KissMeData/066310/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,192700,256689900,8190,8190,8190,8190,247
20250414,192600,256689900,8190,8190,8190,8190,0
20250414,192500,256689900,8190,8190,8190,8190,0
20250414,192400,256689900,8190,8190,8190,8190,0
20250414,192300,256689900,8190,8190,8190,8190,0
20250414,192200,256689900,8190,8190,8190,8190,0
20250414,192100,256689900,8190,8190,8190,8190,0
20250414,192000,256689900,8190,8190,8190,8190,0
20250414,191900,256689900,8190,8190,8190,8190,0
20250414,191800,256689900,8190,8190,8190,8190,0
20250414,191700,256689900,8190,8190,8190,8190,0
20250414,191600,256689900,8190,8190,8190,8190,0
20250414,191500,256689900,8190,8190,8190,8190,0
20250414,191400,256689900,8190,8190,8190,8190,0
20250414,191300,256689900,8190,8190,8190,8190,0
20250414,191200,256689900,8190,8190,8190,8190,0
20250414,191100,256689900,8190,8190,8190,8190,0
20250414,191000,256689900,8190,8190,8190,8190,0
20250414,190900,256689900,8190,8190,8190,8190,0
20250414,190800,256689900,8190,8190,8190,8190,0
20250414,190700,256689900,8190,8190,8190,8190,0
20250414,190600,256689900,8190,8190,8190,8190,0
20250414,190500,256689900,8190,8190,8190,8190,0
20250414,190400,256689900,8190,8190,8190,8190,0
20250414,190300,256689900,8190,8190,8190,8190,0
20250414,190200,256689900,8190,8190,8190,8190,0
20250414,190100,256689900,8190,8190,8190,8190,0
20250414,190000,256689900,8190,8190,8190,8190,0
20250414,185900,256689900,8190,8190,8190,8190,0
20250414,185800,256689900,8190,8190,8190,8190,0
20250414,185700,256689900,8190,8190,8190,8190,247
20250414,185600,256689900,8190,8190,8190,8190,0
20250414,185500,256689900,8190,8190,8190,8190,0
20250414,185400,256689900,8190,8190,8190,8190,0
20250414,185300,256689900,8190,8190,8190,8190,0
20250414,185200,256689900,8190,8190,8190,8190,0
20250414,185100,256689900,8190,8190,8190,8190,0
20250414,185000,256689900,8190,8190,8190,8190,0
20250414,184900,256689900,8190,8190,8190,8190,0
20250414,184800,256689900,8190,8190,8190,8190,0
20250414,184700,256689900,8190,8190,8190,8190,0
20250414,184600,256689900,8190,8190,8190,8190,0
20250414,184500,256689900,8190,8190,8190,8190,0
20250414,184400,256689900,8190,8190,8190,8190,0
20250414,184300,256689900,8190,8190,8190,8190,0
20250414,184200,256689900,8190,8190,8190,8190,0
20250414,184100,256689900,8190,8190,8190,8190,0
20250414,184000,256689900,8190,8190,8190,8190,0
20250414,183900,256689900,8190,8190,8190,8190,0
20250414,183800,256689900,8190,8190,8190,8190,0
20250414,183700,256689900,8190,8190,8190,8190,0
20250414,183600,256689900,8190,8190,8190,8190,0
20250414,183500,256689900,8190,8190,8190,8190,0
20250414,183400,256689900,8190,8190,8190,8190,0
20250414,183300,256689900,8190,8190,8190,8190,0
20250414,183200,256689900,8190,8190,8190,8190,0
20250414,183100,256689900,8190,8190,8190,8190,0
20250414,183000,256689900,8190,8190,8190,8190,0
20250414,182900,256689900,8190,8190,8190,8190,0
20250414,182800,256689900,8190,8190,8190,8190,0
20250414,182700,256689900,8190,8190,8190,8190,247
20250414,182600,256689900,8190,8190,8190,8190,0
20250414,182500,256689900,8190,8190,8190,8190,0
20250414,182400,256689900,8190,8190,8190,8190,0
20250414,182300,256689900,8190,8190,8190,8190,0
20250414,182200,256689900,8190,8190,8190,8190,0
20250414,182100,256689900,8190,8190,8190,8190,0
20250414,182000,256689900,8190,8190,8190,8190,0
20250414,181900,256689900,8190,8190,8190,8190,0
20250414,181800,256689900,8190,8190,8190,8190,0
20250414,181700,256689900,8190,8190,8190,8190,0
20250414,181600,256689900,8190,8190,8190,8190,0
20250414,181500,256689900,8190,8190,8190,8190,0
20250414,181400,256689900,8190,8190,8190,8190,0
20250414,181300,256689900,8190,8190,8190,8190,0
20250414,181200,256689900,8190,8190,8190,8190,0
20250414,181100,256689900,8190,8190,8190,8190,0
20250414,181000,256689900,8190,8190,8190,8190,0
20250414,180900,256689900,8190,8190,8190,8190,0
20250414,180800,256689900,8190,8190,8190,8190,0
20250414,180700,256689900,8190,8190,8190,8190,0
20250414,180600,256689900,8190,8190,8190,8190,0
20250414,180500,256689900,8190,8190,8190,8190,0
20250414,180400,256689900,8190,8190,8190,8190,0
20250414,180300,256689900,8190,8190,8190,8190,0
20250414,180200,256689900,8190,8190,8190,8190,0
20250414,180100,256689900,8190,8190,8190,8190,0
20250414,180000,256689900,8190,8190,8190,8190,0
20250414,175900,256689900,8190,8190,8190,8190,0
20250414,175800,256689900,8190,8190,8190,8190,0
20250414,175700,256689900,8190,8190,8190,8190,247
20250414,175600,256689900,8190,8190,8190,8190,0
20250414,175500,256689900,8190,8190,8190,8190,0
20250414,175400,256689900,8190,8190,8190,8190,0
20250414,175300,256689900,8190,8190,8190,8190,0
20250414,175200,256689900,8190,8190,8190,8190,0
20250414,175100,256689900,8190,8190,8190,8190,0
20250414,175000,256689900,8190,8190,8190,8190,0
20250414,174900,256689900,8190,8190,8190,8190,0
20250414,174800,256689900,8190,8190,8190,8190,0
20250414,174700,256689900,8190,8190,8190,8190,0
20250414,174600,256689900,8190,8190,8190,8190,0
20250414,174500,256689900,8190,8190,8190,8190,0
20250414,174400,256689900,8190,8190,8190,8190,0
20250414,174300,256689900,8190,8190,8190,8190,0
20250414,174200,256689900,8190,8190,8190,8190,0
20250414,174100,256689900,8190,8190,8190,8190,0
20250414,174000,256689900,8190,8190,8190,8190,0
20250414,173900,256689900,8190,8190,8190,8190,0
20250414,173800,256689900,8190,8190,8190,8190,0
20250414,173700,256689900,8190,8190,8190,8190,0
20250414,173600,256689900,8190,8190,8190,8190,0
20250414,173500,256689900,8190,8190,8190,8190,0
20250414,173400,256689900,8190,8190,8190,8190,0
20250414,173300,256689900,8190,8190,8190,8190,0
20250414,173200,256689900,8190,8190,8190,8190,0
20250414,173100,256689900,8190,8190,8190,8190,0
20250414,173000,256689900,8190,8190,8190,8190,0
20250414,172900,256689900,8190,8190,8190,8190,0
20250414,172800,256689900,8190,8190,8190,8190,0
20250414,172700,256689900,8190,8190,8190,8190,247
20250414,172600,256689900,8190,8190,8190,8190,0
20250414,172500,256689900,8190,8190,8190,8190,0
20250414,172400,256689900,8190,8190,8190,8190,0
20250414,172300,256689900,8190,8190,8190,8190,0
20250414,172200,256689900,8190,8190,8190,8190,0
20250414,172100,256689900,8190,8190,8190,8190,0
20250414,172000,256689900,8190,8190,8190,8190,0
20250414,171900,256689900,8190,8190,8190,8190,0
20250414,171800,256689900,8190,8190,8190,8190,0
20250414,171700,256689900,8190,8190,8190,8190,0
20250414,171600,256689900,8190,8190,8190,8190,0
20250414,171500,256689900,8190,8190,8190,8190,0
20250414,171400,256689900,8190,8190,8190,8190,0
20250414,171300,256689900,8190,8190,8190,8190,0
20250414,171200,256689900,8190,8190,8190,8190,0
20250414,171100,256689900,8190,8190,8190,8190,0
20250414,171000,256689900,8190,8190,8190,8190,0
20250414,170900,256689900,8190,8190,8190,8190,0
20250414,170800,256689900,8190,8190,8190,8190,0
20250414,170700,256689900,8190,8190,8190,8190,0
20250414,170600,256689900,8190,8190,8190,8190,0
20250414,170500,256689900,8190,8190,8190,8190,0
20250414,170400,256689900,8190,8190,8190,8190,0
20250414,170300,256689900,8190,8190,8190,8190,0
20250414,170200,256689900,8190,8190,8190,8190,0
20250414,170100,256689900,8190,8190,8190,8190,0
20250414,170000,256689900,8190,8190,8190,8190,0
20250414,165900,256689900,8190,8190,8190,8190,0
20250414,165800,256689900,8190,8190,8190,8190,0
20250414,165700,256689900,8190,8190,8190,8190,247
20250414,165600,256689900,8190,8190,8190,8190,0
20250414,165500,256689900,8190,8190,8190,8190,0
20250414,165400,256689900,8190,8190,8190,8190,0
20250414,165300,256689900,8190,8190,8190,8190,0
20250414,165200,256689900,8190,8190,8190,8190,0
20250414,165100,256689900,8190,8190,8190,8190,0
20250414,165000,256689900,8190,8190,8190,8190,0
20250414,164900,256689900,8190,8190,8190,8190,0
20250414,164800,256689900,8190,8190,8190,8190,0
20250414,164700,256689900,8190,8190,8190,8190,0
20250414,164600,256689900,8190,8190,8190,8190,0
20250414,164500,256689900,8190,8190,8190,8190,0
20250414,164400,256689900,8190,8190,8190,8190,0
20250414,164300,256689900,8190,8190,8190,8190,0
20250414,164200,256689900,8190,8190,8190,8190,0
20250414,164100,256689900,8190,8190,8190,8190,0
20250414,164000,256689900,8190,8190,8190,8190,0
20250414,163900,256689900,8190,8190,8190,8190,0
20250414,163800,256689900,8190,8190,8190,8190,0
20250414,163700,256689900,8190,8190,8190,8190,0
20250414,163600,256689900,8190,8190,8190,8190,0
20250414,163500,256689900,8190,8190,8190,8190,0
20250414,163400,256689900,8190,8190,8190,8190,0
20250414,163300,256689900,8190,8190,8190,8190,0
20250414,163200,256689900,8190,8190,8190,8190,0
20250414,163100,256689900,8190,8190,8190,8190,0
20250414,163000,256689900,8190,8190,8190,8190,0
20250414,162900,256689900,8190,8190,8190,8190,0
20250414,162800,256689900,8190,8190,8190,8190,0
20250414,162700,256689900,8190,8190,8190,8190,247
20250414,162600,256689900,8190,8190,8190,8190,0
20250414,162500,256689900,8190,8190,8190,8190,0
20250414,162400,256689900,8190,8190,8190,8190,0
20250414,162300,256689900,8190,8190,8190,8190,0
20250414,162200,256689900,8190,8190,8190,8190,0
20250414,162100,256689900,8190,8190,8190,8190,0
20250414,162000,256689900,8190,8190,8190,8190,0
20250414,161900,256689900,8190,8190,8190,8190,0
20250414,161800,256689900,8190,8190,8190,8190,0
20250414,161700,256689900,8190,8190,8190,8190,0
20250414,161600,256689900,8190,8190,8190,8190,0
20250414,161500,256689900,8190,8190,8190,8190,0
20250414,161400,256689900,8190,8190,8190,8190,0
20250414,161300,256689900,8190,8190,8190,8190,0
20250414,161200,256689900,8190,8190,8190,8190,0
20250414,161100,256689900,8190,8190,8190,8190,0
20250414,161000,256689900,8190,8190,8190,8190,0
20250414,160900,256689900,8190,8190,8190,8190,0
20250414,160800,256689900,8190,8190,8190,8190,0
20250414,160700,256689900,8190,8190,8190,8190,0
20250414,160600,256689900,8190,8190,8190,8190,0
20250414,160500,256689900,8190,8190,8190,8190,0
20250414,160400,256689900,8190,8190,8190,8190,0
20250414,160300,256689900,8190,8190,8190,8190,0
20250414,160200,256689900,8190,8190,8190,8190,0
20250414,160100,256689900,8190,8190,8190,8190,0
20250414,160000,256689900,8190,8190,8190,8190,0
20250414,155900,256689900,8190,8190,8190,8190,0
20250414,155800,256689900,8190,8190,8190,8190,0
20250414,155700,256689900,8190,8190,8190,8190,247
20250414,155600,256689900,8190,8190,8190,8190,0
20250414,155500,256689900,8190,8190,8190,8190,0
20250414,155400,256689900,8190,8190,8190,8190,0
20250414,155300,256689900,8190,8190,8190,8190,0
20250414,155200,256689900,8190,8190,8190,8190,0
20250414,155100,256689900,8190,8190,8190,8190,0
20250414,155000,256689900,8190,8190,8190,8190,0
20250414,154900,256689900,8190,8190,8190,8190,0
20250414,154800,256689900,8190,8190,8190,8190,0
20250414,154700,256689900,8190,8190,8190,8190,0
20250414,154600,256689900,8190,8190,8190,8190,0
20250414,154500,256689900,8190,8190,8190,8190,0
20250414,154400,256689900,8190,8190,8190,8190,0
20250414,154300,256689900,8190,8190,8190,8190,0
20250414,154200,256689900,8190,8190,8190,8190,0
20250414,154100,256689900,8190,8190,8190,8190,0
20250414,154000,256689900,8190,8190,8190,8190,0
20250414,153900,256689900,8190,8190,8190,8190,0
20250414,153800,256689900,8190,8190,8190,8190,0
20250414,153700,256689900,8190,8190,8190,8190,0
20250414,153600,256689900,8190,8190,8190,8190,0
20250414,153500,256689900,8190,8190,8190,8190,0
20250414,153400,256689900,8190,8190,8190,8190,0
20250414,153300,256689900,8190,8190,8190,8190,0
20250414,153200,256689900,8190,8190,8190,8190,0
20250414,153100,256689900,8190,8190,8190,8190,0
20250414,153000,256689900,8190,8190,8190,8190,247
20250414,152900,254666970,8190,8190,8190,8190,0
20250414,152800,254666970,8190,8190,8190,8190,0
20250414,152700,254666970,8190,8190,8190,8190,0
20250414,152600,254666970,8190,8190,8190,8190,0
20250414,152500,254666970,8190,8190,8190,8190,0
20250414,152400,254666970,8190,8190,8190,8190,0
20250414,152300,254666970,8190,8190,8190,8190,0
20250414,152200,254666970,8190,8190,8190,8190,0
20250414,152100,254666970,8190,8190,8190,8190,0
20250414,152000,254666970,8190,8190,8190,8190,0
20250414,151900,254666970,8190,8190,8190,8190,6
20250414,151800,254617830,8190,8190,8190,8190,52
20250414,151700,254191950,8190,8190,8190,8190,18
20250414,151600,254044530,8190,8190,8190,8190,34
20250414,151500,253766070,8190,8190,8190,8190,119
20250414,151400,252791460,8190,8190,8190,8190,23
20250414,151300,252603090,8190,8190,8190,8190,37
20250414,151200,252300060,8190,8190,8190,8190,4
20250414,151100,252267300,8170,8170,8170,8170,0
20250414,151000,252267300,8170,8170,8170,8170,1
20250414,150900,252259130,8190,8190,8190,8190,60
20250414,150800,251767730,8180,8180,8180,8180,50
20250414,150700,251358730,8180,8180,8180,8180,0
20250414,150600,251358730,8180,8180,8180,8180,1
20250414,150500,251350550,8180,8180,8180,8180,26
20250414,150400,251137870,8160,8160,8160,8160,0
20250414,150300,251137870,8160,8160,8160,8160,0
20250414,150200,251137870,8160,8170,8180,8160,84
20250414,150100,250452000,8160,8160,8160,8160,0
20250414,150000,250452000,8160,8160,8160,8160,0
20250414,145900,250452000,8160,8160,8160,8160,18
20250414,145800,250305120,8180,8180,8180,8180,5
20250414,145700,250264220,8160,8160,8160,8160,18
20250414,145600,250117340,8180,8180,8180,8180,1
20250414,145500,250109160,8180,8180,8180,8180,0
20250414,145400,250109160,8180,8180,8180,8180,106
20250414,145300,249242080,8150,8150,8150,8150,0
20250414,145200,249242080,8150,8150,8150,8150,0
20250414,145100,249242080,8150,8150,8150,8150,0
20250414,145000,249242080,8150,8150,8150,8150,0
20250414,144900,249242080,8150,8190,8190,8150,50
20250414,144800,248834180,8190,8190,8190,8190,12
20250414,144700,248735900,8190,8190,8190,8190,45
20250414,144600,248367350,8180,8180,8180,8180,6
20250414,144500,248318270,8150,8150,8150,8150,0
20250414,144400,248318270,8150,8150,8150,8150,0
20250414,144300,248318270,8150,8150,8150,8150,0
20250414,144200,248318270,8150,8150,8150,8150,0
20250414,144100,248318270,8150,8150,8150,8150,200
20250414,144000,246688270,8180,8180,8180,8180,132
20250414,143900,245608510,8180,8180,8180,8180,0
20250414,143800,245608510,8180,8180,8180,8180,109
20250414,143700,244716890,8190,8190,8190,8190,500
20250414,143600,240621890,8190,8190,8190,8190,0
20250414,143500,240621890,8190,8190,8190,8190,0
20250414,143400,240621890,8190,8190,8190,8190,0
20250414,143300,240621890,8190,8190,8190,8190,78
20250414,143200,239983070,8180,8180,8180,8180,0
20250414,143100,239983070,8180,8180,8180,8180,0
20250414,143000,239983070,8180,8170,8200,8170,2597
20250414,142900,218721250,8170,8170,8170,8170,42
20250414,142800,218378110,8170,8170,8170,8170,10
20250414,142700,218296410,8170,8170,8170,8170,0
20250414,142600,218296410,8170,8170,8170,8170,1
20250414,142500,218288240,8170,8170,8170,8170,0
20250414,142400,218288240,8170,8170,8170,8170,0
20250414,142300,218288240,8170,8170,8170,8170,0
20250414,142200,218288240,8170,8170,8170,8170,0
20250414,142100,218288240,8170,8170,8170,8170,0
20250414,142000,218288240,8170,8170,8170,8170,0
20250414,141900,218288240,8170,8170,8170,8170,2
20250414,141800,218271900,8120,8120,8120,8120,25
20250414,141700,218068900,8120,8120,8120,8120,0
20250414,141600,218068900,8120,8120,8120,8120,0
20250414,141500,218068900,8120,8120,8120,8120,100
20250414,141400,217256900,8180,8180,8180,8180,0
20250414,141300,217256900,8180,8180,8180,8180,0
20250414,141200,217256900,8180,8180,8180,8180,0
20250414,141100,217256900,8180,8180,8180,8180,0
20250414,141000,217256900,8180,8150,8180,8150,477
20250414,140900,213358340,8150,8150,8150,8150,0
20250414,140800,213358340,8150,8150,8150,8150,0
20250414,140700,213358340,8150,8150,8150,8150,0
20250414,140600,213358340,8150,8150,8150,8150,0
20250414,140500,213358340,8150,8150,8150,8150,0
20250414,140400,213358340,8150,8150,8150,8150,0
20250414,140300,213358340,8150,8150,8150,8150,0
20250414,140200,213358340,8150,8150,8150,8150,0
20250414,140100,213358340,8150,8150,8150,8150,0
20250414,140000,213358340,8150,8150,8150,8150,0
20250414,135900,213358340,8150,8150,8150,8150,0
20250414,135800,213358340,8150,8150,8150,8150,0
20250414,135700,213358340,8150,8150,8150,8150,0
20250414,135600,213358340,8150,8150,8150,8150,0
20250414,135500,213358340,8150,8110,8150,8110,290
20250414,135400,211005640,8150,8150,8150,8150,0
20250414,135300,211005640,8150,8150,8150,8150,0
20250414,135200,211005640,8150,8150,8150,8150,0
20250414,135100,211005640,8150,8150,8150,8150,0
20250414,135000,211005640,8150,8150,8150,8150,0
20250414,134900,211005640,8150,8150,8150,8150,0
20250414,134800,211005640,8150,8150,8150,8150,3
20250414,134700,210981190,8150,8150,8150,8150,41
20250414,134600,210647040,8150,8150,8150,8150,0
20250414,134500,210647040,8150,8150,8150,8150,0
20250414,134400,210647040,8150,8150,8150,8150,0
20250414,134300,210647040,8150,8150,8150,8150,0
20250414,134200,210647040,8150,8150,8150,8150,0
20250414,134100,210647040,8150,8150,8150,8150,13
20250414,134000,210541090,8150,8150,8150,8150,0
20250414,133900,210541090,8150,8150,8150,8150,0
20250414,133800,210541090,8150,8150,8150,8150,1
20250414,133700,210532940,8160,8160,8160,8160,0
20250414,133600,210532940,8160,8160,8160,8160,0
20250414,133500,210532940,8160,8160,8160,8160,0
20250414,133400,210532940,8160,8160,8160,8160,0
20250414,133300,210532940,8160,8160,8160,8160,0
20250414,133200,210532940,8160,8160,8160,8160,0
20250414,133100,210532940,8160,8160,8160,8160,0
20250414,133000,210532940,8160,8160,8160,8160,47
20250414,132900,210149420,8160,8160,8160,8160,0
20250414,132800,210149420,8160,8160,8160,8160,0
20250414,132700,210149420,8160,8160,8160,8160,0
20250414,132600,210149420,8160,8160,8160,8160,0
20250414,132500,210149420,8160,8160,8160,8160,0
20250414,132400,210149420,8160,8160,8160,8160,0
20250414,132300,210149420,8160,8160,8160,8160,0
20250414,132200,210149420,8160,8160,8160,8160,0
20250414,132100,210149420,8160,8140,8160,8140,85
20250414,132000,209456540,8140,8140,8140,8140,7
20250414,131900,209399560,8140,8140,8140,8140,0
20250414,131800,209399560,8140,8140,8140,8140,0
20250414,131700,209399560,8140,8140,8140,8140,0
20250414,131600,209399560,8140,8140,8140,8140,0
20250414,131500,209399560,8140,8140,8140,8140,1
20250414,131400,209391420,8110,8110,8110,8110,0
20250414,131300,209391420,8110,8110,8110,8110,0
20250414,131200,209391420,8110,8110,8110,8110,0
20250414,131100,209391420,8110,8110,8110,8110,0
20250414,131000,209391420,8110,8110,8110,8110,0
20250414,130900,209391420,8110,8110,8110,8110,0
20250414,130800,209391420,8110,8110,8110,8110,0
20250414,130700,209391420,8110,8120,8120,8110,4
20250414,130600,209358960,8140,8140,8140,8140,0
20250414,130500,209358960,8140,8150,8150,8140,11
20250414,130400,209269410,8150,8150,8150,8150,0
20250414,130300,209269410,8150,8150,8150,8150,4
20250414,130200,209236810,8150,8150,8150,8150,100
20250414,130100,208421810,8150,8130,8150,8130,65
20250414,130000,207893280,8150,8150,8150,8150,0
20250414,125900,207893280,8150,8150,8150,8150,0
20250414,125800,207893280,8150,8120,8150,8110,145
20250414,125700,206716480,8160,8160,8160,8160,0
20250414,125600,206716480,8160,8130,8160,8120,112
20250414,125500,205806530,8160,8160,8160,8160,0
20250414,125400,205806530,8160,8160,8160,8160,0
20250414,125300,205806530,8160,8160,8160,8160,0
20250414,125200,205806530,8160,8160,8160,8160,0
20250414,125100,205806530,8160,8160,8160,8160,0
20250414,125000,205806530,8160,8160,8160,8160,0
20250414,124900,205806530,8160,8160,8160,8160,0
20250414,124800,205806530,8160,8160,8160,8160,2
20250414,124700,205790210,8120,8120,8120,8120,10
20250414,124600,205709010,8170,8170,8170,8170,0
20250414,124500,205709010,8170,8170,8170,8170,0
20250414,124400,205709010,8170,8170,8170,8170,0
20250414,124300,205709010,8170,8170,8170,8170,0
20250414,124200,205709010,8170,8170,8170,8170,0
20250414,124100,205709010,8170,8170,8170,8170,0
20250414,124000,205709010,8170,8170,8170,8170,11
20250414,123900,205619140,8180,8180,8180,8180,0
20250414,123800,205619140,8180,8180,8180,8180,0
20250414,123700,205619140,8180,8180,8180,8180,0
20250414,123600,205619140,8180,8180,8180,8180,0
20250414,123500,205619140,8180,8180,8180,8180,0
20250414,123400,205619140,8180,8180,8180,8180,0
20250414,123300,205619140,8180,8180,8180,8180,0
20250414,123200,205619140,8180,8180,8180,8180,0
20250414,123100,205619140,8180,8180,8180,8180,0
20250414,123000,205619140,8180,8180,8180,8180,0
20250414,122900,205619140,8180,8180,8180,8180,0
20250414,122800,205619140,8180,8150,8180,8130,113
20250414,122700,204699040,8180,8180,8180,8180,0
20250414,122600,204699040,8180,8180,8180,8180,0
20250414,122500,204699040,8180,8180,8180,8180,0
20250414,122400,204699040,8180,8180,8180,8180,0
20250414,122300,204699040,8180,8180,8180,8180,0
20250414,122200,204699040,8180,8180,8180,8180,0
20250414,122100,204699040,8180,8180,8180,8180,0
20250414,122000,204699040,8180,8150,8180,8150,108
20250414,121900,203818600,8180,8180,8180,8180,0
20250414,121800,203818600,8180,8180,8180,8180,0
20250414,121700,203818600,8180,8180,8180,8180,0
20250414,121600,203818600,8180,8180,8180,8180,0
20250414,121500,203818600,8180,8180,8180,8180,1
20250414,121400,203810420,8190,8190,8190,8190,0
20250414,121300,203810420,8190,8190,8190,8190,0
20250414,121200,203810420,8190,8190,8190,8190,0
20250414,121100,203810420,8190,8180,8190,8180,12
20250414,121000,203712190,8150,8150,8150,8150,120
20250414,120900,202734190,8190,8190,8190,8190,0
20250414,120800,202734190,8190,8150,8190,8150,512
20250414,120700,198560910,8190,8180,8190,8180,21
20250414,120600,198389120,8180,8180,8180,8180,0
20250414,120500,198389120,8180,8180,8180,8180,0
20250414,120400,198389120,8180,8180,8180,8180,0
20250414,120300,198389120,8180,8180,8180,8180,4
20250414,120200,198356400,8180,8180,8180,8180,21
20250414,120100,198184620,8180,8180,8180,8180,0
20250414,120000,198184620,8180,8180,8180,8180,0
20250414,115900,198184620,8180,8180,8180,8180,0
20250414,115800,198184620,8180,8180,8180,8180,0
20250414,115700,198184620,8180,8180,8180,8180,0
20250414,115600,198184620,8180,8180,8180,8180,1
20250414,115500,198176440,8140,8140,8140,8140,0
20250414,115400,198176440,8140,8140,8140,8140,0
20250414,115300,198176440,8140,8140,8140,8140,5
20250414,115200,198135740,8190,8190,8190,8190,0
20250414,115100,198135740,8190,8190,8190,8190,0
20250414,115000,198135740,8190,8190,8190,8190,0
20250414,114900,198135740,8190,8180,8190,8180,212
20250414,114800,196400090,8180,8180,8180,8180,0
20250414,114700,196400090,8180,8150,8180,8150,107
20250414,114600,195527830,8150,8150,8150,8150,3
20250414,114500,195503380,8180,8180,8180,8180,1
20250414,114400,195495200,8180,8180,8180,8180,44
20250414,114300,195135280,8180,8180,8180,8180,0
20250414,114200,195135280,8180,8180,8180,8180,0
20250414,114100,195135280,8180,8180,8180,8180,2
20250414,114000,195118920,8180,8180,8180,8180,0
20250414,113900,195118920,8180,8180,8180,8180,0
20250414,113800,195118920,8180,8180,8180,8180,0
20250414,113700,195118920,8180,8140,8180,8140,7
20250414,113600,195061900,8180,8180,8180,8180,0
20250414,113500,195061900,8180,8180,8180,8180,0
20250414,113400,195061900,8180,8180,8180,8180,0
20250414,113300,195061900,8180,8180,8180,8180,0
20250414,113200,195061900,8180,8180,8180,8180,0
20250414,113100,195061900,8180,8180,8180,8180,0
20250414,113000,195061900,8180,8180,8180,8180,0
20250414,112900,195061900,8180,8180,8180,8180,0
20250414,112800,195061900,8180,8180,8180,8180,1
20250414,112700,195053720,8180,8180,8180,8180,3
20250414,112600,195029180,8180,8140,8180,8140,86
20250414,112500,194327100,8140,8140,8140,8140,0
20250414,112400,194327100,8140,8140,8140,8140,0
20250414,112300,194327100,8140,8140,8140,8140,0
20250414,112200,194327100,8140,8140,8140,8140,3
20250414,112100,194302680,8140,8140,8140,8140,13
20250414,112000,194196860,8140,8140,8140,8140,0
20250414,111900,194196860,8140,8140,8140,8140,0
20250414,111800,194196860,8140,8140,8140,8140,5
20250414,111700,194156160,8140,8140,8140,8140,0
20250414,111600,194156160,8140,8120,8140,8120,2
20250414,111500,194139900,8140,8140,8140,8140,13
20250414,111400,194034080,8140,8140,8140,8140,0
20250414,111300,194034080,8140,8140,8140,8140,0
20250414,111200,194034080,8140,8140,8140,8140,0
20250414,111100,194034080,8140,8140,8140,8140,10
20250414,111000,193952680,8140,8140,8140,8140,0
20250414,110900,193952680,8140,8140,8140,8140,5
20250414,110800,193911980,8120,8120,8120,8120,0
20250414,110700,193911980,8120,8120,8120,8120,0
20250414,110600,193911980,8120,8120,8120,8120,0
20250414,110500,193911980,8120,8120,8120,8120,1
20250414,110400,193903860,8150,8150,8150,8150,0
20250414,110300,193903860,8150,8150,8150,8150,0
20250414,110200,193903860,8150,8150,8150,8150,0
20250414,110100,193903860,8150,8150,8150,8150,0
20250414,110000,193903860,8150,8150,8155,8150,304
20250414,105900,191426010,8150,8150,8150,8150,340
20250414,105800,188655010,8150,8150,8150,8150,0
20250414,105700,188655010,8150,8150,8150,8150,0
20250414,105600,188655010,8150,8150,8150,8150,0
20250414,105500,188655010,8150,8160,8160,8150,3
20250414,105400,188630550,8150,8135,8150,8135,143
20250414,105300,187466600,8120,8120,8120,8120,1
20250414,105200,187458480,8150,8150,8150,8150,0
20250414,105100,187458480,8150,8150,8150,8130,311
20250414,105000,184929870,8150,8150,8150,8150,0
20250414,104900,184929870,8150,8150,8150,8150,0
20250414,104800,184929870,8150,8150,8150,8150,0
20250414,104700,184929870,8150,8150,8150,8150,1
20250414,104600,184921720,8160,8160,8160,8160,0
20250414,104500,184921720,8160,8160,8160,8160,0
20250414,104400,184921720,8160,8160,8160,8160,0
20250414,104300,184921720,8160,8160,8160,8160,49
20250414,104200,184521880,8180,8180,8180,8180,50
20250414,104100,184112880,8180,8160,8180,8160,50
20250414,104000,183704110,8160,8160,8160,8160,0
20250414,103900,183704110,8160,8170,8170,8160,30
20250414,103800,183459070,8150,8150,8150,8150,13
20250414,103700,183353120,8150,8150,8150,8150,120
20250414,103600,182375120,8150,8150,8150,8150,6
20250414,103500,182326220,8150,8150,8150,8150,0
20250414,103400,182326220,8150,8140,8150,8140,472
20250414,103300,178484120,8150,8150,8150,8150,0
20250414,103200,178484120,8150,8150,8150,8150,72
20250414,103100,177897320,8180,8180,8180,8180,11
20250414,103000,177807340,8150,8150,8150,8150,20
20250414,102900,177644340,8150,8150,8150,8150,0
20250414,102800,177644340,8150,8150,8150,8150,1
20250414,102700,177636190,8200,8200,8200,8200,0
20250414,102600,177636190,8200,8190,8200,8190,130
20250414,102500,176570220,8190,8190,8190,8190,6
20250414,102400,176521080,8200,8190,8200,8190,103
20250414,102300,175676610,8140,8140,8140,8140,0
20250414,102200,175676610,8140,8140,8140,8140,0
20250414,102100,175676610,8140,8140,8140,8140,0
20250414,102000,175676610,8140,8190,8190,8140,242
20250414,101900,173704630,8140,8200,8200,8140,15
20250414,101800,173581690,8200,8200,8200,8200,1
20250414,101700,173573490,8200,8200,8200,8200,0
20250414,101600,173573490,8200,8200,8200,8200,1
20250414,101500,173565290,8180,8180,8180,8180,1
20250414,101400,173557110,8180,8180,8180,8180,194
20250414,101300,171970190,8180,8180,8180,8180,0
20250414,101200,171970190,8180,8180,8180,8180,1
20250414,101100,171962010,8180,8140,8180,8140,746
20250414,101000,165884220,8140,8140,8140,8140,1
20250414,100900,165876080,8180,8180,8180,8180,0
20250414,100800,165876080,8180,8150,8180,8150,7
20250414,100700,165818910,8140,8140,8150,8140,350
20250414,100600,162969890,8140,8180,8180,8140,57
20250414,100500,162505160,8180,8180,8180,8180,0
20250414,100400,162505160,8180,8180,8180,8180,0
20250414,100300,162505160,8180,8220,8220,8150,3089
20250414,100200,137236930,8210,8210,8210,8210,0
20250414,100100,137236930,8210,8210,8210,8210,20
20250414,100000,137072730,8200,8200,8200,8200,0
20250414,095900,137072730,8200,8200,8200,8200,3
20250414,095800,137048130,8200,8200,8200,8200,92
20250414,095700,136293730,8180,8180,8180,8180,3
20250414,095600,136269190,8180,8190,8190,8180,729
20250414,095500,130300570,8190,8250,8250,8190,524
20250414,095400,125999480,8250,8250,8250,8250,27
20250414,095300,125776730,8210,8210,8210,8210,317
20250414,095200,123174160,8300,8300,8300,8300,0
20250414,095100,123174160,8300,8300,8300,8300,0
20250414,095000,123174160,8300,8210,8300,8210,454
20250414,094900,119446460,8210,8230,8230,8210,219
20250414,094800,117646260,8310,8310,8310,8310,0
20250414,094700,117646260,8310,8250,8310,8250,960
20250414,094600,109720070,8250,8320,8320,8250,279
20250414,094500,107399070,8250,8270,8270,8250,24
20250414,094400,107200690,8270,8270,8270,8270,0
20250414,094300,107200690,8270,8270,8270,8270,1
20250414,094200,107192420,8270,8330,8330,8270,1488
20250414,094100,94863200,8300,8300,8330,8300,307
20250414,094000,92311130,8300,8270,8300,8270,1593
20250414,093900,79112640,8270,8200,8270,8200,15
20250414,093800,78988830,8270,8250,8270,8250,358
20250414,093700,76031720,8140,8140,8140,8140,0
20250414,093600,76031720,8140,8200,8200,8130,448
20250414,093500,72361290,8250,8250,8250,8250,149
20250414,093400,71132040,8250,8190,8250,8190,3426
20250414,093300,42916530,8180,8180,8180,8180,100
20250414,093200,42098530,8180,8140,8180,8130,143
20250414,093100,40935690,8180,8180,8180,8180,0
20250414,093000,40935690,8180,8180,8180,8180,0
20250414,092900,40935690,8180,8180,8180,8180,0
20250414,092800,40935690,8180,8180,8180,8180,0
20250414,092700,40935690,8180,8180,8180,8180,1
20250414,092600,40927510,8180,8180,8180,8180,67
20250414,092500,40379450,8120,8120,8120,8120,0
20250414,092400,40379450,8120,8120,8120,8120,46
20250414,092300,40005930,8190,8190,8190,8190,2
20250414,092200,39989550,8200,8200,8200,8200,57
20250414,092100,39522150,8200,8110,8200,8110,135
20250414,092000,38417620,8110,8100,8180,8100,641
20250414,091900,33188900,8160,8160,8160,8160,0
20250414,091800,33188900,8160,8160,8160,8160,4
20250414,091700,33156260,8160,8160,8160,8160,20
20250414,091600,32993060,8160,8120,8160,8120,2507
20250414,091500,12597980,8120,8040,8120,8040,803
20250414,091400,6113290,8040,8030,8040,8030,142
20250414,091300,4972980,8030,8000,8030,8000,10
20250414,091200,4892770,8040,8030,8040,8000,22
20250414,091100,4716180,8030,8030,8030,8030,14
20250414,091000,4603760,8060,8060,8060,8060,8
20250414,090900,4539280,8060,8020,8060,8020,326
20250414,090800,1920430,8020,7980,8020,7960,28
20250414,090700,1697150,8040,8040,8040,8040,3
20250414,090600,1673030,8000,7980,8000,7980,83
20250414,090500,1009830,7990,7990,7990,7990,0
20250414,090400,1009830,7990,7990,7990,7990,0
20250414,090300,1009830,7990,7990,7990,7990,0
20250414,090200,1009830,7990,7940,7990,7920,121
20250414,090100,47520,7920,7920,7920,7920,5
20250414,090000,7920,7920,7920,7920,7920,1