7850,7850,7850,7850,0
20250411,142400,100887550,7850,7850,7850,7850,0
20250411,142300,100887550,7850,7850,7850,7850,0
20250411,142200,100887550,7850,7850,7850,7850,0
20250411,142100,100887550,7850,7850,7850,7850,0
20250411,142000,100887550,7850,7850,7850,7850,0
20250411,141900,100887550,7850,7850,7850,7850,0
20250411,141800,100887550,7850,7840,7850,7840,501
20250411,141700,96956240,7840,7840,7840,7840,0
20250411,141600,96956240,7840,7840,7840,7840,0
20250411,141500,96956240,7840,7840,7840,7840,0
20250411,141400,96956240,7840,7840,7840,7840,0
20250411,141300,96956240,7840,7840,7840,7840,0
20250411,141200,96956240,7840,7840,7840,7840,13
20250411,141100,96854320,7840,7840,7840,7840,0
20250411,141000,96854320,7840,7840,7840,7840,0
20250411,140900,96854320,7840,7840,7840,7840,5
20250411,140800,96815120,7850,7850,7850,7850,0
20250411,140700,96815120,7850,7850,7850,7850,0
20250411,140600,96815120,7850,7850,7850,7850,0
20250411,140500,96815120,7850,7850,7850,7850,0
20250411,140400,96815120,7850,7850,7850,7850,0
20250411,140300,96815120,7850,7850,7850,7850,0
20250411,140200,96815120,7850,7850,7850,7850,0
20250411,140100,96815120,7850,7850,7850,7850,0
20250411,140000,96815120,7850,7850,7850,7850,0
20250411,135900,96815120,7850,7850,7850,7850,0
20250411,135800,96815120,7850,7850,7850,7850,0
20250411,135700,96815120,7850,7850,7850,7850,0
20250411,135600,96815120,7850,7850,7850,7850,0
20250411,135500,96815120,7850,7850,7850,7850,0
20250411,135400,96815120,7850,7850,7850,7850,0
20250411,135300,96815120,7850,7850,7850,7850,0
20250411,135200,96815120,7850,7850,7850,7850,0
20250411,135100,96815120,7850,7850,7850,7850,0
20250411,135000,96815120,7850,7850,7850,7850,0
20250411,134900,96815120,7850,7850,7850,7850,0
20250411,134800,96815120,7850,7850,7850,7850,0
20250411,134700,96815120,7850,7850,7850,7850,0
20250411,134600,96815120,7850,7850,7850,7850,0
20250411,134500,96815120,7850,7850,7850,7850,0
20250411,134400,96815120,7850,7850,7850,7850,0
20250411,134300,96815120,7850,7850,7850,7850,0
20250411,134200,96815120,7850,7850,7850,7850,0
20250411,134100,96815120,7850,7850,7850,7850,0
20250411,134000,96815120,7850,7850,7850,7850,0
20250411,133900,96815120,7850,7850,7850,7850,0
20250411,133800,96815120,7850,7850,7850,7850,0
20250411,133700,96815120,7850,7850,7850,7850,0
20250411,133600,96815120,7850,7850,7850,7850,999
20250411,133500,88972970,7860,7860,7860,7860,0
20250411,133400,88972970,7860,7860,7860,7860,0
20250411,133300,88972970,7860,7860,7860,7860,5
20250411,133200,88933670,7860,7860,7860,7860,2
20250411,133100,88917950,7850,7850,7850,7850,0
20250411,133000,88917950,7850,7850,7850,7850,0
20250411,132900,88917950,7850,7850,7850,7850,0
20250411,132800,88917950,7850,7850,7850,7850,50
20250411,132700,88525450,7860,7860,7860,7860,0
20250411,132600,88525450,7860,7860,7860,7860,0
20250411,132500,88525450,7860,7860,7880,7860,203
20250411,132400,86926850,7880,7880,7880,7880,0
20250411,132300,86926850,7880,7880,7880,7880,0
20250411,132200,86926850,7880,7880,7880,7880,0
20250411,132100,86926850,7880,7880,7880,7880,0
20250411,132000,86926850,7880,7880,7880,7880,0
20250411,131900,86926850,7880,7880,7880,7880,39
20250411,131800,86619530,7880,7880,7880,7880,112
20250411,131700,85736970,7880,7880,7880,7880,0
20250411,131600,85736970,7880,7870,7880,7870,100
20250411,131500,84949460,7860,7860,7860,7860,0
20250411,131400,84949460,7860,7860,7860,7860,0
20250411,131300,84949460,7860,7860,7860,7860,0
20250411,131200,84949460,7860,7860,7860,7860,0
20250411,131100,84949460,7860,7860,7860,7860,195
20250411,131000,83416760,7860,7860,7860,7860,0
20250411,130900,83416760,7860,7860,7860,7860,0
20250411,130800,83416760,7860,7860,7860,7860,0
20250411,130700,83416760,7860,7860,7860,7860,0
20250411,130600,83416760,7860,7860,7860,7860,1
20250411,130500,83408900,7860,7860,7860,7860,1
20250411,130400,83401040,7850,7850,7850,7850,0
20250411,130300,83401040,7850,7850,7850,7850,0
20250411,130200,83401040,7850,7850,7850,7850,0
20250411,130100,83401040,7850,7850,7850,7850,0
20250411,130000,83401040,7850,7850,7850,7850,0
20250411,125900,83401040,7850,7850,7850,7850,50
20250411,125800,83008540,7860,7860,7860,7860,0
20250411,125700,83008540,7860,7860,7860,7860,0
20250411,125600,83008540,7860,7860,7860,7860,0
20250411,125500,83008540,7860,7860,7860,7860,55
20250411,125400,82576240,7880,7880,7880,7880,0
20250411,125300,82576240,7880,7880,7880,7880,0
20250411,125200,82576240,7880,7880,7880,7880,0
20250411,125100,82576240,7880,7880,7880,7880,0
20250411,125000,82576240,7880,7880,7880,7880,0
20250411,124900,82576240,7880,7880,7880,7880,0
20250411,124800,82576240,7880,7880,7880,7880,1
20250411,124700,82568360,7870,7840,7870,7840,466
20250411,124600,78909670,7850,7850,7850,7850,0
20250411,124500,78909670,7850,7850,7850,7850,0
20250411,124400,78909670,7850,7850,7850,7850,0
20250411,124300,78909670,7850,7850,7850,7850,0
20250411,124200,78909670,7850,7850,7850,7850,0
20250411,124100,78909670,7850,7850,7850,7850,0
20250411,124000,78909670,7850,7850,7850,7850,0
20250411,123900,78909670,7850,7850,7850,7850,5
20250411,123800,78870420,7850,7850,7850,7850,0
20250411,123700,78870420,7850,7850,7850,7850,0
20250411,123600,78870420,7850,7850,7850,7850,0
20250411,123500,78870420,7850,7840,7850,7840,330
20250411,123400,76283190,7830,7830,7830,7830,0
20250411,123300,76283190,7830,7830,7830,7830,0
20250411,123200,76283190,7830,7830,7830,7830,0
20250411,123100,76283190,7830,7830,7830,7830,0
20250411,123000,76283190,7830,7830,7830,7830,1
20250411,122900,76275360,7830,7830,7830,7830,0
20250411,122800,76275360,7830,7830,7830,7830,0
20250411,122700,76275360,7830,7830,7830,7830,21
20250411,122600,76110930,7820,7820,7820,7820,0
20250411,122500,76110930,7820,7820,7820,7820,388
20250411,122400,73076770,7820,7820,7820,7820,0
20250411,122300,73076770,7820,7820,7820,7820,0
20250411,122200,73076770,7820,7820,7820,7820,0
20250411,122100,73076770,7820,7820,7820,7820,0
20250411,122000,73076770,7820,7820,7820,7820,0
20250411,121900,73076770,7820,7820,7820,7820,32
20250411,121800,72826530,7820,7820,7820,7820,0
20250411,121700,72826530,7820,7820,7820,7820,229
20250411,121600,71035750,7810,7810,7810,7810,0
20250411,121500,71035750,7810,7810,7810,7810,0
20250411,121400,71035750,7810,7810,7810,7810,0
20250411,121300,71035750,7810,7810,7810,7810,0
20250411,121200,71035750,7810,7810,7810,7810,0
20250411,121100,71035750,7810,7810,7810,7810,0
20250411,121000,71035750,7810,7810,7810,7810,0
20250411,120900,71035750,7810,7810,7810,7810,0
20250411,120800,71035750,7810,7810,7810,7810,0
20250411,120700,71035750,7810,7810,7810,7810,0
20250411,120600,71035750,7810,7810,7810,7810,0
20250411,120500,71035750,7810,7810,7810,7810,0
20250411,120400,71035750,7810,7810,7810,7810,0
20250411,120300,71035750,7810,7810,7810,7810,1
20250411,120200,71027940,7820,7820,7820,7820,0
20250411,120100,71027940,7820,7820,7820,7820,0
20250411,120000,71027940,7820,7820,7820,7820,0
20250411,115900,71027940,7820,7820,7820,7820,0
20250411,115800,71027940,7820,7820,7820,7820,0
20250411,115700,71027940,7820,7820,7820,7820,0
20250411,115600,71027940,7820,7820,7820,7820,0
20250411,115500,71027940,7820,7820,7820,7820,0
20250411,115400,71027940,7820,7820,7820,7820,0
20250411,115300,71027940,7820,7820,7820,7820,0
20250411,115200,71027940,7820,7820,7820,7820,0
20250411,115100,71027940,7820,7820,7820,7820,0
20250411,115000,71027940,7820,7820,7820,7820,0
20250411,114900,71027940,7820,7820,7820,7820,0
20250411,114800,71027940,7820,7820,7820,7820,0
20250411,114700,71027940,7820,7820,7820,7820,0
20250411,114600,71027940,7820,7820,7820,7820,0
20250411,114500,71027940,7820,7820,7820,7820,0
20250411,114400,71027940,7820,7820,7820,7820,0
20250411,114300,71027940,7820,7820,7820,7820,0
20250411,114200,71027940,7820,7820,7820,7820,0
20250411,114100,71027940,7820,7820,7820,7820,0
20250411,114000,71027940,7820,7820,7820,7820,1
20250411,113900,71020120,7770,7770,7770,7770,0
20250411,113800,71020120,7770,7770,7770,7770,163
20250411,113700,69753610,7740,7740,7740,7740,0
20250411,113600,69753610,7740,7740,7740,7740,0
20250411,113500,69753610,7740,7740,7740,7740,0
20250411,113400,69753610,7740,7740,7740,7740,0
20250411,113300,69753610,7740,7740,7740,7740,50
20250411,113200,69366610,7740,7740,7740,7740,617
20250411,113100,64591030,7750,7750,7750,7730,265
20250411,113000,62539180,7770,7770,7770,7770,0
20250411,112900,62539180,7770,7770,7770,7770,0
20250411,112800,62539180,7770,7770,7770,7770,0
20250411,112700,62539180,7770,7770,7770,7770,0
20250411,112600,62539180,7770,7770,7770,7770,0
20250411,112500,62539180,7770,7770,7770,7770,0
20250411,112400,62539180,7770,7770,7770,7770,0
20250411,112300,62539180,7770,7770,7770,7770,0
20250411,112200,62539180,7770,7770,7770,7770,0
20250411,112100,62539180,7770,7770,7770,7770,4
20250411,112000,62508100,7760,7770,7770,7760,72
20250411,111900,61949370,7760,7760,7760,7760,0
20250411,111800,61949370,7760,7760,7760,7760,0
20250411,111700,61949370,7760,7760,7760,7760,0
20250411,111600,61949370,7760,7770,7770,7760,321
20250411,111500,59458280,7780,7780,7780,7770,77
20250411,111400,58859620,7820,7820,7820,7820,0
20250411,111300,58859620,7820,7820,7820,7820,0
20250411,111200,58859620,7820,7820,7820,7820,0
20250411,111100,58859620,7820,7820,7820,7820,0
20250411,111000,58859620,7820,7820,7820,7820,0
20250411,110900,58859620,7820,7820,7820,7820,0
20250411,110800,58859620,7820,7820,7820,7820,0
20250411,110700,58859620,7820,7820,7820,7820,5
20250411,110600,58820520,7840,7840,7840,7840,0
20250411,110500,58820520,7840,7840,7840,7840,0
20250411,110400,58820520,7840,7840,7840,7840,0
20250411,110300,58820520,7840,7810,7840,7810,6
20250411,110200,58773540,7800,7790,7800,7780,200
20250411,110100,57214260,7840,7840,7840,7840,0
20250411,110000,57214260,7840,7840,7840,7840,2
20250411,105900,57198580,7850,7850,7850,7850,0
20250411,105800,57198580,7850,7850,7850,7850,0
20250411,105700,57198580,7850,7850,7850,7850,0
20250411,105600,57198580,7850,7850,7850,7850,2
20250411,105500,57182880,7840,7840,7840,7840,0
20250411,105400,57182880,7840,7840,7840,7840,0
20250411,105300,57182880,7840,7840,7840,7840,81
20250411,105200,56547840,7840,7840,7840,7840,620
20250411,105100,51687040,7840,7840,7840,7840,0
20250411,105000,51687040,7840,7840,7840,7840,0
20250411,104900,51687040,7840,7840,7840,7840,0
20250411,104800,51687040,7840,7840,7840,7840,0
20250411,104700,51687040,7840,7840,7840,7840,0
20250411,104600,51687040,7840,7840,7840,7840,0
20250411,104500,51687040,7840,7840,7840,7840,3
20250411,104400,51663520,7820,7820,7820,7820,99
20250411,104300,50889340,7820,7780,7820,7780,138
20250411,104200,49811650,7780,7780,7780,7780,163
20250411,104100,48543510,7780,7780,7780,7780,0
20250411,104000,48543510,7780,7780,7780,7780,0
20250411,103900,48543510,7780,7780,7780,7780,0
20250411,103800,48543510,7780,7780,7780,7770,147
20250411,103700,47399860,7810,7810,7810,7810,0
20250411,103600,47399860,7810,7810,7810,7810,1
20250411,103500,47392050,7810,7810,7810,7810,0
20250411,103400,47392050,7810,7810,7810,7810,0
20250411,103300,47392050,7810,7810,7810,7810,0
20250411,103200,47392050,7810,7810,7810,7810,1
20250411,103100,47384240,7810,7810,7810,7810,12
20250411,103000,47290520,7810,7810,7810,7810,0
20250411,102900,47290520,7810,7810,7810,7810,0
20250411,102800,47290520,7810,7810,7810,7810,0
20250411,102700,47290520,7810,7810,7810,7810,104
20250411,102600,46478280,7810,7810,7810,7810,0
20250411,102500,46478280,7810,7810,7810,7810,0
20250411,102400,46478280,7810,7810,7810,7810,0
20250411,102300,46478280,7810,7810,7810,7810,0
20250411,102200,46478280,7810,7810,7810,7810,0
20250411,102100,46478280,7810,7810,7810,7810,0
20250411,102000,46478280,7810,7810,7810,7810,0
20250411,101900,46478280,7810,7810,7810,7810,0
20250411,101800,46478280,7810,7810,7810,7810,0
20250411,101700,46478280,7810,7810,7810,7810,0
20250411,101600,46478280,7810,7810,7810,7810,0
20250411,101500,46478280,7810,7810,7810,7810,0
20250411,101400,46478280,7810,7810,7810,7810,0
20250411,101300,46478280,7810,7810,7810,7810,0
20250411,101200,46478280,7810,7810,7810,7810,1
20250411,101100,46470470,7810,7810,7810,7810,7
20250411,101000,46415800,7770,7770,7770,7770,46
20250411,100900,46058380,7760,7800,7800,7760,24
20250411,100800,45871940,7800,7800,7800,7800,6
20250411,100700,45825140,7810,7810,7810,7810,0
20250411,100600,45825140,7810,7810,7810,7810,0
20250411,100500,45825140,7810,7810,7810,7810,0
20250411,100400,45825140,7810,7810,7810,7810,0
20250411,100300,45825140,7810,7810,7810,7810,0
20250411,100200,45825140,7810,7810,7810,7810,1
20250411,100100,45817330,7760,7760,7760,7760,0
20250411,100000,45817330,7760,7760,7760,7760,105
20250411,095900,45002530,7790,7790,7790,7790,0
20250411,095800,45002530,7790,7790,7790,7790,302
20250411,095700,42649950,7760,7760,7760,7760,0
20250411,095600,42649950,7760,7760,7760,7760,0
20250411,095500,42649950,7760,7760,7760,7760,0
20250411,095400,42649950,7760,7760,7760,7760,0
20250411,095300,42649950,7760,7770,7780,7760,101
20250411,095200,41864800,7760,7790,7790,7760,1439
20250411,095100,30684710,7790,7770,7790,7770,726
20250411,095000,25043160,7770,7770,7770,7700,654
20250411,094900,20000850,7830,7810,7830,7810,258
20250411,094800,17985830,7810,7810,7810,7810,0
20250411,094700,17985830,7810,7810,7810,7810,1
20250411,094600,17978020,7790,7780,7790,7780,2
20250411,094500,17962450,7780,7780,7780,7780,2
20250411,094400,17946890,7780,7780,7780,7780,3
20250411,094300,17923550,7780,7780,7780,7780,118
20250411,094200,17005510,7800,7800,7800,7800,0
20250411,094100,17005510,7800,7800,7800,7800,26
20250411,094000,16802710,7800,7800,7800,7800,0
20250411,093900,16802710,7800,7800,7800,7800,0
20250411,093800,16802710,7800,7800,7800,7800,1
20250411,093700,16794910,7770,7770,7770,7770,0
20250411,093600,16794910,7770,7770,7770,7770,0
20250411,093500,16794910,7770,7770,7770,7770,10
20250411,093400,16717210,7690,7750,7750,7670,30
20250411,093300,16486620,7770,7760,7770,7750,193
20250411,093200,14988930,7810,7810,7810,7810,0
20250411,093100,14988930,7810,7810,7810,7810,1
20250411,093000,14981120,7800,7800,7800,7800,0
20250411,092900,14981120,7800,7800,7800,7800,0
20250411,092800,14981120,7800,7800,7800,7800,55
20250411,092700,14552120,7800,7800,7800,7800,0
20250411,092600,14552120,7800,7800,7800,7800,0
20250411,092500,14552120,7800,7800,7800,7800,0
20250411,092400,14552120,7800,7800,7800,7780,33
20250411,092300,14294960,7800,7800,7800,7800,20
20250411,092200,14138960,7790,7790,7790,7790,0
20250411,092100,14138960,7790,7760,7790,7750,132
20250411,092000,13113570,7750,7760,7800,7750,15
20250411,091900,12997160,7750,7750,7750,7750,0
20250411,091800,12997160,7750,7840,7840,7750,72
20250411,091700,12432770,7840,7840,7840,7840,0
20250411,091600,12432770,7840,7840,7840,7840,3
20250411,091500,12409250,7830,7830,7830,7830,1
20250411,091400,12401420,7820,7820,7820,7820,2
20250411,091300,12385780,7830,7830,7830,7830,0
20250411,091200,12385780,7830,7820,7830,7820,13
20250411,091100,12284000,7830,7830,7830,7830,0
20250411,091000,12284000,7830,7820,7830,7820,7
20250411,090900,12229240,7830,7830,7830,7800,26
20250411,090800,12025960,7850,7850,7850,7850,0
20250411,090700,12025960,7850,7850,7850,7850,0
20250411,090600,12025960,7850,7850,7850,7850,3
20250411,090500,12002410,7870,7870,7870,7870,0
20250411,090400,12002410,7870,7870,7870,7870,45
20250411,090300,11648260,7880,7880,7880,7880,0
20250411,090200,11648260,7880,7780,7880,7780,1238
20250411,090100,1980720,7770,7780,7780,7770,200
20250411,090000,426670,7780,7760,7780,7710,55