KissMeData/066310/min/candle-20250418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192700,116017760,8150,8150,8150,8150,86
20250418,192600,116017760,8150,8150,8150,8150,0
20250418,192500,116017760,8150,8150,8150,8150,0
20250418,192400,116017760,8150,8150,8150,8150,0
20250418,192300,116017760,8150,8150,8150,8150,0
20250418,192200,116017760,8150,8150,8150,8150,0
20250418,192100,116017760,8150,8150,8150,8150,0
20250418,192000,116017760,8150,8150,8150,8150,0
20250418,191900,116017760,8150,8150,8150,8150,0
20250418,191800,116017760,8150,8150,8150,8150,0
20250418,191700,116017760,8150,8150,8150,8150,0
20250418,191600,116017760,8150,8150,8150,8150,0
20250418,191500,116017760,8150,8150,8150,8150,0
20250418,191400,116017760,8150,8150,8150,8150,0
20250418,191300,116017760,8150,8150,8150,8150,0
20250418,191200,116017760,8150,8150,8150,8150,0
20250418,191100,116017760,8150,8150,8150,8150,0
20250418,191000,116017760,8150,8150,8150,8150,0
20250418,190900,116017760,8150,8150,8150,8150,0
20250418,190800,116017760,8150,8150,8150,8150,0
20250418,190700,116017760,8150,8150,8150,8150,0
20250418,190600,116017760,8150,8150,8150,8150,0
20250418,190500,116017760,8150,8150,8150,8150,0
20250418,190400,116017760,8150,8150,8150,8150,0
20250418,190300,116017760,8150,8150,8150,8150,0
20250418,190200,116017760,8150,8150,8150,8150,0
20250418,190100,116017760,8150,8150,8150,8150,0
20250418,190000,116017760,8150,8150,8150,8150,0
20250418,185900,116017760,8150,8150,8150,8150,0
20250418,185800,116017760,8150,8150,8150,8150,0
20250418,185700,116017760,8150,8150,8150,8150,86
20250418,185600,116017760,8150,8150,8150,8150,0
20250418,185500,116017760,8150,8150,8150,8150,0
20250418,185400,116017760,8150,8150,8150,8150,0
20250418,185300,116017760,8150,8150,8150,8150,0
20250418,185200,116017760,8150,8150,8150,8150,0
20250418,185100,116017760,8150,8150,8150,8150,0
20250418,185000,116017760,8150,8150,8150,8150,0
20250418,184900,116017760,8150,8150,8150,8150,0
20250418,184800,116017760,8150,8150,8150,8150,0
20250418,184700,116017760,8150,8150,8150,8150,0
20250418,184600,116017760,8150,8150,8150,8150,0
20250418,184500,116017760,8150,8150,8150,8150,0
20250418,184400,116017760,8150,8150,8150,8150,0
20250418,184300,116017760,8150,8150,8150,8150,0
20250418,184200,116017760,8150,8150,8150,8150,0
20250418,184100,116017760,8150,8150,8150,8150,0
20250418,184000,116017760,8150,8150,8150,8150,0
20250418,183900,116017760,8150,8150,8150,8150,0
20250418,183800,116017760,8150,8150,8150,8150,0
20250418,183700,116017760,8150,8150,8150,8150,0
20250418,183600,116017760,8150,8150,8150,8150,0
20250418,183500,116017760,8150,8150,8150,8150,0
20250418,183400,116017760,8150,8150,8150,8150,0
20250418,183300,116017760,8150,8150,8150,8150,0
20250418,183200,116017760,8150,8150,8150,8150,0
20250418,183100,116017760,8150,8150,8150,8150,0
20250418,183000,116017760,8150,8150,8150,8150,0
20250418,182900,116017760,8150,8150,8150,8150,0
20250418,182800,116017760,8150,8150,8150,8150,0
20250418,182700,116017760,8150,8150,8150,8150,86
20250418,182600,116017760,8150,8150,8150,8150,0
20250418,182500,116017760,8150,8150,8150,8150,0
20250418,182400,116017760,8150,8150,8150,8150,0
20250418,182300,116017760,8150,8150,8150,8150,0
20250418,182200,116017760,8150,8150,8150,8150,0
20250418,182100,116017760,8150,8150,8150,8150,0
20250418,182000,116017760,8150,8150,8150,8150,0
20250418,181900,116017760,8150,8150,8150,8150,0
20250418,181800,116017760,8150,8150,8150,8150,0
20250418,181700,116017760,8150,8150,8150,8150,0
20250418,181600,116017760,8150,8150,8150,8150,0
20250418,181500,116017760,8150,8150,8150,8150,0
20250418,181400,116017760,8150,8150,8150,8150,0
20250418,181300,116017760,8150,8150,8150,8150,0
20250418,181200,116017760,8150,8150,8150,8150,0
20250418,181100,116017760,8150,8150,8150,8150,0
20250418,181000,116017760,8150,8150,8150,8150,0
20250418,180900,116017760,8150,8150,8150,8150,0
20250418,180800,116017760,8150,8150,8150,8150,0
20250418,180700,116017760,8150,8150,8150,8150,0
20250418,180600,116017760,8150,8150,8150,8150,0
20250418,180500,116017760,8150,8150,8150,8150,0
20250418,180400,116017760,8150,8150,8150,8150,0
20250418,180300,116017760,8150,8150,8150,8150,0
20250418,180200,116017760,8150,8150,8150,8150,0
20250418,180100,116017760,8150,8150,8150,8150,0
20250418,180000,116017760,8150,8150,8150,8150,0
20250418,175900,116017760,8150,8150,8150,8150,0
20250418,175800,116017760,8150,8150,8150,8150,0
20250418,175700,116017760,8150,8150,8150,8150,86
20250418,175600,116017760,8150,8150,8150,8150,0
20250418,175500,116017760,8150,8150,8150,8150,0
20250418,175400,116017760,8150,8150,8150,8150,0
20250418,175300,116017760,8150,8150,8150,8150,0
20250418,175200,116017760,8150,8150,8150,8150,0
20250418,175100,116017760,8150,8150,8150,8150,0
20250418,175000,116017760,8150,8150,8150,8150,0
20250418,174900,116017760,8150,8150,8150,8150,0
20250418,174800,116017760,8150,8150,8150,8150,0
20250418,174700,116017760,8150,8150,8150,8150,0
20250418,174600,116017760,8150,8150,8150,8150,0
20250418,174500,116017760,8150,8150,8150,8150,0
20250418,174400,116017760,8150,8150,8150,8150,0
20250418,174300,116017760,8150,8150,8150,8150,0
20250418,174200,116017760,8150,8150,8150,8150,0
20250418,174100,116017760,8150,8150,8150,8150,0
20250418,174000,116017760,8150,8150,8150,8150,0
20250418,173900,116017760,8150,8150,8150,8150,0
20250418,173800,116017760,8150,8150,8150,8150,0
20250418,173700,116017760,8150,8150,8150,8150,0
20250418,173600,116017760,8150,8150,8150,8150,0
20250418,173500,116017760,8150,8150,8150,8150,0
20250418,173400,116017760,8150,8150,8150,8150,0
20250418,173300,116017760,8150,8150,8150,8150,0
20250418,173200,116017760,8150,8150,8150,8150,0
20250418,173100,116017760,8150,8150,8150,8150,0
20250418,173000,116017760,8150,8150,8150,8150,0
20250418,172900,116017760,8150,8150,8150,8150,0
20250418,172800,116017760,8150,8150,8150,8150,0
20250418,172700,116017760,8150,8150,8150,8150,86
20250418,172600,116017760,8150,8150,8150,8150,0
20250418,172500,116017760,8150,8150,8150,8150,0
20250418,172400,116017760,8150,8150,8150,8150,0
20250418,172300,116017760,8150,8150,8150,8150,0
20250418,172200,116017760,8150,8150,8150,8150,0
20250418,172100,116017760,8150,8150,8150,8150,0
20250418,172000,116017760,8150,8150,8150,8150,0
20250418,171900,116017760,8150,8150,8150,8150,0
20250418,171800,116017760,8150,8150,8150,8150,0
20250418,171700,116017760,8150,8150,8150,8150,0
20250418,171600,116017760,8150,8150,8150,8150,0
20250418,171500,116017760,8150,8150,8150,8150,0
20250418,171400,116017760,8150,8150,8150,8150,0
20250418,171300,116017760,8150,8150,8150,8150,0
20250418,171200,116017760,8150,8150,8150,8150,0
20250418,171100,116017760,8150,8150,8150,8150,0
20250418,171000,116017760,8150,8150,8150,8150,0
20250418,170900,116017760,8150,8150,8150,8150,0
20250418,170800,116017760,8150,8150,8150,8150,0
20250418,170700,116017760,8150,8150,8150,8150,0
20250418,170600,116017760,8150,8150,8150,8150,0
20250418,170500,116017760,8150,8150,8150,8150,0
20250418,170400,116017760,8150,8150,8150,8150,0
20250418,170300,116017760,8150,8150,8150,8150,0
20250418,170200,116017760,8150,8150,8150,8150,0
20250418,170100,116017760,8150,8150,8150,8150,0
20250418,170000,116017760,8150,8150,8150,8150,0
20250418,165900,116017760,8150,8150,8150,8150,0
20250418,165800,116017760,8150,8150,8150,8150,0
20250418,165700,116017760,8150,8150,8150,8150,86
20250418,165600,116017760,8150,8150,8150,8150,0
20250418,165500,116017760,8150,8150,8150,8150,0
20250418,165400,116017760,8150,8150,8150,8150,0
20250418,165300,116017760,8150,8150,8150,8150,0
20250418,165200,116017760,8150,8150,8150,8150,0
20250418,165100,116017760,8150,8150,8150,8150,0
20250418,165000,116017760,8150,8150,8150,8150,0
20250418,164900,116017760,8150,8150,8150,8150,0
20250418,164800,116017760,8150,8150,8150,8150,0
20250418,164700,116017760,8150,8150,8150,8150,0
20250418,164600,116017760,8150,8150,8150,8150,0
20250418,164500,116017760,8150,8150,8150,8150,0
20250418,164400,116017760,8150,8150,8150,8150,0
20250418,164300,116017760,8150,8150,8150,8150,0
20250418,164200,116017760,8150,8150,8150,8150,0
20250418,164100,116017760,8150,8150,8150,8150,0
20250418,164000,116017760,8150,8150,8150,8150,0
20250418,163900,116017760,8150,8150,8150,8150,0
20250418,163800,116017760,8150,8150,8150,8150,0
20250418,163700,116017760,8150,8150,8150,8150,0
20250418,163600,116017760,8150,8150,8150,8150,0
20250418,163500,116017760,8150,8150,8150,8150,0
20250418,163400,116017760,8150,8150,8150,8150,0
20250418,163300,116017760,8150,8150,8150,8150,0
20250418,163200,116017760,8150,8150,8150,8150,0
20250418,163100,116017760,8150,8150,8150,8150,0
20250418,163000,116017760,8150,8150,8150,8150,0
20250418,162900,116017760,8150,8150,8150,8150,0
20250418,162800,116017760,8150,8150,8150,8150,0
20250418,162700,116017760,8150,8150,8150,8150,86
20250418,162600,116017760,8150,8150,8150,8150,0
20250418,162500,116017760,8150,8150,8150,8150,0
20250418,162400,116017760,8150,8150,8150,8150,0
20250418,162300,116017760,8150,8150,8150,8150,0
20250418,162200,116017760,8150,8150,8150,8150,0
20250418,162100,116017760,8150,8150,8150,8150,0
20250418,162000,116017760,8150,8150,8150,8150,0
20250418,161900,116017760,8150,8150,8150,8150,0
20250418,161800,116017760,8150,8150,8150,8150,0
20250418,161700,116017760,8150,8150,8150,8150,0
20250418,161600,116017760,8150,8150,8150,8150,0
20250418,161500,116017760,8150,8150,8150,8150,0
20250418,161400,116017760,8150,8150,8150,8150,0
20250418,161300,116017760,8150,8150,8150,8150,0
20250418,161200,116017760,8150,8150,8150,8150,0
20250418,161100,116017760,8150,8150,8150,8150,0
20250418,161000,116017760,8150,8150,8150,8150,0
20250418,160900,116017760,8150,8150,8150,8150,0
20250418,160800,116017760,8150,8150,8150,8150,0
20250418,160700,116017760,8150,8150,8150,8150,0
20250418,160600,116017760,8150,8150,8150,8150,0
20250418,160500,116017760,8150,8150,8150,8150,0
20250418,160400,116017760,8150,8150,8150,8150,0
20250418,160300,116017760,8150,8150,8150,8150,0
20250418,160200,116017760,8150,8150,8150,8150,0
20250418,160100,116017760,8150,8150,8150,8150,0
20250418,160000,116017760,8150,8150,8150,8150,0
20250418,155900,116017760,8150,8150,8150,8150,0
20250418,155800,116017760,8150,8150,8150,8150,0
20250418,155700,116017760,8150,8150,8150,8150,86
20250418,155600,116017760,8150,8150,8150,8150,0
20250418,155500,116017760,8150,8150,8150,8150,0
20250418,155400,116017760,8150,8150,8150,8150,0
20250418,155300,116017760,8150,8150,8150,8150,0
20250418,155200,116017760,8150,8150,8150,8150,0
20250418,155100,116017760,8150,8150,8150,8150,0
20250418,155000,116017760,8150,8150,8150,8150,0
20250418,154900,116017760,8150,8150,8150,8150,0
20250418,154800,116017760,8150,8150,8150,8150,0
20250418,154700,116017760,8150,8150,8150,8150,0
20250418,154600,116017760,8150,8150,8150,8150,0
20250418,154500,116017760,8150,8150,8150,8150,0
20250418,154400,116017760,8150,8150,8150,8150,0
20250418,154300,116017760,8150,8150,8150,8150,0
20250418,154200,116017760,8150,8150,8150,8150,0
20250418,154100,116017760,8150,8150,8150,8150,0
20250418,154000,116017760,8150,8150,8150,8150,0
20250418,153900,116017760,8150,8150,8150,8150,0
20250418,153800,116017760,8150,8150,8150,8150,0
20250418,153700,116017760,8150,8150,8150,8150,0
20250418,153600,116017760,8150,8150,8150,8150,0
20250418,153500,116017760,8150,8150,8150,8150,0
20250418,153400,116017760,8150,8150,8150,8150,0
20250418,153300,116017760,8150,8150,8150,8150,0
20250418,153200,116017760,8150,8150,8150,8150,0
20250418,153100,116017760,8150,8150,8150,8150,0
20250418,153000,116017760,8150,8150,8150,8150,86
20250418,152900,115316860,8150,8150,8150,8150,0
20250418,152800,115316860,8150,8150,8150,8150,0
20250418,152700,115316860,8150,8150,8150,8150,0
20250418,152600,115316860,8150,8150,8150,8150,0
20250418,152500,115316860,8150,8150,8150,8150,0
20250418,152400,115316860,8150,8150,8150,8150,0
20250418,152300,115316860,8150,8150,8150,8150,0
20250418,152200,115316860,8150,8150,8150,8150,0
20250418,152100,115316860,8150,8150,8150,8150,0
20250418,152000,115316860,8150,8150,8150,8150,0
20250418,151900,115316860,8150,8150,8150,8150,3
20250418,151800,115292410,8120,8120,8120,8120,0
20250418,151700,115292410,8120,8150,8150,8120,131
20250418,151600,114228630,8150,8150,8150,8150,0
20250418,151500,114228630,8150,8150,8150,8150,99
20250418,151400,113421780,8150,8150,8150,8150,0
20250418,151300,113421780,8150,8150,8150,8150,0
20250418,151200,113421780,8150,8150,8150,8150,5
20250418,151100,113381030,8120,8120,8120,8120,0
20250418,151000,113381030,8120,8130,8130,8120,100
20250418,150900,112568220,8150,8150,8150,8150,0
20250418,150800,112568220,8150,8150,8150,8150,3
20250418,150700,112543770,8120,8120,8120,8120,0
20250418,150600,112543770,8120,8120,8120,8120,0
20250418,150500,112543770,8120,8120,8120,8120,0
20250418,150400,112543770,8120,8120,8120,8120,0
20250418,150300,112543770,8120,8120,8120,8120,0
20250418,150200,112543770,8120,8140,8140,8120,63
20250418,150100,112032040,8160,8160,8160,8160,0
20250418,150000,112032040,8160,8160,8160,8160,0
20250418,145900,112032040,8160,8160,8160,8160,0
20250418,145800,112032040,8160,8160,8160,8160,0
20250418,145700,112032040,8160,8160,8160,8160,0
20250418,145600,112032040,8160,8160,8160,8160,0
20250418,145500,112032040,8160,8160,8160,8160,0
20250418,145400,112032040,8160,8160,8160,8160,3
20250418,145300,112007560,8120,8120,8120,8120,0
20250418,145200,112007560,8120,8120,8120,8120,0
20250418,145100,112007560,8120,8120,8120,8120,0
20250418,145000,112007560,8120,8120,8120,8120,0
20250418,144900,112007560,8120,8120,8120,8120,0
20250418,144800,112007560,8120,8120,8120,8120,0
20250418,144700,112007560,8120,8120,8120,8120,59
20250418,144600,111528480,8170,8170,8170,8170,0
20250418,144500,111528480,8170,8170,8170,8170,0
20250418,144400,111528480,8170,8170,8170,8170,0
20250418,144300,111528480,8170,8170,8170,8170,0
20250418,144200,111528480,8170,8170,8170,8170,0
20250418,144100,111528480,8170,8170,8170,8170,0
20250418,144000,111528480,8170,8170,8170,8170,44
20250418,143900,111169000,8170,8170,8170,8170,1
20250418,143800,111160830,8110,8120,8120,8110,303
20250418,143700,108703490,8150,8150,8150,8150,0
20250418,143600,108703490,8150,8130,8150,8130,1358
20250418,143500,97638550,8180,8180,8180,8180,0
20250418,143400,97638550,8180,8130,8180,8130,52
20250418,143300,97215630,8130,8130,8130,8130,0
20250418,143200,97215630,8130,8130,8130,8130,3
20250418,143100,97191240,8120,8120,8120,8120,63
20250418,143000,96679680,8120,8120,8120,8120,1
20250418,142900,96671560,8120,8120,8120,8120,0
20250418,142800,96671560,8120,8120,8120,8120,0
20250418,142700,96671560,8120,8120,8120,8120,0
20250418,142600,96671560,8120,8120,8120,8120,0
20250418,142500,96671560,8120,8120,8120,8120,0
20250418,142400,96671560,8120,8120,8120,8120,0
20250418,142300,96671560,8120,8120,8120,8120,0
20250418,142200,96671560,8120,8120,8120,8120,19
20250418,142100,96517280,8120,8120,8120,8120,0
20250418,142000,96517280,8120,8120,8120,8120,0
20250418,141900,96517280,8120,8120,8120,8120,0
20250418,141800,96517280,8120,8120,8120,8120,143
20250418,141700,95356120,8120,8120,8120,8120,0
20250418,141600,95356120,8120,8120,8120,8120,0
20250418,141500,95356120,8120,8120,8120,8120,0
20250418,141400,95356120,8120,8120,8120,8120,0
20250418,141300,95356120,8120,8120,8120,8120,0
20250418,141200,95356120,8120,8120,8120,8120,0
20250418,141100,95356120,8120,8120,8120,8120,0
20250418,141000,95356120,8120,8120,8120,8120,0
20250418,140900,95356120,8120,8120,8120,8120,0
20250418,140800,95356120,8120,8120,8120,8120,1
20250418,140700,95348000,8110,8110,8110,8110,0
20250418,140600,95348000,8110,8110,8110,8110,0
20250418,140500,95348000,8110,8110,8110,8110,0
20250418,140400,95348000,8110,8110,8110,8110,96
20250418,140300,94569440,8110,8110,8110,8110,0
20250418,140200,94569440,8110,8100,8110,8100,200
20250418,140100,92947790,8090,8090,8090,8090,0
20250418,140000,92947790,8090,8090,8090,8090,1
20250418,135900,92939700,8090,8070,8090,8070,44
20250418,135800,92584260,8080,8080,8080,8080,0
20250418,135700,92584260,8080,8080,8080,8080,0
20250418,135600,92584260,8080,8080,8080,8080,0
20250418,135500,92584260,8080,8080,8080,8080,0
20250418,135400,92584260,8080,8080,8080,8080,0
20250418,135300,92584260,8080,8080,8080,8080,0
20250418,135200,92584260,8080,8080,8080,8080,0
20250418,135100,92584260,8080,8070,8080,8070,582
20250418,135000,87886590,8070,8070,8070,8070,135
20250418,134900,86797140,8070,8070,8070,8070,6
20250418,134800,86748720,8070,8080,8080,8070,521
20250418,134700,82543040,8070,8070,8070,8070,0
20250418,134600,82543040,8070,8070,8070,8070,500
20250418,134500,78508040,8080,8080,8080,8080,340
20250418,134400,75760840,8080,8070,8080,8070,530
20250418,134300,71483440,8090,8090,8090,8090,0
20250418,134200,71483440,8090,8090,8090,8090,0
20250418,134100,71483440,8090,8090,8090,8090,0
20250418,134000,71483440,8090,8090,8090,8090,0
20250418,133900,71483440,8090,8090,8090,8090,0
20250418,133800,71483440,8090,8090,8090,8090,80
20250418,133700,70836240,8080,8080,8080,8080,0
20250418,133600,70836240,8080,8080,8080,8080,0
20250418,133500,70836240,8080,8080,8080,8080,60
20250418,133400,70351440,8080,8080,8080,8080,0
20250418,133300,70351440,8080,8080,8080,8080,2
20250418,133200,70335280,8060,8060,8060,8060,0
20250418,133100,70335280,8060,8060,8060,8060,1
20250418,133000,70327220,8080,8080,8080,8080,0
20250418,132900,70327220,8080,8080,8080,8080,37
20250418,132800,70028260,8070,8070,8070,8070,0
20250418,132700,70028260,8070,8070,8070,8070,0
20250418,132600,70028260,8070,8070,8070,8070,0
20250418,132500,70028260,8070,8070,8070,8070,0
20250418,132400,70028260,8070,8070,8070,8070,0
20250418,132300,70028260,8070,8070,8070,8070,0
20250418,132200,70028260,8070,8070,8070,8070,0
20250418,132100,70028260,8070,8080,8080,8070,2
20250418,132000,70012110,8080,8080,8080,8080,0
20250418,131900,70012110,8080,8080,8080,8080,1
20250418,131800,70004030,8080,8080,8080,8080,33
20250418,131700,69737390,8080,8080,8080,8080,0
20250418,131600,69737390,8080,8080,8080,8080,60
20250418,131500,69252590,8050,8050,8050,8050,0
20250418,131400,69252590,8050,8050,8050,8050,0
20250418,131300,69252590,8050,8050,8050,8050,0
20250418,131200,69252590,8050,8050,8050,8050,0
20250418,131100,69252590,8050,8050,8050,8050,0
20250418,131000,69252590,8050,8060,8060,8050,54
20250418,130900,68817770,8070,8070,8070,8070,38
20250418,130800,68511110,8080,8080,8080,8080,0
20250418,130700,68511110,8080,8090,8090,8080,101
20250418,130600,67695020,8090,8090,8090,8090,0
20250418,130500,67695020,8090,8090,8090,8090,0
20250418,130400,67695020,8090,8090,8090,8090,0
20250418,130300,67695020,8090,8090,8090,8090,0
20250418,130200,67695020,8090,8090,8090,8090,0
20250418,130100,67695020,8090,8090,8090,8090,0
20250418,130000,67695020,8090,8090,8090,8090,0
20250418,125900,67695020,8090,8090,8090,8090,0
20250418,125800,67695020,8090,8090,8090,8090,0
20250418,125700,67695020,8090,8090,8090,8090,0
20250418,125600,67695020,8090,8090,8090,8090,0
20250418,125500,67695020,8090,8090,8090,8090,0
20250418,125400,67695020,8090,8090,8090,8090,0
20250418,125300,67695020,8090,8090,8090,8090,164
20250418,125200,66368260,8090,8090,8090,8090,0
20250418,125100,66368260,8090,8090,8090,8090,0
20250418,125000,66368260,8090,8090,8090,8090,0
20250418,124900,66368260,8090,8090,8090,8090,337
20250418,124800,63641930,8090,8090,8090,8090,0
20250418,124700,63641930,8090,8090,8090,8090,140
20250418,124600,62509330,8090,8090,8090,8090,0
20250418,124500,62509330,8090,8090,8090,8090,0
20250418,124400,62509330,8090,8090,8090,8090,0
20250418,124300,62509330,8090,8090,8090,8090,0
20250418,124200,62509330,8090,8090,8090,8090,0
20250418,124100,62509330,8090,8090,8090,8090,0
20250418,124000,62509330,8090,8090,8090,8090,0
20250418,123900,62509330,8090,8090,8090,8090,0
20250418,123800,62509330,8090,8090,8090,8090,0
20250418,123700,62509330,8090,8090,8090,8090,10
20250418,123600,62428430,8090,8090,8090,8090,88
20250418,123500,61716510,8090,8090,8090,8090,0
20250418,123400,61716510,8090,8090,8090,8090,0
20250418,123300,61716510,8090,8090,8090,8090,3
20250418,123200,61692240,8090,8090,8090,8090,0
20250418,123100,61692240,8090,8090,8090,8090,0
20250418,123000,61692240,8090,8090,8090,8090,0
20250418,122900,61692240,8090,8090,8090,8090,0
20250418,122800,61692240,8090,8090,8090,8090,0
20250418,122700,61692240,8090,8090,8090,8090,0
20250418,122600,61692240,8090,8090,8090,8090,0
20250418,122500,61692240,8090,8090,8090,8090,0
20250418,122400,61692240,8090,8090,8090,8090,0
20250418,122300,61692240,8090,8090,8090,8090,0
20250418,122200,61692240,8090,8090,8090,8090,0
20250418,122100,61692240,8090,8090,8090,8090,0
20250418,122000,61692240,8090,8090,8090,8090,0
20250418,121900,61692240,8090,8090,8090,8090,1
20250418,121800,61684150,8090,8090,8090,8090,0
20250418,121700,61684150,8090,8090,8090,8090,5
20250418,121600,61643700,8090,8090,8090,8090,0
20250418,121500,61643700,8090,8090,8090,8090,10
20250418,121400,61562800,8070,8070,8070,8070,0
20250418,121300,61562800,8070,8070,8070,8070,1
20250418,121200,61554730,8090,8090,8090,8090,0
20250418,121100,61554730,8090,8090,8090,8090,0
20250418,121000,61554730,8090,8090,8090,8090,10
20250418,120900,61473830,8040,8040,8040,8040,0
20250418,120800,61473830,8040,8040,8040,8040,0
20250418,120700,61473830,8040,8040,8040,8040,0
20250418,120600,61473830,8040,8040,8040,8040,0
20250418,120500,61473830,8040,8040,8040,8040,15
20250418,120400,61353230,8020,8080,8080,8020,100
20250418,120300,60549450,8080,8080,8080,8080,0
20250418,120200,60549450,8080,8080,8080,8080,0
20250418,120100,60549450,8080,8080,8080,8080,0
20250418,120000,60549450,8080,8080,8080,8080,0
20250418,115900,60549450,8080,8080,8080,8080,0
20250418,115800,60549450,8080,8080,8080,8080,0
20250418,115700,60549450,8080,8080,8080,8080,0
20250418,115600,60549450,8080,8080,8080,8080,0
20250418,115500,60549450,8080,8080,8080,8080,7
20250418,115400,60492890,8080,8080,8080,8080,0
20250418,115300,60492890,8080,8080,8080,8080,25
20250418,115200,60290890,8080,8080,8080,8080,0
20250418,115100,60290890,8080,8080,8080,8080,0
20250418,115000,60290890,8080,8080,8080,8080,0
20250418,114900,60290890,8080,8080,8080,8080,0
20250418,114800,60290890,8080,8080,8080,8080,0
20250418,114700,60290890,8080,8080,8080,8080,10
20250418,114600,60210090,8080,8080,8080,8080,10
20250418,114500,60129290,8090,8090,8090,8090,0
20250418,114400,60129290,8090,8090,8090,8090,0
20250418,114300,60129290,8090,8090,8090,8090,30
20250418,114200,59886590,8120,8120,8120,8120,0
20250418,114100,59886590,8120,8100,8120,8100,20
20250418,114000,59724510,8100,8100,8100,8100,0
20250418,113900,59724510,8100,8100,8100,8100,0
20250418,113800,59724510,8100,8100,8100,8100,30
20250418,113700,59481510,8100,8100,8100,8100,0
20250418,113600,59481510,8100,8100,8100,8100,0
20250418,113500,59481510,8100,8100,8100,8100,0
20250418,113400,59481510,8100,8100,8100,8100,0
20250418,113300,59481510,8100,8100,8100,8100,0
20250418,113200,59481510,8100,8100,8100,8100,0
20250418,113100,59481510,8100,8100,8100,8100,3
20250418,113000,59457210,8100,8100,8100,8100,0
20250418,112900,59457210,8100,8100,8100,8100,0
20250418,112800,59457210,8100,8100,8100,8100,0
20250418,112700,59457210,8100,8100,8100,8100,0
20250418,112600,59457210,8100,8100,8100,8100,0
20250418,112500,59457210,8100,8100,8100,8100,0
20250418,112400,59457210,8100,8100,8100,8100,0
20250418,112300,59457210,8100,8100,8100,8100,0
20250418,112200,59457210,8100,8100,8100,8100,0
20250418,112100,59457210,8100,8100,8100,8100,0
20250418,112000,59457210,8100,8100,8100,8100,0
20250418,111900,59457210,8100,8100,8100,8100,0
20250418,111800,59457210,8100,8100,8100,8100,0
20250418,111700,59457210,8100,8100,8100,8100,0
20250418,111600,59457210,8100,8100,8100,8100,1
20250418,111500,59449110,8080,8080,8080,8080,0
20250418,111400,59449110,8080,8080,8080,8080,0
20250418,111300,59449110,8080,8080,8080,8080,1
20250418,111200,59441030,8080,8080,8080,8080,88
20250418,111100,58729990,8080,8080,8080,8080,412
20250418,111000,55401030,8100,8100,8100,8100,2
20250418,110900,55384830,8100,8100,8100,8100,2
20250418,110800,55368630,8080,8080,8080,8080,0
20250418,110700,55368630,8080,8080,8080,8080,0
20250418,110600,55368630,8080,8080,8080,8080,0
20250418,110500,55368630,8080,8080,8080,8080,0
20250418,110400,55368630,8080,8080,8080,8080,0
20250418,110300,55368630,8080,8080,8080,8080,0
20250418,110200,55368630,8080,8080,8080,8080,0
20250418,110100,55368630,8080,8080,8080,8080,0
20250418,110000,55368630,8080,8080,8080,8080,0
20250418,105900,55368630,8080,8080,8080,8080,0
20250418,105800,55368630,8080,8080,8080,8080,0
20250418,105700,55368630,8080,8080,8080,8080,0
20250418,105600,55368630,8080,8080,8080,8080,16
20250418,105500,55239350,8080,8080,8080,8080,0
20250418,105400,55239350,8080,8080,8080,8080,0
20250418,105300,55239350,8080,8080,8080,8080,0
20250418,105200,55239350,8080,8080,8080,8080,26
20250418,105100,55029270,8080,8080,8080,8080,0
20250418,105000,55029270,8080,8080,8080,8080,0
20250418,104900,55029270,8080,8080,8080,8080,0
20250418,104800,55029270,8080,8080,8080,8080,0
20250418,104700,55029270,8080,8080,8080,8080,0
20250418,104600,55029270,8080,8080,8080,8080,0
20250418,104500,55029270,8080,8080,8080,8080,0
20250418,104400,55029270,8080,8080,8080,8080,0
20250418,104300,55029270,8080,8080,8080,8080,0
20250418,104200,55029270,8080,8080,8080,8080,0
20250418,104100,55029270,8080,8080,8080,8080,0
20250418,104000,55029270,8080,8080,8080,8080,0
20250418,103900,55029270,8080,8080,8080,8080,0
20250418,103800,55029270,8080,8080,8080,8080,0
20250418,103700,55029270,8080,8080,8080,8080,0
20250418,103600,55029270,8080,8080,8080,8080,1
20250418,103500,55021190,8040,8040,8040,8040,164
20250418,103400,53702630,8050,8050,8050,8050,0
20250418,103300,53702630,8050,8060,8060,8050,187
20250418,103200,52195440,8060,8060,8060,8060,149
20250418,103100,50994500,8070,8070,8070,8070,11
20250418,103000,50905730,8080,8080,8080,8080,0
20250418,102900,50905730,8080,8080,8080,8080,0
20250418,102800,50905730,8080,8080,8080,8080,0
20250418,102700,50905730,8080,8080,8080,8080,0
20250418,102600,50905730,8080,8080,8080,8080,10
20250418,102500,50824930,8080,8080,8080,8080,0
20250418,102400,50824930,8080,8080,8080,8080,0
20250418,102300,50824930,8080,8070,8080,8070,3
20250418,102200,50800700,8020,8040,8050,8020,79
20250418,102100,50165670,8040,8040,8040,8040,501
20250418,102000,46137630,8050,8050,8050,8050,3
20250418,101900,46113480,8070,8070,8070,8070,0
20250418,101800,46113480,8070,8070,8070,8070,0
20250418,101700,46113480,8070,8070,8070,8070,0
20250418,101600,46113480,8070,8070,8070,8070,0
20250418,101500,46113480,8070,8070,8070,8070,0
20250418,101400,46113480,8070,8070,8070,8070,0
20250418,101300,46113480,8070,8070,8070,8070,500
20250418,101200,42078480,8070,8070,8070,8070,0
20250418,101100,42078480,8070,8020,8070,8010,278
20250418,101000,39851210,8010,8030,8030,8010,555
20250418,100900,35402140,8040,8050,8050,8040,211
20250418,100800,33704350,8060,8060,8060,8060,0
20250418,100700,33704350,8060,8060,8060,8060,0
20250418,100600,33704350,8060,8060,8060,8060,0
20250418,100500,33704350,8060,8060,8060,8060,0
20250418,100400,33704350,8060,8060,8060,8060,0
20250418,100300,33704350,8060,8060,8060,8060,0
20250418,100200,33704350,8060,8060,8060,8060,0
20250418,100100,33704350,8060,8060,8060,8060,0
20250418,100000,33704350,8060,8060,8060,8060,0
20250418,095900,33704350,8060,8060,8060,8060,0
20250418,095800,33704350,8060,8060,8060,8060,111
20250418,095700,32809690,8070,8070,8070,8070,0
20250418,095600,32809690,8070,8070,8070,8070,0
20250418,095500,32809690,8070,8070,8070,8070,3
20250418,095400,32785480,8080,8080,8080,8080,0
20250418,095300,32785480,8080,8080,8080,8080,0
20250418,095200,32785480,8080,8080,8080,8080,0
20250418,095100,32785480,8080,8080,8080,8080,0
20250418,095000,32785480,8080,8080,8080,8080,10
20250418,094900,32704680,8090,8090,8090,8090,0
20250418,094800,32704680,8090,8090,8090,8090,0
20250418,094700,32704680,8090,8090,8090,8090,6
20250418,094600,32656140,8090,8090,8090,8090,1
20250418,094500,32648050,8090,8090,8090,8090,2
20250418,094400,32631870,8090,8090,8090,8090,2
20250418,094300,32615690,8080,8080,8080,8080,0
20250418,094200,32615690,8080,8080,8080,8080,200
20250418,094100,30999690,8080,8080,8080,8080,542
20250418,094000,26620330,8100,8100,8100,8100,0
20250418,093900,26620330,8100,8100,8100,8100,0
20250418,093800,26620330,8100,8100,8100,8100,0
20250418,093700,26620330,8100,8100,8100,8100,1
20250418,093600,26612230,8100,8100,8100,8100,0
20250418,093500,26612230,8100,8100,8100,8100,0
20250418,093400,26612230,8100,8100,8100,8100,0
20250418,093300,26612230,8100,8100,8100,8100,0
20250418,093200,26612230,8100,8100,8100,8100,0
20250418,093100,26612230,8100,8090,8100,8090,10
20250418,093000,26531310,8085,8090,8090,8085,4
20250418,092900,26498965,8090,8090,8090,8090,0
20250418,092800,26498965,8090,8090,8090,8090,4
20250418,092700,26466605,8080,8080,8080,8080,0
20250418,092600,26466605,8080,8120,8120,8080,518
20250418,092500,22276515,8130,8130,8130,8120,57
20250418,092400,21813145,8130,8130,8130,8130,0
20250418,092300,21813145,8130,8155,8155,8130,33
20250418,092200,21544180,8155,8155,8155,8155,0
20250418,092100,21544180,8155,8155,8155,8155,44
20250418,092000,21185360,8180,8180,8180,8155,104
20250418,091900,20335590,8140,8140,8140,8140,0
20250418,091800,20335590,8140,8140,8140,8140,0
20250418,091700,20335590,8140,8140,8140,8140,0
20250418,091600,20335590,8140,8140,8140,8140,0
20250418,091500,20335590,8140,8180,8180,8140,61
20250418,091400,19838810,8140,8150,8150,8140,850
20250418,091300,12913810,8150,8150,8150,8150,0
20250418,091200,12913810,8150,8170,8170,8150,31
20250418,091100,12660960,8180,8100,8180,8090,227
20250418,091000,10822350,8100,8100,8100,8100,0
20250418,090900,10822350,8100,8150,8150,8100,117
20250418,090800,9869650,8150,8150,8150,8150,0
20250418,090700,9869650,8150,8150,8150,8150,0
20250418,090600,9869650,8150,8150,8150,8150,0
20250418,090500,9869650,8150,8150,8150,8150,0
20250418,090400,9869650,8150,8150,8150,8150,0
20250418,090300,9869650,8150,8150,8150,8150,1
20250418,090200,9861500,8150,8150,8150,8150,0
20250418,090100,9861500,8150,8150,8150,8150,0
20250418,090000,9861500,8150,8150,8150,8150,1210