KissMeData/066310/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,192700,188764565,8010,8010,8010,8010,611
20250416,192600,188764565,8010,8010,8010,8010,0
20250416,192500,188764565,8010,8010,8010,8010,0
20250416,192400,188764565,8010,8010,8010,8010,0
20250416,192300,188764565,8010,8010,8010,8010,0
20250416,192200,188764565,8010,8010,8010,8010,0
20250416,192100,188764565,8010,8010,8010,8010,0
20250416,192000,188764565,8010,8010,8010,8010,0
20250416,191900,188764565,8010,8010,8010,8010,0
20250416,191800,188764565,8010,8010,8010,8010,0
20250416,191700,188764565,8010,8010,8010,8010,0
20250416,191600,188764565,8010,8010,8010,8010,0
20250416,191500,188764565,8010,8010,8010,8010,0
20250416,191400,188764565,8010,8010,8010,8010,0
20250416,191300,188764565,8010,8010,8010,8010,0
20250416,191200,188764565,8010,8010,8010,8010,0
20250416,191100,188764565,8010,8010,8010,8010,0
20250416,191000,188764565,8010,8010,8010,8010,0
20250416,190900,188764565,8010,8010,8010,8010,0
20250416,190800,188764565,8010,8010,8010,8010,0
20250416,190700,188764565,8010,8010,8010,8010,0
20250416,190600,188764565,8010,8010,8010,8010,0
20250416,190500,188764565,8010,8010,8010,8010,0
20250416,190400,188764565,8010,8010,8010,8010,0
20250416,190300,188764565,8010,8010,8010,8010,0
20250416,190200,188764565,8010,8010,8010,8010,0
20250416,190100,188764565,8010,8010,8010,8010,0
20250416,190000,188764565,8010,8010,8010,8010,0
20250416,185900,188764565,8010,8010,8010,8010,0
20250416,185800,188764565,8010,8010,8010,8010,0
20250416,185700,188764565,8010,8010,8010,8010,611
20250416,185600,188764565,8010,8010,8010,8010,0
20250416,185500,188764565,8010,8010,8010,8010,0
20250416,185400,188764565,8010,8010,8010,8010,0
20250416,185300,188764565,8010,8010,8010,8010,0
20250416,185200,188764565,8010,8010,8010,8010,0
20250416,185100,188764565,8010,8010,8010,8010,0
20250416,185000,188764565,8010,8010,8010,8010,0
20250416,184900,188764565,8010,8010,8010,8010,0
20250416,184800,188764565,8010,8010,8010,8010,0
20250416,184700,188764565,8010,8010,8010,8010,0
20250416,184600,188764565,8010,8010,8010,8010,0
20250416,184500,188764565,8010,8010,8010,8010,0
20250416,184400,188764565,8010,8010,8010,8010,0
20250416,184300,188764565,8010,8010,8010,8010,0
20250416,184200,188764565,8010,8010,8010,8010,0
20250416,184100,188764565,8010,8010,8010,8010,0
20250416,184000,188764565,8010,8010,8010,8010,0
20250416,183900,188764565,8010,8010,8010,8010,0
20250416,183800,188764565,8010,8010,8010,8010,0
20250416,183700,188764565,8010,8010,8010,8010,0
20250416,183600,188764565,8010,8010,8010,8010,0
20250416,183500,188764565,8010,8010,8010,8010,0
20250416,183400,188764565,8010,8010,8010,8010,0
20250416,183300,188764565,8010,8010,8010,8010,0
20250416,183200,188764565,8010,8010,8010,8010,0
20250416,183100,188764565,8010,8010,8010,8010,0
20250416,183000,188764565,8010,8010,8010,8010,0
20250416,182900,188764565,8010,8010,8010,8010,0
20250416,182800,188764565,8010,8010,8010,8010,0
20250416,182700,188764565,8010,8010,8010,8010,611
20250416,182600,188764565,8010,8010,8010,8010,0
20250416,182500,188764565,8010,8010,8010,8010,0
20250416,182400,188764565,8010,8010,8010,8010,0
20250416,182300,188764565,8010,8010,8010,8010,0
20250416,182200,188764565,8010,8010,8010,8010,0
20250416,182100,188764565,8010,8010,8010,8010,0
20250416,182000,188764565,8010,8010,8010,8010,0
20250416,181900,188764565,8010,8010,8010,8010,0
20250416,181800,188764565,8010,8010,8010,8010,0
20250416,181700,188764565,8010,8010,8010,8010,0
20250416,181600,188764565,8010,8010,8010,8010,0
20250416,181500,188764565,8010,8010,8010,8010,0
20250416,181400,188764565,8010,8010,8010,8010,0
20250416,181300,188764565,8010,8010,8010,8010,0
20250416,181200,188764565,8010,8010,8010,8010,0
20250416,181100,188764565,8010,8010,8010,8010,0
20250416,181000,188764565,8010,8010,8010,8010,0
20250416,180900,188764565,8010,8010,8010,8010,0
20250416,180800,188764565,8010,8010,8010,8010,0
20250416,180700,188764565,8010,8010,8010,8010,0
20250416,180600,188764565,8010,8010,8010,8010,0
20250416,180500,188764565,8010,8010,8010,8010,0
20250416,180400,188764565,8010,8010,8010,8010,0
20250416,180300,188764565,8010,8010,8010,8010,0
20250416,180200,188764565,8010,8010,8010,8010,0
20250416,180100,188764565,8010,8010,8010,8010,0
20250416,180000,188764565,8010,8010,8010,8010,0
20250416,175900,188764565,8010,8010,8010,8010,0
20250416,175800,188764565,8010,8010,8010,8010,0
20250416,175700,188764565,8010,8010,8010,8010,611
20250416,175600,188764565,8010,8010,8010,8010,0
20250416,175500,188764565,8010,8010,8010,8010,0
20250416,175400,188764565,8010,8010,8010,8010,0
20250416,175300,188764565,8010,8010,8010,8010,0
20250416,175200,188764565,8010,8010,8010,8010,0
20250416,175100,188764565,8010,8010,8010,8010,0
20250416,175000,188764565,8010,8010,8010,8010,0
20250416,174900,188764565,8010,8010,8010,8010,0
20250416,174800,188764565,8010,8010,8010,8010,0
20250416,174700,188764565,8010,8010,8010,8010,0
20250416,174600,188764565,8010,8010,8010,8010,0
20250416,174500,188764565,8010,8010,8010,8010,0
20250416,174400,188764565,8010,8010,8010,8010,0
20250416,174300,188764565,8010,8010,8010,8010,0
20250416,174200,188764565,8010,8010,8010,8010,0
20250416,174100,188764565,8010,8010,8010,8010,0
20250416,174000,188764565,8010,8010,8010,8010,0
20250416,173900,188764565,8010,8010,8010,8010,0
20250416,173800,188764565,8010,8010,8010,8010,0
20250416,173700,188764565,8010,8010,8010,8010,0
20250416,173600,188764565,8010,8010,8010,8010,0
20250416,173500,188764565,8010,8010,8010,8010,0
20250416,173400,188764565,8010,8010,8010,8010,0
20250416,173300,188764565,8010,8010,8010,8010,0
20250416,173200,188764565,8010,8010,8010,8010,0
20250416,173100,188764565,8010,8010,8010,8010,0
20250416,173000,188764565,8010,8010,8010,8010,0
20250416,172900,188764565,8010,8010,8010,8010,0
20250416,172800,188764565,8010,8010,8010,8010,0
20250416,172700,188764565,8010,8010,8010,8010,611
20250416,172600,188764565,8010,8010,8010,8010,0
20250416,172500,188764565,8010,8010,8010,8010,0
20250416,172400,188764565,8010,8010,8010,8010,0
20250416,172300,188764565,8010,8010,8010,8010,0
20250416,172200,188764565,8010,8010,8010,8010,0
20250416,172100,188764565,8010,8010,8010,8010,0
20250416,172000,188764565,8010,8010,8010,8010,0
20250416,171900,188764565,8010,8010,8010,8010,0
20250416,171800,188764565,8010,8010,8010,8010,0
20250416,171700,188764565,8010,8010,8010,8010,0
20250416,171600,188764565,8010,8010,8010,8010,0
20250416,171500,188764565,8010,8010,8010,8010,0
20250416,171400,188764565,8010,8010,8010,8010,0
20250416,171300,188764565,8010,8010,8010,8010,0
20250416,171200,188764565,8010,8010,8010,8010,0
20250416,171100,188764565,8010,8010,8010,8010,0
20250416,171000,188764565,8010,8010,8010,8010,0
20250416,170900,188764565,8010,8010,8010,8010,0
20250416,170800,188764565,8010,8010,8010,8010,0
20250416,170700,188764565,8010,8010,8010,8010,0
20250416,170600,188764565,8010,8010,8010,8010,0
20250416,170500,188764565,8010,8010,8010,8010,0
20250416,170400,188764565,8010,8010,8010,8010,0
20250416,170300,188764565,8010,8010,8010,8010,0
20250416,170200,188764565,8010,8010,8010,8010,0
20250416,170100,188764565,8010,8010,8010,8010,0
20250416,170000,188764565,8010,8010,8010,8010,0
20250416,165900,188764565,8010,8010,8010,8010,0
20250416,165800,188764565,8010,8010,8010,8010,0
20250416,165700,188764565,8010,8010,8010,8010,611
20250416,165600,188764565,8010,8010,8010,8010,0
20250416,165500,188764565,8010,8010,8010,8010,0
20250416,165400,188764565,8010,8010,8010,8010,0
20250416,165300,188764565,8010,8010,8010,8010,0
20250416,165200,188764565,8010,8010,8010,8010,0
20250416,165100,188764565,8010,8010,8010,8010,0
20250416,165000,188764565,8010,8010,8010,8010,0
20250416,164900,188764565,8010,8010,8010,8010,0
20250416,164800,188764565,8010,8010,8010,8010,0
20250416,164700,188764565,8010,8010,8010,8010,0
20250416,164600,188764565,8010,8010,8010,8010,0
20250416,164500,188764565,8010,8010,8010,8010,0
20250416,164400,188764565,8010,8010,8010,8010,0
20250416,164300,188764565,8010,8010,8010,8010,0
20250416,164200,188764565,8010,8010,8010,8010,0
20250416,164100,188764565,8010,8010,8010,8010,0
20250416,164000,188764565,8010,8010,8010,8010,0
20250416,163900,188764565,8010,8010,8010,8010,0
20250416,163800,188764565,8010,8010,8010,8010,0
20250416,163700,188764565,8010,8010,8010,8010,0
20250416,163600,188764565,8010,8010,8010,8010,0
20250416,163500,188764565,8010,8010,8010,8010,0
20250416,163400,188764565,8010,8010,8010,8010,0
20250416,163300,188764565,8010,8010,8010,8010,0
20250416,163200,188764565,8010,8010,8010,8010,0
20250416,163100,188764565,8010,8010,8010,8010,0
20250416,163000,188764565,8010,8010,8010,8010,0
20250416,162900,188764565,8010,8010,8010,8010,0
20250416,162800,188764565,8010,8010,8010,8010,0
20250416,162700,188764565,8010,8010,8010,8010,611
20250416,162600,188764565,8010,8010,8010,8010,0
20250416,162500,188764565,8010,8010,8010,8010,0
20250416,162400,188764565,8010,8010,8010,8010,0
20250416,162300,188764565,8010,8010,8010,8010,0
20250416,162200,188764565,8010,8010,8010,8010,0
20250416,162100,188764565,8010,8010,8010,8010,0
20250416,162000,188764565,8010,8010,8010,8010,0
20250416,161900,188764565,8010,8010,8010,8010,0
20250416,161800,188764565,8010,8010,8010,8010,0
20250416,161700,188764565,8010,8010,8010,8010,0
20250416,161600,188764565,8010,8010,8010,8010,0
20250416,161500,188764565,8010,8010,8010,8010,0
20250416,161400,188764565,8010,8010,8010,8010,0
20250416,161300,188764565,8010,8010,8010,8010,0
20250416,161200,188764565,8010,8010,8010,8010,0
20250416,161100,188764565,8010,8010,8010,8010,0
20250416,161000,188764565,8010,8010,8010,8010,0
20250416,160900,188764565,8010,8010,8010,8010,0
20250416,160800,188764565,8010,8010,8010,8010,0
20250416,160700,188764565,8010,8010,8010,8010,0
20250416,160600,188764565,8010,8010,8010,8010,0
20250416,160500,188764565,8010,8010,8010,8010,0
20250416,160400,188764565,8010,8010,8010,8010,0
20250416,160300,188764565,8010,8010,8010,8010,0
20250416,160200,188764565,8010,8010,8010,8010,0
20250416,160100,188764565,8010,8010,8010,8010,0
20250416,160000,188764565,8010,8010,8010,8010,0
20250416,155900,188764565,8010,8010,8010,8010,0
20250416,155800,188764565,8010,8010,8010,8010,0
20250416,155700,188764565,8010,8010,8010,8010,611
20250416,155600,188764565,8010,8010,8010,8010,0
20250416,155500,188764565,8010,8010,8010,8010,0
20250416,155400,188764565,8010,8010,8010,8010,0
20250416,155300,188764565,8010,8010,8010,8010,0
20250416,155200,188764565,8010,8010,8010,8010,0
20250416,155100,188764565,8010,8010,8010,8010,0
20250416,155000,188764565,8010,8010,8010,8010,0
20250416,154900,188764565,8010,8010,8010,8010,0
20250416,154800,188764565,8010,8010,8010,8010,0
20250416,154700,188764565,8010,8010,8010,8010,0
20250416,154600,188764565,8010,8010,8010,8010,0
20250416,154500,188764565,8010,8010,8010,8010,0
20250416,154400,188764565,8010,8010,8010,8010,0
20250416,154300,188764565,8010,8010,8010,8010,0
20250416,154200,188764565,8010,8010,8010,8010,0
20250416,154100,188764565,8010,8010,8010,8010,0
20250416,154000,188764565,8010,8010,8010,8010,0
20250416,153900,188764565,8010,8010,8010,8010,0
20250416,153800,188764565,8010,8010,8010,8010,0
20250416,153700,188764565,8010,8010,8010,8010,0
20250416,153600,188764565,8010,8010,8010,8010,0
20250416,153500,188764565,8010,8010,8010,8010,0
20250416,153400,188764565,8010,8010,8010,8010,0
20250416,153300,188764565,8010,8010,8010,8010,0
20250416,153200,188764565,8010,8010,8010,8010,0
20250416,153100,188764565,8010,8010,8010,8010,0
20250416,153000,188764565,8010,8010,8010,8010,611
20250416,152900,183870455,8010,8010,8010,8010,0
20250416,152800,183870455,8010,8010,8010,8010,0
20250416,152700,183870455,8010,8010,8010,8010,0
20250416,152600,183870455,8010,8010,8010,8010,0
20250416,152500,183870455,8010,8010,8010,8010,0
20250416,152400,183870455,8010,8010,8010,8010,0
20250416,152300,183870455,8010,8010,8010,8010,0
20250416,152200,183870455,8010,8010,8010,8010,0
20250416,152100,183870455,8010,8010,8010,8010,0
20250416,152000,183870455,8010,8010,8010,8010,0
20250416,151900,183870455,8010,7990,8010,7980,7
20250416,151800,183814515,7990,7990,7990,7990,8
20250416,151700,183750595,7980,8000,8010,7980,66
20250416,151600,183222655,7990,7990,7990,7990,14
20250416,151500,183110795,7980,7980,7980,7980,0
20250416,151400,183110795,7980,7980,7980,7980,1
20250416,151300,183102815,8010,8010,8010,8010,1
20250416,151200,183094805,8010,7960,8010,7960,13
20250416,151100,182991175,7960,7960,7960,7960,15
20250416,151000,182871775,8000,8000,8000,8000,1
20250416,150900,182863775,8000,8000,8000,8000,266
20250416,150800,180735775,8000,8000,8000,8000,40
20250416,150700,180415775,8000,7980,8000,7980,10
20250416,150600,180335915,7970,7970,7970,7970,0
20250416,150500,180335915,7970,7980,7980,7970,100
20250416,150400,179538665,7980,7980,7980,7980,114
20250416,150300,178628945,8000,8000,8000,8000,0
20250416,150200,178628945,8000,7980,8000,7980,7
20250416,150100,178573065,7970,7970,7970,7970,0
20250416,150000,178573065,7970,7970,7970,7970,0
20250416,145900,178573065,7970,7970,7970,7970,0
20250416,145800,178573065,7970,7970,7970,7970,0
20250416,145700,178573065,7970,7970,7970,7970,0
20250416,145600,178573065,7970,7970,7970,7970,3
20250416,145500,178549155,7970,7970,7970,7970,0
20250416,145400,178549155,7970,8000,8000,7970,101
20250416,145300,177743155,7990,7990,7990,7990,2
20250416,145200,177727175,7990,7990,7990,7990,5
20250416,145100,177687225,7980,7980,7980,7980,0
20250416,145000,177687225,7980,7980,7980,7980,10
20250416,144900,177607425,7970,7970,7970,7970,0
20250416,144800,177607425,7970,7970,7970,7970,0
20250416,144700,177607425,7970,7970,7970,7970,0
20250416,144600,177607425,7970,7970,7970,7970,0
20250416,144500,177607425,7970,7970,7970,7970,40
20250416,144400,177288625,7990,7990,7990,7990,0
20250416,144300,177288625,7990,7990,7990,7990,0
20250416,144200,177288625,7990,7990,7990,7990,0
20250416,144100,177288625,7990,7990,7990,7990,0
20250416,144000,177288625,7990,7990,7990,7990,5
20250416,143900,177248675,7990,7990,7990,7990,0
20250416,143800,177248675,7990,7990,7990,7990,0
20250416,143700,177248675,7990,7990,7990,7990,0
20250416,143600,177248675,7990,7990,7990,7990,0
20250416,143500,177248675,7990,7990,7990,7990,50
20250416,143400,176849175,7990,7990,7990,7990,1
20250416,143300,176841185,7980,7980,7980,7980,1
20250416,143200,176833205,7990,7990,7990,7950,271
20250416,143100,174672475,7990,7990,7990,7990,2
20250416,143000,174656495,8000,8010,8010,7990,351
20250416,142900,171846915,8020,8020,8020,8020,0
20250416,142800,171846915,8020,8020,8020,8020,4
20250416,142700,171814835,8010,8010,8010,8010,103
20250416,142600,170989805,8020,8020,8020,8020,0
20250416,142500,170989805,8020,8020,8020,8020,0
20250416,142400,170989805,8020,8020,8020,8020,0
20250416,142300,170989805,8020,8030,8030,8020,606
20250416,142200,166125855,8030,8030,8030,8030,0
20250416,142100,166125855,8030,8030,8030,8030,0
20250416,142000,166125855,8030,8030,8030,8030,2
20250416,141900,166109795,8040,8040,8040,8040,0
20250416,141800,166109795,8040,8040,8040,8040,0
20250416,141700,166109795,8040,8040,8040,8040,0
20250416,141600,166109795,8040,8040,8040,8040,0
20250416,141500,166109795,8040,8040,8040,8040,0
20250416,141400,166109795,8040,8040,8040,8040,0
20250416,141300,166109795,8040,8040,8040,8040,0
20250416,141200,166109795,8040,8040,8040,8040,2
20250416,141100,166093715,8030,8030,8030,8030,1
20250416,141000,166085685,8030,8030,8030,8030,0
20250416,140900,166085685,8030,8030,8030,8030,0
20250416,140800,166085685,8030,8030,8030,8030,0
20250416,140700,166085685,8030,8030,8030,8030,0
20250416,140600,166085685,8030,8030,8030,8030,1
20250416,140500,166077655,8040,8035,8040,8030,220
20250416,140400,164310810,8040,8040,8040,8040,0
20250416,140300,164310810,8040,8040,8040,8040,0
20250416,140200,164310810,8040,8040,8040,8040,0
20250416,140100,164310810,8040,8050,8050,8040,176
20250416,140000,162895750,8050,8050,8050,8050,7
20250416,135900,162839400,8040,8040,8040,8040,3
20250416,135800,162815280,8040,8040,8040,8040,0
20250416,135700,162815280,8040,8040,8040,8040,0
20250416,135600,162815280,8040,8040,8040,8040,73
20250416,135500,162228360,8040,8040,8040,8040,0
20250416,135400,162228360,8040,8040,8040,8040,7
20250416,135300,162172080,8030,8030,8030,8030,0
20250416,135200,162172080,8030,8030,8030,8030,5
20250416,135100,162131930,8040,8040,8040,8040,0
20250416,135000,162131930,8040,8040,8040,8040,336
20250416,134900,159430490,8040,8040,8040,8040,0
20250416,134800,159430490,8040,8040,8040,8040,0
20250416,134700,159430490,8040,8040,8040,8040,296
20250416,134600,157050650,8040,8040,8040,8040,30
20250416,134500,156809450,8040,8040,8040,8040,0
20250416,134400,156809450,8040,8050,8050,8040,266
20250416,134300,154668190,8090,8090,8090,8090,0
20250416,134200,154668190,8090,8090,8090,8090,0
20250416,134100,154668190,8090,8090,8090,8090,0
20250416,134000,154668190,8090,8090,8090,8090,0
20250416,133900,154668190,8090,8090,8090,8090,69
20250416,133800,154109980,8090,8090,8090,8090,0
20250416,133700,154109980,8090,8090,8090,8090,0
20250416,133600,154109980,8090,8090,8090,8090,0
20250416,133500,154109980,8090,8090,8090,8090,0
20250416,133400,154109980,8090,8090,8090,8090,0
20250416,133300,154109980,8090,8090,8090,8090,0
20250416,133200,154109980,8090,8090,8090,8090,5
20250416,133100,154069530,8030,8030,8030,8030,0
20250416,133000,154069530,8030,8040,8040,8030,192
20250416,132900,152527720,8040,8040,8040,8040,225
20250416,132800,150718720,8040,8040,8040,8040,4
20250416,132700,150686560,8050,8050,8050,8050,130
20250416,132600,149640060,8060,8060,8060,8060,0
20250416,132500,149640060,8060,8060,8060,8060,0
20250416,132400,149640060,8060,8060,8060,8060,9
20250416,132300,149567520,8050,8050,8050,8050,0
20250416,132200,149567520,8050,8050,8050,8050,0
20250416,132100,149567520,8050,8050,8050,8050,205
20250416,132000,147917270,8050,8050,8050,8050,100
20250416,131900,147112270,8050,8060,8060,8040,1002
20250416,131800,139045830,8080,8080,8080,8080,8
20250416,131700,138981190,8070,8070,8070,8070,0
20250416,131600,138981190,8070,8070,8070,8070,0
20250416,131500,138981190,8070,8070,8070,8070,0
20250416,131400,138981190,8070,8070,8070,8070,24
20250416,131300,138787510,8070,8070,8070,8070,0
20250416,131200,138787510,8070,8070,8070,8070,0
20250416,131100,138787510,8070,8070,8070,8070,1
20250416,131000,138779440,8130,8130,8130,8130,0
20250416,130900,138779440,8130,8130,8130,8130,0
20250416,130800,138779440,8130,8130,8130,8130,0
20250416,130700,138779440,8130,8130,8130,8130,0
20250416,130600,138779440,8130,8130,8130,8130,0
20250416,130500,138779440,8130,8130,8130,8130,0
20250416,130400,138779440,8130,8130,8130,8130,0
20250416,130300,138779440,8130,8130,8130,8130,0
20250416,130200,138779440,8130,8130,8130,8130,0
20250416,130100,138779440,8130,8130,8130,8130,0
20250416,130000,138779440,8130,8130,8130,8130,1
20250416,125900,138771310,8130,8130,8130,8130,0
20250416,125800,138771310,8130,8130,8130,8130,0
20250416,125700,138771310,8130,8130,8130,8130,0
20250416,125600,138771310,8130,8130,8130,8130,0
20250416,125500,138771310,8130,8130,8130,8130,0
20250416,125400,138771310,8130,8130,8130,8130,35
20250416,125300,138486760,8050,8050,8050,8050,1115
20250416,125200,129511010,8050,8060,8060,8020,1024
20250416,125100,121274030,8110,8110,8110,8110,0
20250416,125000,121274030,8110,8110,8110,8110,0
20250416,124900,121274030,8110,8110,8110,8110,0
20250416,124800,121274030,8110,8110,8110,8110,0
20250416,124700,121274030,8110,8110,8110,8110,13
20250416,124600,121168600,8110,8110,8110,8110,10
20250416,124500,121087500,8130,8130,8130,8130,0
20250416,124400,121087500,8130,8070,8140,8060,189
20250416,124300,119563700,8150,8090,8150,8070,317
20250416,124200,117002710,8090,8090,8090,8090,0
20250416,124100,117002710,8090,8090,8090,8090,0
20250416,124000,117002710,8090,8100,8100,8090,254
20250416,123900,114947700,8100,8100,8100,8100,0
20250416,123800,114947700,8100,8110,8110,8100,398
20250416,123700,111723590,8150,8150,8150,8150,0
20250416,123600,111723590,8150,8150,8150,8150,0
20250416,123500,111723590,8150,8150,8150,8150,0
20250416,123400,111723590,8150,8150,8150,8150,0
20250416,123300,111723590,8150,8150,8150,8150,0
20250416,123200,111723590,8150,8150,8150,8150,0
20250416,123100,111723590,8150,8150,8150,8150,0
20250416,123000,111723590,8150,8150,8150,8150,0
20250416,122900,111723590,8150,8110,8150,8110,53
20250416,122800,111293640,8110,8110,8110,8110,0
20250416,122700,111293640,8110,8110,8110,8110,4
20250416,122600,111261200,8150,8150,8150,8150,0
20250416,122500,111261200,8150,8150,8150,8150,0
20250416,122400,111261200,8150,8150,8150,8150,0
20250416,122300,111261200,8150,8150,8150,8150,0
20250416,122200,111261200,8150,8150,8150,8150,0
20250416,122100,111261200,8150,8150,8150,8150,0
20250416,122000,111261200,8150,8150,8150,8150,0
20250416,121900,111261200,8150,8150,8150,8150,0
20250416,121800,111261200,8150,8150,8150,8150,0
20250416,121700,111261200,8150,8150,8150,8150,0
20250416,121600,111261200,8150,8150,8150,8150,0
20250416,121500,111261200,8150,8150,8150,8150,0
20250416,121400,111261200,8150,8150,8150,8150,0
20250416,121300,111261200,8150,8150,8150,8150,5
20250416,121200,111220450,8150,8140,8150,8140,5
20250416,121100,111179710,8150,8150,8150,8150,0
20250416,121000,111179710,8150,8150,8150,8150,0
20250416,120900,111179710,8150,8130,8150,8130,12
20250416,120800,111081950,8150,8150,8150,8150,2
20250416,120700,111065650,8150,8150,8150,8150,0
20250416,120600,111065650,8150,8150,8150,8150,0
20250416,120500,111065650,8150,8150,8150,8150,0
20250416,120400,111065650,8150,8150,8150,8150,0
20250416,120300,111065650,8150,8150,8150,8150,0
20250416,120200,111065650,8150,8150,8150,8150,7
20250416,120100,111008600,8150,8150,8150,8150,5
20250416,120000,110967850,8150,8150,8150,8150,0
20250416,115900,110967850,8150,8150,8150,8150,2
20250416,115800,110951550,8150,8150,8150,8150,0
20250416,115700,110951550,8150,8150,8150,8150,0
20250416,115600,110951550,8150,8150,8150,8150,0
20250416,115500,110951550,8150,8150,8150,8150,0
20250416,115400,110951550,8150,8150,8150,8150,0
20250416,115300,110951550,8150,8150,8150,8150,0
20250416,115200,110951550,8150,8150,8150,8150,0
20250416,115100,110951550,8150,8150,8150,8150,0
20250416,115000,110951550,8150,8150,8150,8150,0
20250416,114900,110951550,8150,8150,8150,8150,0
20250416,114800,110951550,8150,8150,8150,8150,0
20250416,114700,110951550,8150,8150,8150,8150,0
20250416,114600,110951550,8150,8150,8150,8150,0
20250416,114500,110951550,8150,8150,8150,8150,0
20250416,114400,110951550,8150,8150,8150,8150,0
20250416,114300,110951550,8150,8150,8150,8150,0
20250416,114200,110951550,8150,8150,8150,8150,0
20250416,114100,110951550,8150,8150,8150,8150,0
20250416,114000,110951550,8150,8150,8150,8150,0
20250416,113900,110951550,8150,8150,8150,8150,150
20250416,113800,109729050,8150,8130,8150,8130,200
20250416,113700,108100530,8160,8160,8160,8160,0
20250416,113600,108100530,8160,8160,8160,8160,0
20250416,113500,108100530,8160,8160,8160,8160,0
20250416,113400,108100530,8160,8160,8160,8160,0
20250416,113300,108100530,8160,8160,8160,8160,0
20250416,113200,108100530,8160,8160,8160,8160,0
20250416,113100,108100530,8160,8160,8160,8160,0
20250416,113000,108100530,8160,8160,8160,8160,1
20250416,112900,108092370,8080,8090,8090,8070,1257
20250416,112800,97933880,8090,8090,8090,8090,0
20250416,112700,97933880,8090,8090,8090,8090,0
20250416,112600,97933880,8090,8090,8090,8090,0
20250416,112500,97933880,8090,8090,8090,8090,0
20250416,112400,97933880,8090,8090,8090,8090,0
20250416,112300,97933880,8090,8090,8090,8090,25
20250416,112200,97731630,8090,8090,8090,8090,0
20250416,112100,97731630,8090,8110,8110,8090,1090
20250416,112000,88908400,8110,8110,8110,8110,65
20250416,111900,88381250,8120,8120,8120,8120,0
20250416,111800,88381250,8120,8120,8120,8120,0
20250416,111700,88381250,8120,8120,8120,8120,3
20250416,111600,88356890,8120,8130,8130,8120,751
20250416,111500,82251590,8130,8130,8130,8130,0
20250416,111400,82251590,8130,8130,8130,8130,0
20250416,111300,82251590,8130,8130,8130,8130,0
20250416,111200,82251590,8130,8130,8130,8130,0
20250416,111100,82251590,8130,8130,8130,8130,0
20250416,111000,82251590,8130,8150,8150,8130,139
20250416,110900,81121170,8190,8190,8190,8190,0
20250416,110800,81121170,8190,8190,8190,8190,7
20250416,110700,81063840,8210,8210,8210,8210,0
20250416,110600,81063840,8210,8210,8210,8210,0
20250416,110500,81063840,8210,8210,8210,8210,0
20250416,110400,81063840,8210,8210,8210,8210,3
20250416,110300,81039210,8210,8210,8210,8210,0
20250416,110200,81039210,8210,8210,8210,8210,0
20250416,110100,81039210,8210,8210,8210,8210,0
20250416,110000,81039210,8210,8210,8210,8210,0
20250416,105900,81039210,8210,8210,8210,8210,0
20250416,105800,81039210,8210,8210,8210,8210,0
20250416,105700,81039210,8210,8210,8210,8210,0
20250416,105600,81039210,8210,8210,8210,8210,0
20250416,105500,81039210,8210,8210,8210,8210,0
20250416,105400,81039210,8210,8210,8210,8210,0
20250416,105300,81039210,8210,8210,8210,8210,0
20250416,105200,81039210,8210,8160,8210,8160,5
20250416,105100,80998260,8160,8160,8160,8160,0
20250416,105000,80998260,8160,8160,8160,8160,0
20250416,104900,80998260,8160,8160,8160,8160,0
20250416,104800,80998260,8160,8160,8160,8160,0
20250416,104700,80998260,8160,8160,8160,8160,0
20250416,104600,80998260,8160,8160,8160,8160,20
20250416,104500,80835060,8160,8160,8160,8160,0
20250416,104400,80835060,8160,8160,8160,8160,0
20250416,104300,80835060,8160,8160,8160,8150,1902
20250416,104200,65333420,8150,8150,8150,8150,0
20250416,104100,65333420,8150,8200,8220,8150,96
20250416,104000,64546660,8230,8230,8230,8230,0
20250416,103900,64546660,8230,8230,8230,8230,0
20250416,103800,64546660,8230,8220,8230,8220,60
20250416,103700,64053190,8220,8220,8220,8220,0
20250416,103600,64053190,8220,8220,8220,8220,0
20250416,103500,64053190,8220,8220,8220,8220,0
20250416,103400,64053190,8220,8220,8220,8220,0
20250416,103300,64053190,8220,8220,8220,8220,1
20250416,103200,64044970,8220,8170,8220,8160,1727
20250416,103100,49950520,8170,8220,8230,8170,35
20250416,103000,49663780,8230,8230,8230,8230,0
20250416,102900,49663780,8230,8230,8230,8230,0
20250416,102800,49663780,8230,8230,8230,8230,0
20250416,102700,49663780,8230,8230,8230,8230,0
20250416,102600,49663780,8230,8230,8230,8230,0
20250416,102500,49663780,8230,8220,8230,8220,59
20250416,102400,49178310,8230,8230,8230,8230,0
20250416,102300,49178310,8230,8230,8230,8230,1
20250416,102200,49170080,8190,8190,8190,8190,50
20250416,102100,48760580,8200,8200,8200,8200,0
20250416,102000,48760580,8200,8200,8220,8200,193
20250416,101900,47177920,8190,8190,8190,8190,0
20250416,101800,47177920,8190,8190,8190,8190,39
20250416,101700,46858510,8200,8200,8200,8200,0
20250416,101600,46858510,8200,8200,8200,8200,0
20250416,101500,46858510,8200,8200,8200,8200,0
20250416,101400,46858510,8200,8200,8200,8200,2
20250416,101300,46842110,8220,8220,8220,8220,0
20250416,101200,46842110,8220,8220,8220,8220,0
20250416,101100,46842110,8220,8220,8220,8220,1
20250416,101000,46833890,8220,8220,8220,8220,0
20250416,100900,46833890,8220,8220,8220,8220,3
20250416,100800,46809230,8230,8230,8230,8230,0
20250416,100700,46809230,8230,8230,8230,8230,0
20250416,100600,46809230,8230,8230,8230,8230,0
20250416,100500,46809230,8230,8230,8230,8230,0
20250416,100400,46809230,8230,8230,8230,8230,0
20250416,100300,46809230,8230,8230,8230,8230,0
20250416,100200,46809230,8230,8230,8230,8230,0
20250416,100100,46809230,8230,8230,8230,8230,0
20250416,100000,46809230,8230,8230,8230,8230,0
20250416,095900,46809230,8230,8230,8230,8230,0
20250416,095800,46809230,8230,8230,8230,8230,20
20250416,095700,46644630,8230,8230,8230,8230,0
20250416,095600,46644630,8230,8190,8230,8190,770
20250416,095500,40331840,8190,8190,8190,8190,0
20250416,095400,40331840,8190,8190,8190,8190,0
20250416,095300,40331840,8190,8190,8190,8190,3
20250416,095200,40307270,8180,8180,8180,8180,0
20250416,095100,40307270,8180,8180,8180,8180,0
20250416,095000,40307270,8180,8180,8180,8180,0
20250416,094900,40307270,8180,8180,8180,8180,1
20250416,094800,40299090,8180,8180,8180,8180,0
20250416,094700,40299090,8180,8180,8180,8180,221
20250416,094600,38491310,8180,8140,8180,8140,1339
20250416,094500,27561100,8140,8140,8140,8140,0
20250416,094400,27561100,8140,8140,8140,8140,49
20250416,094300,27162240,8140,8140,8140,8140,9
20250416,094200,27088980,8140,8140,8140,8140,0
20250416,094100,27088980,8140,8140,8140,8140,0
20250416,094000,27088980,8140,8140,8140,8140,0
20250416,093900,27088980,8140,8140,8140,8140,0
20250416,093800,27088980,8140,8140,8140,8140,0
20250416,093700,27088980,8140,8140,8140,8140,540
20250416,093600,22693380,8140,8140,8140,8140,0
20250416,093500,22693380,8140,8140,8140,8140,0
20250416,093400,22693380,8140,8150,8150,8140,35
20250416,093300,22408460,8170,8170,8170,8170,0
20250416,093200,22408460,8170,8170,8170,8170,32
20250416,093100,22147020,8170,8170,8170,8170,7
20250416,093000,22089830,8170,8170,8170,8170,1
20250416,092900,22081660,8130,8130,8130,8130,0
20250416,092800,22081660,8130,8130,8130,8130,0
20250416,092700,22081660,8130,8130,8130,8130,0
20250416,092600,22081660,8130,8150,8150,8130,434
20250416,092500,18549590,8150,8150,8150,8150,0
20250416,092400,18549590,8150,8150,8150,8150,0
20250416,092300,18549590,8150,8150,8150,8150,0
20250416,092200,18549590,8150,8150,8150,8150,13
20250416,092100,18443640,8180,8180,8180,8180,0
20250416,092000,18443640,8180,8180,8180,8180,10
20250416,091900,18361840,8180,8180,8180,8180,0
20250416,091800,18361840,8180,8180,8180,8180,0
20250416,091700,18361840,8180,8180,8180,8180,128
20250416,091600,17314800,8200,8200,8200,8200,0
20250416,091500,17314800,8200,8200,8200,8200,0
20250416,091400,17314800,8200,8200,8200,8200,0
20250416,091300,17314800,8200,8200,8200,8200,0
20250416,091200,17314800,8200,8200,8200,8200,0
20250416,091100,17314800,8200,8200,8200,8200,1
20250416,091000,17306600,8110,8160,8160,8110,500
20250416,090900,13234710,8200,8200,8200,8200,102
20250416,090800,12398310,8200,8260,8260,8130,1303
20250416,090700,1767740,8260,8260,8260,8260,20
20250416,090600,1602540,8300,8310,8310,8220,119
20250416,090500,618850,8260,8260,8260,8260,0
20250416,090400,618850,8260,8260,8260,8260,62
20250416,090300,106730,8210,8210,8210,8210,0
20250416,090200,106730,8210,8210,8210,8210,0
20250416,090100,106730,8210,8210,8210,8210,0
20250416,090000,106730,8210,8210,8210,8210,13