KissMeData/080010/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,193600,99849310,5190,5190,5190,5190,27
20250414,193500,99849310,5190,5190,5190,5190,0
20250414,193400,99849310,5190,5190,5190,5190,0
20250414,193300,99849310,5190,5190,5190,5190,0
20250414,193200,99849310,5190,5190,5190,5190,0
20250414,193100,99849310,5190,5190,5190,5190,0
20250414,193000,99849310,5190,5190,5190,5190,0
20250414,192900,99849310,5190,5190,5190,5190,0
20250414,192800,99849310,5190,5190,5190,5190,0
20250414,192700,99849310,5190,5190,5190,5190,0
20250414,192600,99849310,5190,5190,5190,5190,0
20250414,192500,99849310,5190,5190,5190,5190,0
20250414,192400,99849310,5190,5190,5190,5190,0
20250414,192300,99849310,5190,5190,5190,5190,0
20250414,192200,99849310,5190,5190,5190,5190,0
20250414,192100,99849310,5190,5190,5190,5190,0
20250414,192000,99849310,5190,5190,5190,5190,0
20250414,191900,99849310,5190,5190,5190,5190,0
20250414,191800,99849310,5190,5190,5190,5190,0
20250414,191700,99849310,5190,5190,5190,5190,0
20250414,191600,99849310,5190,5190,5190,5190,0
20250414,191500,99849310,5190,5190,5190,5190,0
20250414,191400,99849310,5190,5190,5190,5190,0
20250414,191300,99849310,5190,5190,5190,5190,0
20250414,191200,99849310,5190,5190,5190,5190,0
20250414,191100,99849310,5190,5190,5190,5190,0
20250414,191000,99849310,5190,5190,5190,5190,0
20250414,190900,99849310,5190,5190,5190,5190,0
20250414,190800,99849310,5190,5190,5190,5190,0
20250414,190700,99849310,5190,5190,5190,5190,0
20250414,190600,99849310,5190,5190,5190,5190,27
20250414,190500,99849310,5190,5190,5190,5190,0
20250414,190400,99849310,5190,5190,5190,5190,0
20250414,190300,99849310,5190,5190,5190,5190,0
20250414,190200,99849310,5190,5190,5190,5190,0
20250414,190100,99849310,5190,5190,5190,5190,0
20250414,190000,99849310,5190,5190,5190,5190,0
20250414,185900,99849310,5190,5190,5190,5190,0
20250414,185800,99849310,5190,5190,5190,5190,0
20250414,185700,99849310,5190,5190,5190,5190,0
20250414,185600,99849310,5190,5190,5190,5190,0
20250414,185500,99849310,5190,5190,5190,5190,0
20250414,185400,99849310,5190,5190,5190,5190,0
20250414,185300,99849310,5190,5190,5190,5190,0
20250414,185200,99849310,5190,5190,5190,5190,0
20250414,185100,99849310,5190,5190,5190,5190,0
20250414,185000,99849310,5190,5190,5190,5190,0
20250414,184900,99849310,5190,5190,5190,5190,0
20250414,184800,99849310,5190,5190,5190,5190,0
20250414,184700,99849310,5190,5190,5190,5190,0
20250414,184600,99849310,5190,5190,5190,5190,0
20250414,184500,99849310,5190,5190,5190,5190,0
20250414,184400,99849310,5190,5190,5190,5190,0
20250414,184300,99849310,5190,5190,5190,5190,0
20250414,184200,99849310,5190,5190,5190,5190,0
20250414,184100,99849310,5190,5190,5190,5190,0
20250414,184000,99849310,5190,5190,5190,5190,0
20250414,183900,99849310,5190,5190,5190,5190,0
20250414,183800,99849310,5190,5190,5190,5190,0
20250414,183700,99849310,5190,5190,5190,5190,0
20250414,183600,99849310,5190,5190,5190,5190,27
20250414,183500,99849310,5190,5190,5190,5190,0
20250414,183400,99849310,5190,5190,5190,5190,0
20250414,183300,99849310,5190,5190,5190,5190,0
20250414,183200,99849310,5190,5190,5190,5190,0
20250414,183100,99849310,5190,5190,5190,5190,0
20250414,183000,99849310,5190,5190,5190,5190,0
20250414,182900,99849310,5190,5190,5190,5190,0
20250414,182800,99849310,5190,5190,5190,5190,0
20250414,182700,99849310,5190,5190,5190,5190,0
20250414,182600,99849310,5190,5190,5190,5190,0
20250414,182500,99849310,5190,5190,5190,5190,0
20250414,182400,99849310,5190,5190,5190,5190,0
20250414,182300,99849310,5190,5190,5190,5190,0
20250414,182200,99849310,5190,5190,5190,5190,0
20250414,182100,99849310,5190,5190,5190,5190,0
20250414,182000,99849310,5190,5190,5190,5190,0
20250414,181900,99849310,5190,5190,5190,5190,0
20250414,181800,99849310,5190,5190,5190,5190,0
20250414,181700,99849310,5190,5190,5190,5190,0
20250414,181600,99849310,5190,5190,5190,5190,0
20250414,181500,99849310,5190,5190,5190,5190,0
20250414,181400,99849310,5190,5190,5190,5190,0
20250414,181300,99849310,5190,5190,5190,5190,0
20250414,181200,99849310,5190,5190,5190,5190,0
20250414,181100,99849310,5190,5190,5190,5190,0
20250414,181000,99849310,5190,5190,5190,5190,0
20250414,180900,99849310,5190,5190,5190,5190,0
20250414,180800,99849310,5190,5190,5190,5190,0
20250414,180700,99849310,5190,5190,5190,5190,0
20250414,180600,99849310,5190,5190,5190,5190,27
20250414,180500,99849310,5190,5190,5190,5190,0
20250414,180400,99849310,5190,5190,5190,5190,0
20250414,180300,99849310,5190,5190,5190,5190,0
20250414,180200,99849310,5190,5190,5190,5190,0
20250414,180100,99849310,5190,5190,5190,5190,0
20250414,180000,99849310,5190,5190,5190,5190,0
20250414,175900,99849310,5190,5190,5190,5190,0
20250414,175800,99849310,5190,5190,5190,5190,0
20250414,175700,99849310,5190,5190,5190,5190,0
20250414,175600,99849310,5190,5190,5190,5190,0
20250414,175500,99849310,5190,5190,5190,5190,0
20250414,175400,99849310,5190,5190,5190,5190,0
20250414,175300,99849310,5190,5190,5190,5190,0
20250414,175200,99849310,5190,5190,5190,5190,0
20250414,175100,99849310,5190,5190,5190,5190,0
20250414,175000,99849310,5190,5190,5190,5190,0
20250414,174900,99849310,5190,5190,5190,5190,0
20250414,174800,99849310,5190,5190,5190,5190,0
20250414,174700,99849310,5190,5190,5190,5190,0
20250414,174600,99849310,5190,5190,5190,5190,0
20250414,174500,99849310,5190,5190,5190,5190,0
20250414,174400,99849310,5190,5190,5190,5190,0
20250414,174300,99849310,5190,5190,5190,5190,0
20250414,174200,99849310,5190,5190,5190,5190,0
20250414,174100,99849310,5190,5190,5190,5190,0
20250414,174000,99849310,5190,5190,5190,5190,0
20250414,173900,99849310,5190,5190,5190,5190,0
20250414,173800,99849310,5190,5190,5190,5190,0
20250414,173700,99849310,5190,5190,5190,5190,0
20250414,173600,99849310,5190,5190,5190,5190,27
20250414,173500,99849310,5190,5190,5190,5190,0
20250414,173400,99849310,5190,5190,5190,5190,0
20250414,173300,99849310,5190,5190,5190,5190,0
20250414,173200,99849310,5190,5190,5190,5190,0
20250414,173100,99849310,5190,5190,5190,5190,0
20250414,173000,99849310,5190,5190,5190,5190,0
20250414,172900,99849310,5190,5190,5190,5190,0
20250414,172800,99849310,5190,5190,5190,5190,0
20250414,172700,99849310,5190,5190,5190,5190,0
20250414,172600,99849310,5190,5190,5190,5190,0
20250414,172500,99849310,5190,5190,5190,5190,0
20250414,172400,99849310,5190,5190,5190,5190,0
20250414,172300,99849310,5190,5190,5190,5190,0
20250414,172200,99849310,5190,5190,5190,5190,0
20250414,172100,99849310,5190,5190,5190,5190,0
20250414,172000,99849310,5190,5190,5190,5190,0
20250414,171900,99849310,5190,5190,5190,5190,0
20250414,171800,99849310,5190,5190,5190,5190,0
20250414,171700,99849310,5190,5190,5190,5190,0
20250414,171600,99849310,5190,5190,5190,5190,0
20250414,171500,99849310,5190,5190,5190,5190,0
20250414,171400,99849310,5190,5190,5190,5190,0
20250414,171300,99849310,5190,5190,5190,5190,0
20250414,171200,99849310,5190,5190,5190,5190,0
20250414,171100,99849310,5190,5190,5190,5190,0
20250414,171000,99849310,5190,5190,5190,5190,0
20250414,170900,99849310,5190,5190,5190,5190,0
20250414,170800,99849310,5190,5190,5190,5190,0
20250414,170700,99849310,5190,5190,5190,5190,0
20250414,170600,99849310,5190,5190,5190,5190,27
20250414,170500,99849310,5190,5190,5190,5190,0
20250414,170400,99849310,5190,5190,5190,5190,0
20250414,170300,99849310,5190,5190,5190,5190,0
20250414,170200,99849310,5190,5190,5190,5190,0
20250414,170100,99849310,5190,5190,5190,5190,0
20250414,170000,99849310,5190,5190,5190,5190,0
20250414,165900,99849310,5190,5190,5190,5190,0
20250414,165800,99849310,5190,5190,5190,5190,0
20250414,165700,99849310,5190,5190,5190,5190,0
20250414,165600,99849310,5190,5190,5190,5190,0
20250414,165500,99849310,5190,5190,5190,5190,0
20250414,165400,99849310,5190,5190,5190,5190,0
20250414,165300,99849310,5190,5190,5190,5190,0
20250414,165200,99849310,5190,5190,5190,5190,0
20250414,165100,99849310,5190,5190,5190,5190,0
20250414,165000,99849310,5190,5190,5190,5190,0
20250414,164900,99849310,5190,5190,5190,5190,0
20250414,164800,99849310,5190,5190,5190,5190,0
20250414,164700,99849310,5190,5190,5190,5190,0
20250414,164600,99849310,5190,5190,5190,5190,0
20250414,164500,99849310,5190,5190,5190,5190,0
20250414,164400,99849310,5190,5190,5190,5190,0
20250414,164300,99849310,5190,5190,5190,5190,0
20250414,164200,99849310,5190,5190,5190,5190,0
20250414,164100,99849310,5190,5190,5190,5190,0
20250414,164000,99849310,5190,5190,5190,5190,0
20250414,163900,99849310,5190,5190,5190,5190,0
20250414,163800,99849310,5190,5190,5190,5190,0
20250414,163700,99849310,5190,5190,5190,5190,0
20250414,163600,99849310,5190,5190,5190,5190,27
20250414,163500,99849310,5190,5190,5190,5190,0
20250414,163400,99849310,5190,5190,5190,5190,0
20250414,163300,99849310,5190,5190,5190,5190,0
20250414,163200,99849310,5190,5190,5190,5190,0
20250414,163100,99849310,5190,5190,5190,5190,0
20250414,163000,99849310,5190,5190,5190,5190,0
20250414,162900,99849310,5190,5190,5190,5190,0
20250414,162800,99849310,5190,5190,5190,5190,0
20250414,162700,99849310,5190,5190,5190,5190,0
20250414,162600,99849310,5190,5190,5190,5190,0
20250414,162500,99849310,5190,5190,5190,5190,0
20250414,162400,99849310,5190,5190,5190,5190,0
20250414,162300,99849310,5190,5190,5190,5190,0
20250414,162200,99849310,5190,5190,5190,5190,0
20250414,162100,99849310,5190,5190,5190,5190,0
20250414,162000,99849310,5190,5190,5190,5190,0
20250414,161900,99849310,5190,5190,5190,5190,0
20250414,161800,99849310,5190,5190,5190,5190,0
20250414,161700,99849310,5190,5190,5190,5190,0
20250414,161600,99849310,5190,5190,5190,5190,0
20250414,161500,99849310,5190,5190,5190,5190,0
20250414,161400,99849310,5190,5190,5190,5190,0
20250414,161300,99849310,5190,5190,5190,5190,0
20250414,161200,99849310,5190,5190,5190,5190,0
20250414,161100,99849310,5190,5190,5190,5190,0
20250414,161000,99849310,5190,5190,5190,5190,0
20250414,160900,99849310,5190,5190,5190,5190,0
20250414,160800,99849310,5190,5190,5190,5190,0
20250414,160700,99849310,5190,5190,5190,5190,0
20250414,160600,99849310,5190,5190,5190,5190,27
20250414,160500,99849310,5190,5190,5190,5190,0
20250414,160400,99849310,5190,5190,5190,5190,0
20250414,160300,99849310,5190,5190,5190,5190,0
20250414,160200,99849310,5190,5190,5190,5190,0
20250414,160100,99849310,5190,5190,5190,5190,0
20250414,160000,99849310,5190,5190,5190,5190,0
20250414,155900,99849310,5190,5190,5190,5190,0
20250414,155800,99849310,5190,5190,5190,5190,0
20250414,155700,99849310,5190,5190,5190,5190,0
20250414,155600,99849310,5190,5190,5190,5190,0
20250414,155500,99849310,5190,5190,5190,5190,0
20250414,155400,99849310,5190,5190,5190,5190,0
20250414,155300,99849310,5190,5190,5190,5190,0
20250414,155200,99849310,5190,5190,5190,5190,0
20250414,155100,99849310,5190,5190,5190,5190,0
20250414,155000,99849310,5190,5190,5190,5190,0
20250414,154900,99849310,5190,5190,5190,5190,0
20250414,154800,99849310,5190,5190,5190,5190,0
20250414,154700,99849310,5190,5190,5190,5190,0
20250414,154600,99849310,5190,5190,5190,5190,0
20250414,154500,99849310,5190,5190,5190,5190,0
20250414,154400,99849310,5190,5190,5190,5190,0
20250414,154300,99849310,5190,5190,5190,5190,0
20250414,154200,99849310,5190,5190,5190,5190,0
20250414,154100,99849310,5190,5190,5190,5190,0
20250414,154000,99849310,5190,5190,5190,5190,0
20250414,153900,99849310,5190,5190,5190,5190,0
20250414,153800,99849310,5190,5190,5190,5190,0
20250414,153700,99849310,5190,5190,5190,5190,0
20250414,153600,99849310,5190,5190,5190,5190,27
20250414,153500,99849310,5190,5190,5190,5190,0
20250414,153400,99849310,5190,5190,5190,5190,0
20250414,153300,99849310,5190,5190,5190,5190,0
20250414,153200,99849310,5190,5190,5190,5190,0
20250414,153100,99849310,5190,5190,5190,5190,0
20250414,153000,99849310,5190,5190,5190,5190,27
20250414,152900,99709180,5190,5190,5190,5190,0
20250414,152800,99709180,5190,5190,5190,5190,0
20250414,152700,99709180,5190,5190,5190,5190,0
20250414,152600,99709180,5190,5190,5190,5190,0
20250414,152500,99709180,5190,5190,5190,5190,0
20250414,152400,99709180,5190,5190,5190,5190,0
20250414,152300,99709180,5190,5190,5190,5190,0
20250414,152200,99709180,5190,5190,5190,5190,0
20250414,152100,99709180,5190,5190,5190,5190,0
20250414,152000,99709180,5190,5190,5190,5190,0
20250414,151900,99709180,5190,5190,5190,5190,0
20250414,151800,99709180,5190,5190,5190,5190,0
20250414,151700,99709180,5190,5190,5190,5190,0
20250414,151600,99709180,5190,5190,5190,5190,1
20250414,151500,99703990,5190,5190,5190,5190,1
20250414,151400,99698800,5180,5180,5180,5180,0
20250414,151300,99698800,5180,5180,5180,5180,0
20250414,151200,99698800,5180,5180,5180,5180,0
20250414,151100,99698800,5180,5180,5180,5180,0
20250414,151000,99698800,5180,5190,5190,5180,25
20250414,150900,99569110,5170,5170,5170,5170,8
20250414,150800,99527750,5170,5170,5170,5170,0
20250414,150700,99527750,5170,5170,5170,5170,0
20250414,150600,99527750,5170,5170,5170,5170,0
20250414,150500,99527750,5170,5170,5170,5170,0
20250414,150400,99527750,5170,5170,5170,5170,0
20250414,150300,99527750,5170,5170,5170,5170,0
20250414,150200,99527750,5170,5170,5170,5170,0
20250414,150100,99527750,5170,5160,5170,5160,2
20250414,150000,99517420,5170,5170,5170,5170,4
20250414,145900,99496740,5170,5170,5170,5170,0
20250414,145800,99496740,5170,5170,5170,5170,0
20250414,145700,99496740,5170,5170,5170,5170,0
20250414,145600,99496740,5170,5170,5170,5170,0
20250414,145500,99496740,5170,5170,5170,5170,0
20250414,145400,99496740,5170,5170,5170,5170,0
20250414,145300,99496740,5170,5170,5170,5170,21
20250414,145200,99388170,5170,5170,5170,5170,1
20250414,145100,99383000,5170,5170,5170,5170,8
20250414,145000,99341640,5170,5170,5170,5170,0
20250414,144900,99341640,5170,5170,5170,5170,45
20250414,144800,99108990,5170,5170,5170,5170,0
20250414,144700,99108990,5170,5170,5170,5170,10
20250414,144600,99057290,5170,5170,5170,5170,122
20250414,144500,98426550,5180,5180,5180,5180,274
20250414,144400,97007230,5190,5190,5190,5190,0
20250414,144300,97007230,5190,5190,5190,5190,0
20250414,144200,97007230,5190,5190,5190,5190,0
20250414,144100,97007230,5190,5190,5190,5190,3
20250414,144000,96991660,5190,5190,5190,5190,0
20250414,143900,96991660,5190,5190,5190,5190,1
20250414,143800,96986470,5190,5190,5190,5190,0
20250414,143700,96986470,5190,5190,5190,5190,30
20250414,143600,96830770,5190,5190,5190,5190,18
20250414,143500,96737350,5190,5190,5190,5190,0
20250414,143400,96737350,5190,5190,5190,5190,8
20250414,143300,96695830,5190,5190,5190,5190,0
20250414,143200,96695830,5190,5190,5190,5190,0
20250414,143100,96695830,5190,5190,5190,5190,1
20250414,143000,96690640,5190,5190,5190,5190,0
20250414,142900,96690640,5190,5190,5190,5190,0
20250414,142800,96690640,5190,5190,5190,5190,36
20250414,142700,96503800,5190,5190,5190,5190,11
20250414,142600,96446710,5190,5190,5190,5190,1
20250414,142500,96441520,5190,5190,5190,5190,0
20250414,142400,96441520,5190,5190,5190,5190,8
20250414,142300,96400000,5200,5200,5200,5200,5
20250414,142200,96374000,5200,5200,5200,5200,1
20250414,142100,96368800,5210,5210,5210,5210,7
20250414,142000,96332330,5210,5210,5210,5210,30
20250414,141900,96176030,5200,5200,5200,5200,180
20250414,141800,95240030,5200,5200,5200,5200,0
20250414,141700,95240030,5200,5200,5200,5200,8
20250414,141600,95198430,5200,5200,5200,5200,7
20250414,141500,95162030,5200,5200,5200,5200,0
20250414,141400,95162030,5200,5200,5200,5200,0
20250414,141300,95162030,5200,5200,5200,5200,500
20250414,141200,92562030,5200,5200,5200,5200,0
20250414,141100,92562030,5200,5200,5200,5200,1
20250414,141000,92556830,5200,5200,5200,5200,9
20250414,140900,92510030,5200,5200,5200,5200,0
20250414,140800,92510030,5200,5200,5200,5200,5
20250414,140700,92484030,5200,5200,5200,5200,1
20250414,140600,92478830,5200,5200,5200,5200,0
20250414,140500,92478830,5200,5200,5200,5200,0
20250414,140400,92478830,5200,5200,5200,5200,0
20250414,140300,92478830,5200,5200,5200,5200,0
20250414,140200,92478830,5200,5200,5200,5200,1
20250414,140100,92473630,5200,5200,5200,5200,0
20250414,140000,92473630,5200,5200,5200,5200,8
20250414,135900,92432030,5190,5190,5190,5190,167
20250414,135800,91565300,5190,5190,5190,5190,0
20250414,135700,91565300,5190,5190,5190,5190,0
20250414,135600,91565300,5190,5190,5190,5190,0
20250414,135500,91565300,5190,5190,5190,5190,0
20250414,135400,91565300,5190,5190,5190,5190,0
20250414,135300,91565300,5190,5190,5190,5190,0
20250414,135200,91565300,5190,5190,5190,5190,1
20250414,135100,91560110,5190,5190,5190,5190,0
20250414,135000,91560110,5190,5190,5190,5190,0
20250414,134900,91560110,5190,5190,5190,5190,0
20250414,134800,91560110,5190,5190,5190,5190,0
20250414,134700,91560110,5190,5190,5190,5190,50
20250414,134600,91300610,5190,5190,5190,5190,1
20250414,134500,91295420,5190,5190,5190,5190,0
20250414,134400,91295420,5190,5190,5190,5190,0
20250414,134300,91295420,5190,5190,5190,5190,8
20250414,134200,91253900,5190,5190,5190,5190,100
20250414,134100,90734900,5190,5190,5190,5190,1
20250414,134000,90729710,5190,5190,5190,5190,0
20250414,133900,90729710,5190,5190,5190,5190,0
20250414,133800,90729710,5190,5190,5190,5190,0
20250414,133700,90729710,5190,5190,5190,5190,0
20250414,133600,90729710,5190,5190,5190,5190,1
20250414,133500,90724520,5190,5190,5190,5190,10
20250414,133400,90672620,5190,5190,5190,5190,11
20250414,133300,90615530,5190,5190,5190,5190,0
20250414,133200,90615530,5190,5190,5190,5190,0
20250414,133100,90615530,5190,5190,5190,5190,1
20250414,133000,90610340,5190,5190,5190,5190,0
20250414,132900,90610340,5190,5190,5190,5190,0
20250414,132800,90610340,5190,5190,5190,5190,0
20250414,132700,90610340,5190,5190,5190,5190,0
20250414,132600,90610340,5190,5190,5190,5190,9
20250414,132500,90563630,5190,5190,5190,5190,1
20250414,132400,90558440,5190,5190,5190,5190,0
20250414,132300,90558440,5190,5190,5190,5190,0
20250414,132200,90558440,5190,5190,5190,5190,0
20250414,132100,90558440,5190,5190,5190,5190,0
20250414,132000,90558440,5190,5190,5190,5190,0
20250414,131900,90558440,5190,5190,5190,5190,11
20250414,131800,90501350,5190,5190,5190,5190,0
20250414,131700,90501350,5190,5190,5190,5190,0
20250414,131600,90501350,5190,5190,5190,5190,0
20250414,131500,90501350,5190,5190,5190,5190,0
20250414,131400,90501350,5190,5190,5190,5190,17
20250414,131300,90413120,5190,5190,5190,5190,0
20250414,131200,90413120,5190,5190,5190,5190,0
20250414,131100,90413120,5190,5190,5190,5190,0
20250414,131000,90413120,5190,5190,5190,5190,0
20250414,130900,90413120,5190,5190,5190,5190,8
20250414,130800,90371600,5180,5180,5180,5180,0
20250414,130700,90371600,5180,5180,5180,5180,0
20250414,130600,90371600,5180,5180,5180,5180,0
20250414,130500,90371600,5180,5180,5180,5180,0
20250414,130400,90371600,5180,5180,5180,5180,0
20250414,130300,90371600,5180,5180,5180,5180,0
20250414,130200,90371600,5180,5180,5180,5180,32
20250414,130100,90205840,5190,5190,5190,5190,0
20250414,130000,90205840,5190,5190,5190,5190,0
20250414,125900,90205840,5190,5170,5190,5170,73
20250414,125800,89826990,5170,5170,5170,5170,0
20250414,125700,89826990,5170,5170,5170,5170,0
20250414,125600,89826990,5170,5170,5170,5170,1
20250414,125500,89821820,5180,5180,5180,5180,19
20250414,125400,89723400,5180,5180,5180,5180,0
20250414,125300,89723400,5180,5180,5180,5180,0
20250414,125200,89723400,5180,5180,5180,5180,8
20250414,125100,89681960,5180,5180,5180,5180,0
20250414,125000,89681960,5180,5180,5180,5120,2820
20250414,124900,75155770,5190,5190,5190,5190,0
20250414,124800,75155770,5190,5190,5190,5190,0
20250414,124700,75155770,5190,5190,5190,5190,1
20250414,124600,75150580,5190,5190,5190,5190,417
20250414,124500,72986350,5190,5190,5190,5190,0
20250414,124400,72986350,5190,5190,5190,5190,0
20250414,124300,72986350,5190,5190,5190,5190,0
20250414,124200,72986350,5190,5190,5190,5190,2
20250414,124100,72975970,5180,5180,5180,5180,0
20250414,124000,72975970,5180,5180,5180,5180,0
20250414,123900,72975970,5180,5180,5180,5180,0
20250414,123800,72975970,5180,5180,5180,5180,0
20250414,123700,72975970,5180,5180,5180,5180,50
20250414,123600,72716970,5180,5180,5180,5180,0
20250414,123500,72716970,5180,5180,5180,5180,10
20250414,123400,72665170,5180,5180,5180,5180,0
20250414,123300,72665170,5180,5180,5180,5180,0
20250414,123200,72665170,5180,5180,5180,5180,0
20250414,123100,72665170,5180,5180,5180,5180,1
20250414,123000,72659990,5180,5180,5180,5180,0
20250414,122900,72659990,5180,5180,5180,5180,0
20250414,122800,72659990,5180,5180,5180,5180,0
20250414,122700,72659990,5180,5180,5180,5180,1
20250414,122600,72654810,5180,5180,5180,5180,366
20250414,122500,70758930,5180,5180,5180,5180,33
20250414,122400,70587990,5180,5180,5180,5180,0
20250414,122300,70587990,5180,5180,5180,5180,124
20250414,122200,69945670,5180,5180,5180,5180,0
20250414,122100,69945670,5180,5180,5180,5180,0
20250414,122000,69945670,5180,5180,5180,5180,0
20250414,121900,69945670,5180,5180,5180,5180,0
20250414,121800,69945670,5180,5180,5180,5180,8
20250414,121700,69904230,5180,5180,5180,5180,2
20250414,121600,69893870,5180,5180,5180,5180,0
20250414,121500,69893870,5180,5180,5180,5180,0
20250414,121400,69893870,5180,5180,5180,5180,0
20250414,121300,69893870,5180,5180,5180,5180,20
20250414,121200,69790270,5180,5180,5180,5180,19
20250414,121100,69691850,5180,5180,5180,5180,0
20250414,121000,69691850,5180,5180,5180,5180,2
20250414,120900,69681490,5180,5180,5180,5180,5
20250414,120800,69655590,5180,5180,5180,5180,0
20250414,120700,69655590,5180,5180,5180,5180,3
20250414,120600,69640050,5180,5180,5180,5180,0
20250414,120500,69640050,5180,5180,5180,5180,0
20250414,120400,69640050,5180,5180,5180,5180,1
20250414,120300,69634870,5180,5180,5180,5180,1
20250414,120200,69629690,5180,5180,5180,5180,0
20250414,120100,69629690,5180,5180,5180,5180,9
20250414,120000,69583070,5180,5180,5180,5180,0
20250414,115900,69583070,5180,5180,5180,5180,1
20250414,115800,69577890,5170,5170,5170,5170,0
20250414,115700,69577890,5170,5170,5170,5170,0
20250414,115600,69577890,5170,5170,5170,5170,160
20250414,115500,68750690,5180,5180,5180,5180,0
20250414,115400,68750690,5180,5180,5180,5180,0
20250414,115300,68750690,5180,5180,5180,5180,0
20250414,115200,68750690,5180,5180,5180,5180,0
20250414,115100,68750690,5180,5180,5180,5180,2
20250414,115000,68740330,5180,5180,5180,5180,0
20250414,114900,68740330,5180,5180,5180,5180,0
20250414,114800,68740330,5180,5180,5180,5180,1
20250414,114700,68735150,5170,5170,5170,5170,0
20250414,114600,68735150,5170,5170,5170,5170,0
20250414,114500,68735150,5170,5170,5170,5170,80
20250414,114400,68321550,5180,5180,5180,5180,9
20250414,114300,68274930,5180,5180,5180,5180,0
20250414,114200,68274930,5180,5180,5180,5180,1
20250414,114100,68269750,5180,5180,5180,5180,0
20250414,114000,68269750,5180,5180,5180,5180,0
20250414,113900,68269750,5180,5180,5180,5180,0
20250414,113800,68269750,5180,5180,5180,5180,0
20250414,113700,68269750,5180,5180,5180,5180,1
20250414,113600,68264570,5180,5180,5180,5180,5
20250414,113500,68238670,5180,5180,5180,5180,0
20250414,113400,68238670,5180,5180,5180,5180,0
20250414,113300,68238670,5180,5180,5180,5180,4
20250414,113200,68217950,5180,5180,5180,5180,1
20250414,113100,68212770,5180,5180,5180,5180,0
20250414,113000,68212770,5180,5180,5180,5180,0
20250414,112900,68212770,5180,5180,5180,5180,0
20250414,112800,68212770,5180,5180,5180,5180,0
20250414,112700,68212770,5180,5180,5180,5180,9
20250414,112600,68166150,5180,5180,5180,5180,1
20250414,112500,68160970,5180,5180,5180,5180,0
20250414,112400,68160970,5180,5180,5180,5180,0
20250414,112300,68160970,5180,5180,5180,5180,0
20250414,112200,68160970,5180,5180,5180,5180,1
20250414,112100,68155790,5180,5180,5180,5180,0
20250414,112000,68155790,5180,5180,5180,5180,0
20250414,111900,68155790,5180,5180,5180,5180,0
20250414,111800,68155790,5180,5180,5180,5180,0
20250414,111700,68155790,5180,5180,5180,5180,0
20250414,111600,68155790,5180,5180,5180,5180,1
20250414,111500,68150610,5170,5170,5170,5170,0
20250414,111400,68150610,5170,5170,5170,5170,0
20250414,111300,68150610,5170,5170,5170,5170,0
20250414,111200,68150610,5170,5170,5170,5170,0
20250414,111100,68150610,5170,5170,5170,5170,0
20250414,111000,68150610,5170,5180,5180,5170,268
20250414,110900,66764960,5180,5180,5180,5180,0
20250414,110800,66764960,5180,5180,5180,5180,5
20250414,110700,66739060,5180,5180,5180,5180,0
20250414,110600,66739060,5180,5180,5180,5180,0
20250414,110500,66739060,5180,5180,5180,5180,0
20250414,110400,66739060,5180,5180,5180,5180,10
20250414,110300,66687260,5180,5180,5180,5180,0
20250414,110200,66687260,5180,5180,5180,5180,0
20250414,110100,66687260,5180,5180,5180,5180,7
20250414,110000,66651000,5180,5180,5180,5180,0
20250414,105900,66651000,5180,5180,5180,5180,0
20250414,105800,66651000,5180,5180,5180,5180,0
20250414,105700,66651000,5180,5180,5180,5180,1
20250414,105600,66645820,5180,5180,5180,5180,1
20250414,105500,66640640,5180,5180,5180,5180,0
20250414,105400,66640640,5180,5180,5180,5180,0
20250414,105300,66640640,5180,5170,5180,5170,15
20250414,105200,66562980,5160,5160,5160,5160,12
20250414,105100,66501060,5160,5160,5160,5160,0
20250414,105000,66501060,5160,5160,5160,5160,0
20250414,104900,66501060,5160,5160,5160,5160,0
20250414,104800,66501060,5160,5160,5160,5160,0
20250414,104700,66501060,5160,5160,5160,5160,0
20250414,104600,66501060,5160,5160,5160,5160,0
20250414,104500,66501060,5160,5160,5160,5160,8
20250414,104400,66459780,5160,5160,5160,5160,7
20250414,104300,66423660,5160,5160,5160,5160,67
20250414,104200,66077940,5160,5160,5160,5160,0
20250414,104100,66077940,5160,5160,5160,5160,0
20250414,104000,66077940,5160,5160,5160,5160,0
20250414,103900,66077940,5160,5160,5160,5160,10
20250414,103800,66026340,5160,5160,5160,5160,0
20250414,103700,66026340,5160,5160,5160,5160,20
20250414,103600,65923140,5160,5160,5160,5160,10
20250414,103500,65871540,5160,5160,5160,5160,0
20250414,103400,65871540,5160,5160,5160,5160,5
20250414,103300,65845740,5160,5160,5160,5160,0
20250414,103200,65845740,5160,5160,5160,5160,184
20250414,103100,64896300,5160,5160,5160,5160,0
20250414,103000,64896300,5160,5160,5160,5160,0
20250414,102900,64896300,5160,5160,5160,5160,0
20250414,102800,64896300,5160,5160,5160,5160,200
20250414,102700,63864300,5160,5160,5160,5160,1
20250414,102600,63859140,5140,5140,5140,5140,0
20250414,102500,63859140,5140,5140,5140,5140,0
20250414,102400,63859140,5140,5140,5140,5140,0
20250414,102300,63859140,5140,5150,5150,5140,338
20250414,102200,62121250,5150,5150,5150,5150,1
20250414,102100,62116100,5150,5140,5150,5140,6
20250414,102000,62085220,5150,5150,5150,5150,5
20250414,101900,62059470,5150,5150,5150,5150,20
20250414,101800,61956470,5150,5150,5150,5150,9
20250414,101700,61910120,5150,5150,5150,5150,9
20250414,101600,61863770,5150,5150,5150,5150,17
20250414,101500,61776220,5150,5150,5150,5150,393
20250414,101400,59752270,5150,5150,5150,5150,290
20250414,101300,58258770,5150,5150,5150,5150,111
20250414,101200,57687120,5150,5150,5150,5150,1
20250414,101100,57681970,5150,5150,5150,5150,0
20250414,101000,57681970,5150,5150,5150,5150,10
20250414,100900,57630470,5150,5150,5150,5150,11
20250414,100800,57573820,5150,5150,5150,5150,0
20250414,100700,57573820,5150,5150,5150,5150,6
20250414,100600,57542920,5150,5150,5150,5140,65
20250414,100500,57208180,5150,5140,5150,5140,46
20250414,100400,56971290,5150,5150,5150,5150,190
20250414,100300,55992790,5150,5150,5150,5150,220
20250414,100200,54859790,5150,5150,5150,5150,111
20250414,100100,54288140,5150,5150,5150,5150,28
20250414,100000,54143940,5120,5120,5120,5120,0
20250414,095900,54143940,5120,5160,5160,5120,3700
20250414,095800,35186650,5170,5170,5170,5170,0
20250414,095700,35186650,5170,5170,5170,5170,0
20250414,095600,35186650,5170,5170,5170,5170,5
20250414,095500,35160800,5170,5170,5170,5170,2
20250414,095400,35150460,5170,5170,5170,5170,5
20250414,095300,35124610,5190,5180,5190,5180,100
20250414,095200,34606260,5180,5180,5180,5180,1
20250414,095100,34601080,5150,5150,5150,5150,0
20250414,095000,34601080,5150,5150,5150,5150,0
20250414,094900,34601080,5150,5150,5150,5150,0
20250414,094800,34601080,5150,5150,5150,5150,0
20250414,094700,34601080,5150,5150,5150,5150,0
20250414,094600,34601080,5150,5170,5170,5150,333
20250414,094500,32883550,5180,5180,5190,5180,43
20250414,094400,32660770,5180,5180,5180,5180,5
20250414,094300,32634870,5180,5180,5180,5180,10
20250414,094200,32583070,5180,5180,5180,5180,20
20250414,094100,32479470,5190,5190,5190,5190,0
20250414,094000,32479470,5190,5190,5190,5190,0
20250414,093900,32479470,5190,5190,5190,5190,0
20250414,093800,32479470,5190,5190,5190,5190,1
20250414,093700,32474280,5180,5180,5180,5180,0
20250414,093600,32474280,5180,5180,5180,5180,0
20250414,093500,32474280,5180,5180,5180,5180,0
20250414,093400,32474280,5180,5180,5180,5180,1
20250414,093300,32469100,5170,5170,5170,5170,0
20250414,093200,32469100,5170,5170,5170,5170,0
20250414,093100,32469100,5170,5170,5170,5170,0
20250414,093000,32469100,5170,5170,5170,5170,20
20250414,092900,32365700,5180,5180,5180,5180,1
20250414,092800,32360520,5190,5190,5190,5190,9
20250414,092700,32313810,5190,5190,5190,5190,118
20250414,092600,31701390,5180,5180,5180,5180,101
20250414,092500,31178210,5170,5170,5170,5130,1904
20250414,092400,21395450,5200,5200,5200,5200,0
20250414,092300,21395450,5200,5220,5220,5140,3350
20250414,092200,4105070,5220,5230,5230,5220,200
20250414,092100,3061060,5210,5210,5210,5210,0
20250414,092000,3061060,5210,5220,5220,5210,215
20250414,091900,1940810,5220,5220,5220,5220,0
20250414,091800,1940810,5220,5220,5220,5220,0
20250414,091700,1940810,5220,5220,5220,5220,23
20250414,091600,1820750,5240,5240,5240,5240,0
20250414,091500,1820750,5240,5240,5240,5240,0
20250414,091400,1820750,5240,5220,5240,5220,121
20250414,091300,1187210,5230,5230,5230,5230,0
20250414,091200,1187210,5230,5230,5230,5230,0
20250414,091100,1187210,5230,5230,5230,5230,10
20250414,091000,1134910,5230,5230,5230,5230,1
20250414,090900,1129680,5230,5230,5230,5230,0
20250414,090800,1129680,5230,5230,5230,5230,0
20250414,090700,1129680,5230,5230,5230,5230,0
20250414,090600,1129680,5230,5230,5230,5230,0
20250414,090500,1129680,5230,5230,5230,5230,11
20250414,090400,1072150,5230,5230,5230,5230,0
20250414,090300,1072150,5230,5230,5230,5230,0
20250414,090200,1072150,5230,5230,5230,5230,0
20250414,090100,1072150,5230,5230,5230,5230,0
20250414,090000,1072150,5230,5230,5230,5230,205