KissMeData/080010/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,193600,14159050,5270,5270,5270,5270,121
20250416,193500,14159050,5270,5270,5270,5270,0
20250416,193400,14159050,5270,5270,5270,5270,0
20250416,193300,14159050,5270,5270,5270,5270,0
20250416,193200,14159050,5270,5270,5270,5270,0
20250416,193100,14159050,5270,5270,5270,5270,0
20250416,193000,14159050,5270,5270,5270,5270,0
20250416,192900,14159050,5270,5270,5270,5270,0
20250416,192800,14159050,5270,5270,5270,5270,0
20250416,192700,14159050,5270,5270,5270,5270,0
20250416,192600,14159050,5270,5270,5270,5270,0
20250416,192500,14159050,5270,5270,5270,5270,0
20250416,192400,14159050,5270,5270,5270,5270,0
20250416,192300,14159050,5270,5270,5270,5270,0
20250416,192200,14159050,5270,5270,5270,5270,0
20250416,192100,14159050,5270,5270,5270,5270,0
20250416,192000,14159050,5270,5270,5270,5270,0
20250416,191900,14159050,5270,5270,5270,5270,0
20250416,191800,14159050,5270,5270,5270,5270,0
20250416,191700,14159050,5270,5270,5270,5270,0
20250416,191600,14159050,5270,5270,5270,5270,0
20250416,191500,14159050,5270,5270,5270,5270,0
20250416,191400,14159050,5270,5270,5270,5270,0
20250416,191300,14159050,5270,5270,5270,5270,0
20250416,191200,14159050,5270,5270,5270,5270,0
20250416,191100,14159050,5270,5270,5270,5270,0
20250416,191000,14159050,5270,5270,5270,5270,0
20250416,190900,14159050,5270,5270,5270,5270,0
20250416,190800,14159050,5270,5270,5270,5270,0
20250416,190700,14159050,5270,5270,5270,5270,0
20250416,190600,14159050,5270,5270,5270,5270,121
20250416,190500,14159050,5270,5270,5270,5270,0
20250416,190400,14159050,5270,5270,5270,5270,0
20250416,190300,14159050,5270,5270,5270,5270,0
20250416,190200,14159050,5270,5270,5270,5270,0
20250416,190100,14159050,5270,5270,5270,5270,0
20250416,190000,14159050,5270,5270,5270,5270,0
20250416,185900,14159050,5270,5270,5270,5270,0
20250416,185800,14159050,5270,5270,5270,5270,0
20250416,185700,14159050,5270,5270,5270,5270,0
20250416,185600,14159050,5270,5270,5270,5270,0
20250416,185500,14159050,5270,5270,5270,5270,0
20250416,185400,14159050,5270,5270,5270,5270,0
20250416,185300,14159050,5270,5270,5270,5270,0
20250416,185200,14159050,5270,5270,5270,5270,0
20250416,185100,14159050,5270,5270,5270,5270,0
20250416,185000,14159050,5270,5270,5270,5270,0
20250416,184900,14159050,5270,5270,5270,5270,0
20250416,184800,14159050,5270,5270,5270,5270,0
20250416,184700,14159050,5270,5270,5270,5270,0
20250416,184600,14159050,5270,5270,5270,5270,0
20250416,184500,14159050,5270,5270,5270,5270,0
20250416,184400,14159050,5270,5270,5270,5270,0
20250416,184300,14159050,5270,5270,5270,5270,0
20250416,184200,14159050,5270,5270,5270,5270,0
20250416,184100,14159050,5270,5270,5270,5270,0
20250416,184000,14159050,5270,5270,5270,5270,0
20250416,183900,14159050,5270,5270,5270,5270,0
20250416,183800,14159050,5270,5270,5270,5270,0
20250416,183700,14159050,5270,5270,5270,5270,0
20250416,183600,14159050,5270,5270,5270,5270,121
20250416,183500,14159050,5270,5270,5270,5270,0
20250416,183400,14159050,5270,5270,5270,5270,0
20250416,183300,14159050,5270,5270,5270,5270,0
20250416,183200,14159050,5270,5270,5270,5270,0
20250416,183100,14159050,5270,5270,5270,5270,0
20250416,183000,14159050,5270,5270,5270,5270,0
20250416,182900,14159050,5270,5270,5270,5270,0
20250416,182800,14159050,5270,5270,5270,5270,0
20250416,182700,14159050,5270,5270,5270,5270,0
20250416,182600,14159050,5270,5270,5270,5270,0
20250416,182500,14159050,5270,5270,5270,5270,0
20250416,182400,14159050,5270,5270,5270,5270,0
20250416,182300,14159050,5270,5270,5270,5270,0
20250416,182200,14159050,5270,5270,5270,5270,0
20250416,182100,14159050,5270,5270,5270,5270,0
20250416,182000,14159050,5270,5270,5270,5270,0
20250416,181900,14159050,5270,5270,5270,5270,0
20250416,181800,14159050,5270,5270,5270,5270,0
20250416,181700,14159050,5270,5270,5270,5270,0
20250416,181600,14159050,5270,5270,5270,5270,0
20250416,181500,14159050,5270,5270,5270,5270,0
20250416,181400,14159050,5270,5270,5270,5270,0
20250416,181300,14159050,5270,5270,5270,5270,0
20250416,181200,14159050,5270,5270,5270,5270,0
20250416,181100,14159050,5270,5270,5270,5270,0
20250416,181000,14159050,5270,5270,5270,5270,0
20250416,180900,14159050,5270,5270,5270,5270,0
20250416,180800,14159050,5270,5270,5270,5270,0
20250416,180700,14159050,5270,5270,5270,5270,0
20250416,180600,14159050,5270,5270,5270,5270,121
20250416,180500,14159050,5270,5270,5270,5270,0
20250416,180400,14159050,5270,5270,5270,5270,0
20250416,180300,14159050,5270,5270,5270,5270,0
20250416,180200,14159050,5270,5270,5270,5270,0
20250416,180100,14159050,5270,5270,5270,5270,0
20250416,180000,14159050,5270,5270,5270,5270,0
20250416,175900,14159050,5270,5270,5270,5270,0
20250416,175800,14159050,5270,5270,5270,5270,0
20250416,175700,14159050,5270,5270,5270,5270,0
20250416,175600,14159050,5270,5270,5270,5270,0
20250416,175500,14159050,5270,5270,5270,5270,0
20250416,175400,14159050,5270,5270,5270,5270,0
20250416,175300,14159050,5270,5270,5270,5270,0
20250416,175200,14159050,5270,5270,5270,5270,0
20250416,175100,14159050,5270,5270,5270,5270,0
20250416,175000,14159050,5270,5270,5270,5270,0
20250416,174900,14159050,5270,5270,5270,5270,0
20250416,174800,14159050,5270,5270,5270,5270,0
20250416,174700,14159050,5270,5270,5270,5270,0
20250416,174600,14159050,5270,5270,5270,5270,0
20250416,174500,14159050,5270,5270,5270,5270,0
20250416,174400,14159050,5270,5270,5270,5270,0
20250416,174300,14159050,5270,5270,5270,5270,0
20250416,174200,14159050,5270,5270,5270,5270,0
20250416,174100,14159050,5270,5270,5270,5270,0
20250416,174000,14159050,5270,5270,5270,5270,0
20250416,173900,14159050,5270,5270,5270,5270,0
20250416,173800,14159050,5270,5270,5270,5270,0
20250416,173700,14159050,5270,5270,5270,5270,0
20250416,173600,14159050,5270,5270,5270,5270,121
20250416,173500,14159050,5270,5270,5270,5270,0
20250416,173400,14159050,5270,5270,5270,5270,0
20250416,173300,14159050,5270,5270,5270,5270,0
20250416,173200,14159050,5270,5270,5270,5270,0
20250416,173100,14159050,5270,5270,5270,5270,0
20250416,173000,14159050,5270,5270,5270,5270,0
20250416,172900,14159050,5270,5270,5270,5270,0
20250416,172800,14159050,5270,5270,5270,5270,0
20250416,172700,14159050,5270,5270,5270,5270,0
20250416,172600,14159050,5270,5270,5270,5270,0
20250416,172500,14159050,5270,5270,5270,5270,0
20250416,172400,14159050,5270,5270,5270,5270,0
20250416,172300,14159050,5270,5270,5270,5270,0
20250416,172200,14159050,5270,5270,5270,5270,0
20250416,172100,14159050,5270,5270,5270,5270,0
20250416,172000,14159050,5270,5270,5270,5270,0
20250416,171900,14159050,5270,5270,5270,5270,0
20250416,171800,14159050,5270,5270,5270,5270,0
20250416,171700,14159050,5270,5270,5270,5270,0
20250416,171600,14159050,5270,5270,5270,5270,0
20250416,171500,14159050,5270,5270,5270,5270,0
20250416,171400,14159050,5270,5270,5270,5270,0
20250416,171300,14159050,5270,5270,5270,5270,0
20250416,171200,14159050,5270,5270,5270,5270,0
20250416,171100,14159050,5270,5270,5270,5270,0
20250416,171000,14159050,5270,5270,5270,5270,0
20250416,170900,14159050,5270,5270,5270,5270,0
20250416,170800,14159050,5270,5270,5270,5270,0
20250416,170700,14159050,5270,5270,5270,5270,0
20250416,170600,14159050,5270,5270,5270,5270,121
20250416,170500,14159050,5270,5270,5270,5270,0
20250416,170400,14159050,5270,5270,5270,5270,0
20250416,170300,14159050,5270,5270,5270,5270,0
20250416,170200,14159050,5270,5270,5270,5270,0
20250416,170100,14159050,5270,5270,5270,5270,0
20250416,170000,14159050,5270,5270,5270,5270,0
20250416,165900,14159050,5270,5270,5270,5270,0
20250416,165800,14159050,5270,5270,5270,5270,0
20250416,165700,14159050,5270,5270,5270,5270,0
20250416,165600,14159050,5270,5270,5270,5270,0
20250416,165500,14159050,5270,5270,5270,5270,0
20250416,165400,14159050,5270,5270,5270,5270,0
20250416,165300,14159050,5270,5270,5270,5270,0
20250416,165200,14159050,5270,5270,5270,5270,0
20250416,165100,14159050,5270,5270,5270,5270,0
20250416,165000,14159050,5270,5270,5270,5270,0
20250416,164900,14159050,5270,5270,5270,5270,0
20250416,164800,14159050,5270,5270,5270,5270,0
20250416,164700,14159050,5270,5270,5270,5270,0
20250416,164600,14159050,5270,5270,5270,5270,0
20250416,164500,14159050,5270,5270,5270,5270,0
20250416,164400,14159050,5270,5270,5270,5270,0
20250416,164300,14159050,5270,5270,5270,5270,0
20250416,164200,14159050,5270,5270,5270,5270,0
20250416,164100,14159050,5270,5270,5270,5270,0
20250416,164000,14159050,5270,5270,5270,5270,0
20250416,163900,14159050,5270,5270,5270,5270,0
20250416,163800,14159050,5270,5270,5270,5270,0
20250416,163700,14159050,5270,5270,5270,5270,0
20250416,163600,14159050,5270,5270,5270,5270,121
20250416,163500,14159050,5270,5270,5270,5270,0
20250416,163400,14159050,5270,5270,5270,5270,0
20250416,163300,14159050,5270,5270,5270,5270,0
20250416,163200,14159050,5270,5270,5270,5270,0
20250416,163100,14159050,5270,5270,5270,5270,0
20250416,163000,14159050,5270,5270,5270,5270,0
20250416,162900,14159050,5270,5270,5270,5270,0
20250416,162800,14159050,5270,5270,5270,5270,0
20250416,162700,14159050,5270,5270,5270,5270,0
20250416,162600,14159050,5270,5270,5270,5270,0
20250416,162500,14159050,5270,5270,5270,5270,0
20250416,162400,14159050,5270,5270,5270,5270,0
20250416,162300,14159050,5270,5270,5270,5270,0
20250416,162200,14159050,5270,5270,5270,5270,0
20250416,162100,14159050,5270,5270,5270,5270,0
20250416,162000,14159050,5270,5270,5270,5270,0
20250416,161900,14159050,5270,5270,5270,5270,0
20250416,161800,14159050,5270,5270,5270,5270,0
20250416,161700,14159050,5270,5270,5270,5270,0
20250416,161600,14159050,5270,5270,5270,5270,0
20250416,161500,14159050,5270,5270,5270,5270,0
20250416,161400,14159050,5270,5270,5270,5270,0
20250416,161300,14159050,5270,5270,5270,5270,0
20250416,161200,14159050,5270,5270,5270,5270,0
20250416,161100,14159050,5270,5270,5270,5270,0
20250416,161000,14159050,5270,5270,5270,5270,0
20250416,160900,14159050,5270,5270,5270,5270,0
20250416,160800,14159050,5270,5270,5270,5270,0
20250416,160700,14159050,5270,5270,5270,5270,0
20250416,160600,14159050,5270,5270,5270,5270,121
20250416,160500,14159050,5270,5270,5270,5270,0
20250416,160400,14159050,5270,5270,5270,5270,0
20250416,160300,14159050,5270,5270,5270,5270,0
20250416,160200,14159050,5270,5270,5270,5270,0
20250416,160100,14159050,5270,5270,5270,5270,0
20250416,160000,14159050,5270,5270,5270,5270,0
20250416,155900,14159050,5270,5270,5270,5270,0
20250416,155800,14159050,5270,5270,5270,5270,0
20250416,155700,14159050,5270,5270,5270,5270,0
20250416,155600,14159050,5270,5270,5270,5270,0
20250416,155500,14159050,5270,5270,5270,5270,0
20250416,155400,14159050,5270,5270,5270,5270,0
20250416,155300,14159050,5270,5270,5270,5270,0
20250416,155200,14159050,5270,5270,5270,5270,0
20250416,155100,14159050,5270,5270,5270,5270,0
20250416,155000,14159050,5270,5270,5270,5270,0
20250416,154900,14159050,5270,5270,5270,5270,0
20250416,154800,14159050,5270,5270,5270,5270,0
20250416,154700,14159050,5270,5270,5270,5270,0
20250416,154600,14159050,5270,5270,5270,5270,0
20250416,154500,14159050,5270,5270,5270,5270,0
20250416,154400,14159050,5270,5270,5270,5270,0
20250416,154300,14159050,5270,5270,5270,5270,0
20250416,154200,14159050,5270,5270,5270,5270,0
20250416,154100,14159050,5270,5270,5270,5270,0
20250416,154000,14159050,5270,5270,5270,5270,0
20250416,153900,14159050,5270,5270,5270,5270,0
20250416,153800,14159050,5270,5270,5270,5270,0
20250416,153700,14159050,5270,5270,5270,5270,0
20250416,153600,14159050,5270,5270,5270,5270,121
20250416,153500,14159050,5270,5270,5270,5270,0
20250416,153400,14159050,5270,5270,5270,5270,0
20250416,153300,14159050,5270,5270,5270,5270,0
20250416,153200,14159050,5270,5270,5270,5270,0
20250416,153100,14159050,5270,5270,5270,5270,0
20250416,153000,14159050,5270,5270,5270,5270,121
20250416,152900,13521380,5260,5260,5260,5260,0
20250416,152800,13521380,5260,5260,5260,5260,0
20250416,152700,13521380,5260,5260,5260,5260,0
20250416,152600,13521380,5260,5260,5260,5260,0
20250416,152500,13521380,5260,5260,5260,5260,0
20250416,152400,13521380,5260,5260,5260,5260,0
20250416,152300,13521380,5260,5260,5260,5260,0
20250416,152200,13521380,5260,5260,5260,5260,0
20250416,152100,13521380,5260,5260,5260,5260,0
20250416,152000,13521380,5260,5260,5260,5260,0
20250416,151900,13521380,5260,5260,5260,5260,0
20250416,151800,13521380,5260,5260,5260,5260,0
20250416,151700,13521380,5260,5260,5260,5260,0
20250416,151600,13521380,5260,5260,5260,5260,0
20250416,151500,13521380,5260,5260,5260,5260,140
20250416,151400,12784980,5260,5260,5260,5260,0
20250416,151300,12784980,5260,5260,5260,5260,0
20250416,151200,12784980,5260,5260,5260,5260,50
20250416,151100,12521980,5260,5260,5260,5260,0
20250416,151000,12521980,5260,5260,5260,5260,0
20250416,150900,12521980,5260,5260,5260,5260,0
20250416,150800,12521980,5260,5260,5260,5260,0
20250416,150700,12521980,5260,5260,5260,5260,0
20250416,150600,12521980,5260,5260,5260,5260,0
20250416,150500,12521980,5260,5260,5260,5260,0
20250416,150400,12521980,5260,5260,5260,5260,0
20250416,150300,12521980,5260,5260,5260,5260,40
20250416,150200,12311580,5260,5260,5260,5260,0
20250416,150100,12311580,5260,5260,5260,5260,0
20250416,150000,12311580,5260,5260,5260,5260,0
20250416,145900,12311580,5260,5260,5260,5260,0
20250416,145800,12311580,5260,5260,5260,5260,10
20250416,145700,12258980,5260,5260,5260,5260,5
20250416,145600,12232680,5260,5260,5260,5260,0
20250416,145500,12232680,5260,5260,5260,5260,0
20250416,145400,12232680,5260,5260,5260,5260,0
20250416,145300,12232680,5260,5260,5260,5260,0
20250416,145200,12232680,5260,5260,5260,5260,0
20250416,145100,12232680,5260,5260,5260,5260,0
20250416,145000,12232680,5260,5260,5260,5260,0
20250416,144900,12232680,5260,5260,5260,5260,0
20250416,144800,12232680,5260,5260,5260,5260,0
20250416,144700,12232680,5260,5260,5260,5260,0
20250416,144600,12232680,5260,5260,5260,5260,0
20250416,144500,12232680,5260,5260,5260,5260,1
20250416,144400,12227420,5250,5250,5250,5250,0
20250416,144300,12227420,5250,5250,5250,5250,1
20250416,144200,12222170,5260,5260,5260,5260,0
20250416,144100,12222170,5260,5260,5260,5260,0
20250416,144000,12222170,5260,5260,5260,5260,0
20250416,143900,12222170,5260,5260,5260,5260,0
20250416,143800,12222170,5260,5260,5260,5260,0
20250416,143700,12222170,5260,5260,5260,5260,0
20250416,143600,12222170,5260,5260,5260,5260,190
20250416,143500,11222770,5260,5260,5260,5260,0
20250416,143400,11222770,5260,5260,5260,5260,0
20250416,143300,11222770,5260,5260,5260,5260,0
20250416,143200,11222770,5260,5260,5260,5260,0
20250416,143100,11222770,5260,5260,5260,5260,0
20250416,143000,11222770,5260,5260,5260,5260,0
20250416,142900,11222770,5260,5260,5260,5260,0
20250416,142800,11222770,5260,5260,5260,5260,0
20250416,142700,11222770,5260,5260,5260,5260,0
20250416,142600,11222770,5260,5260,5260,5260,0
20250416,142500,11222770,5260,5260,5260,5260,0
20250416,142400,11222770,5260,5260,5260,5260,0
20250416,142300,11222770,5260,5260,5260,5260,0
20250416,142200,11222770,5260,5260,5260,5260,0
20250416,142100,11222770,5260,5260,5260,5260,0
20250416,142000,11222770,5260,5260,5260,5260,0
20250416,141900,11222770,5260,5260,5260,5260,1
20250416,141800,11217510,5260,5260,5260,5260,0
20250416,141700,11217510,5260,5260,5260,5260,0
20250416,141600,11217510,5260,5260,5260,5260,0
20250416,141500,11217510,5260,5260,5260,5260,0
20250416,141400,11217510,5260,5260,5260,5260,0
20250416,141300,11217510,5260,5260,5260,5260,0
20250416,141200,11217510,5260,5260,5260,5260,0
20250416,141100,11217510,5260,5260,5260,5260,0
20250416,141000,11217510,5260,5260,5260,5260,0
20250416,140900,11217510,5260,5260,5260,5260,0
20250416,140800,11217510,5260,5260,5260,5260,0
20250416,140700,11217510,5260,5260,5260,5260,0
20250416,140600,11217510,5260,5260,5260,5260,0
20250416,140500,11217510,5260,5260,5260,5260,1
20250416,140400,11212250,5260,5260,5260,5260,0
20250416,140300,11212250,5260,5260,5260,5260,0
20250416,140200,11212250,5260,5260,5260,5260,0
20250416,140100,11212250,5260,5260,5260,5260,0
20250416,140000,11212250,5260,5260,5260,5260,0
20250416,135900,11212250,5260,5260,5260,5260,0
20250416,135800,11212250,5260,5260,5260,5260,0
20250416,135700,11212250,5260,5260,5260,5260,0
20250416,135600,11212250,5260,5260,5260,5260,0
20250416,135500,11212250,5260,5260,5260,5260,0
20250416,135400,11212250,5260,5260,5260,5260,0
20250416,135300,11212250,5260,5260,5260,5260,0
20250416,135200,11212250,5260,5260,5260,5260,0
20250416,135100,11212250,5260,5260,5260,5260,0
20250416,135000,11212250,5260,5260,5260,5260,0
20250416,134900,11212250,5260,5260,5260,5260,0
20250416,134800,11212250,5260,5260,5260,5260,0
20250416,134700,11212250,5260,5260,5260,5260,0
20250416,134600,11212250,5260,5260,5260,5260,0
20250416,134500,11212250,5260,5260,5260,5260,0
20250416,134400,11212250,5260,5260,5260,5260,0
20250416,134300,11212250,5260,5260,5260,5260,0
20250416,134200,11212250,5260,5260,5260,5260,0
20250416,134100,11212250,5260,5260,5260,5260,0
20250416,134000,11212250,5260,5260,5260,5260,0
20250416,133900,11212250,5260,5260,5260,5260,0
20250416,133800,11212250,5260,5260,5260,5260,0
20250416,133700,11212250,5260,5260,5260,5260,0
20250416,133600,11212250,5260,5260,5260,5260,0
20250416,133500,11212250,5260,5260,5260,5260,0
20250416,133400,11212250,5260,5260,5260,5260,1
20250416,133300,11206990,5250,5250,5250,5250,0
20250416,133200,11206990,5250,5250,5250,5250,0
20250416,133100,11206990,5250,5250,5250,5250,0
20250416,133000,11206990,5250,5250,5250,5250,0
20250416,132900,11206990,5250,5250,5250,5250,0
20250416,132800,11206990,5250,5250,5250,5250,0
20250416,132700,11206990,5250,5250,5250,5250,0
20250416,132600,11206990,5250,5250,5250,5250,0
20250416,132500,11206990,5250,5250,5250,5250,0
20250416,132400,11206990,5250,5250,5250,5250,0
20250416,132300,11206990,5250,5250,5250,5250,0
20250416,132200,11206990,5250,5250,5250,5250,10
20250416,132100,11154490,5250,5250,5250,5250,0
20250416,132000,11154490,5250,5250,5250,5250,0
20250416,131900,11154490,5250,5250,5250,5250,0
20250416,131800,11154490,5250,5250,5250,5250,0
20250416,131700,11154490,5250,5250,5250,5250,0
20250416,131600,11154490,5250,5250,5250,5250,0
20250416,131500,11154490,5250,5250,5250,5250,0
20250416,131400,11154490,5250,5250,5250,5250,0
20250416,131300,11154490,5250,5250,5250,5250,0
20250416,131200,11154490,5250,5250,5250,5250,0
20250416,131100,11154490,5250,5250,5250,5250,122
20250416,131000,10513990,5250,5250,5250,5250,0
20250416,130900,10513990,5250,5250,5250,5250,0
20250416,130800,10513990,5250,5250,5250,5250,0
20250416,130700,10513990,5250,5250,5250,5250,0
20250416,130600,10513990,5250,5250,5250,5250,0
20250416,130500,10513990,5250,5250,5250,5250,0
20250416,130400,10513990,5250,5250,5250,5250,0
20250416,130300,10513990,5250,5250,5250,5250,0
20250416,130200,10513990,5250,5250,5250,5250,38
20250416,130100,10314490,5240,5240,5240,5240,0
20250416,130000,10314490,5240,5240,5240,5240,0
20250416,125900,10314490,5240,5240,5240,5240,0
20250416,125800,10314490,5240,5240,5240,5240,0
20250416,125700,10314490,5240,5240,5240,5240,0
20250416,125600,10314490,5240,5240,5240,5240,0
20250416,125500,10314490,5240,5240,5240,5240,0
20250416,125400,10314490,5240,5240,5240,5240,0
20250416,125300,10314490,5240,5240,5240,5240,0
20250416,125200,10314490,5240,5240,5240,5240,0
20250416,125100,10314490,5240,5240,5240,5240,19
20250416,125000,10214930,5250,5250,5250,5250,0
20250416,124900,10214930,5250,5250,5250,5250,0
20250416,124800,10214930,5250,5250,5250,5250,0
20250416,124700,10214930,5250,5250,5250,5250,0
20250416,124600,10214930,5250,5250,5250,5250,0
20250416,124500,10214930,5250,5250,5250,5250,0
20250416,124400,10214930,5250,5250,5250,5250,0
20250416,124300,10214930,5250,5250,5250,5250,0
20250416,124200,10214930,5250,5250,5250,5250,0
20250416,124100,10214930,5250,5250,5250,5250,4
20250416,124000,10193930,5250,5250,5250,5250,0
20250416,123900,10193930,5250,5250,5250,5250,9
20250416,123800,10146680,5250,5250,5250,5250,49
20250416,123700,9889430,5250,5250,5250,5250,0
20250416,123600,9889430,5250,5250,5250,5250,0
20250416,123500,9889430,5250,5250,5250,5250,0
20250416,123400,9889430,5250,5250,5250,5250,0
20250416,123300,9889430,5250,5250,5250,5250,0
20250416,123200,9889430,5250,5250,5250,5250,0
20250416,123100,9889430,5250,5250,5250,5250,5
20250416,123000,9863180,5240,5240,5240,5240,0
20250416,122900,9863180,5240,5240,5240,5240,0
20250416,122800,9863180,5240,5240,5240,5240,0
20250416,122700,9863180,5240,5240,5240,5240,0
20250416,122600,9863180,5240,5240,5240,5240,0
20250416,122500,9863180,5240,5240,5240,5240,0
20250416,122400,9863180,5240,5240,5240,5240,0
20250416,122300,9863180,5240,5240,5240,5240,0
20250416,122200,9863180,5240,5240,5240,5240,0
20250416,122100,9863180,5240,5240,5240,5240,0
20250416,122000,9863180,5240,5240,5240,5240,0
20250416,121900,9863180,5240,5240,5240,5240,0
20250416,121800,9863180,5240,5240,5240,5240,0
20250416,121700,9863180,5240,5240,5240,5240,0
20250416,121600,9863180,5240,5240,5240,5240,0
20250416,121500,9863180,5240,5240,5240,5240,0
20250416,121400,9863180,5240,5240,5240,5240,0
20250416,121300,9863180,5240,5240,5240,5240,0
20250416,121200,9863180,5240,5240,5240,5240,0
20250416,121100,9863180,5240,5240,5240,5240,0
20250416,121000,9863180,5240,5240,5240,5240,0
20250416,120900,9863180,5240,5240,5240,5240,0
20250416,120800,9863180,5240,5240,5240,5240,0
20250416,120700,9863180,5240,5240,5240,5240,0
20250416,120600,9863180,5240,5240,5240,5240,0
20250416,120500,9863180,5240,5240,5240,5240,0
20250416,120400,9863180,5240,5240,5240,5240,0
20250416,120300,9863180,5240,5240,5240,5240,0
20250416,120200,9863180,5240,5240,5240,5240,0
20250416,120100,9863180,5240,5240,5240,5240,0
20250416,120000,9863180,5240,5240,5240,5240,0
20250416,115900,9863180,5240,5240,5240,5240,0
20250416,115800,9863180,5240,5240,5240,5240,0
20250416,115700,9863180,5240,5240,5240,5240,0
20250416,115600,9863180,5240,5240,5240,5240,0
20250416,115500,9863180,5240,5240,5240,5240,0
20250416,115400,9863180,5240,5240,5240,5240,0
20250416,115300,9863180,5240,5240,5240,5240,0
20250416,115200,9863180,5240,5240,5240,5240,0
20250416,115100,9863180,5240,5240,5240,5240,0
20250416,115000,9863180,5240,5240,5240,5240,0
20250416,114900,9863180,5240,5240,5240,5240,0
20250416,114800,9863180,5240,5240,5240,5240,0
20250416,114700,9863180,5240,5240,5240,5240,0
20250416,114600,9863180,5240,5240,5240,5240,0
20250416,114500,9863180,5240,5240,5240,5240,0
20250416,114400,9863180,5240,5240,5240,5240,0
20250416,114300,9863180,5240,5240,5240,5240,0
20250416,114200,9863180,5240,5240,5240,5240,0
20250416,114100,9863180,5240,5240,5240,5240,0
20250416,114000,9863180,5240,5240,5240,5240,6
20250416,113900,9831740,5240,5240,5240,5240,0
20250416,113800,9831740,5240,5240,5240,5240,0
20250416,113700,9831740,5240,5240,5240,5240,0
20250416,113600,9831740,5240,5240,5240,5240,0
20250416,113500,9831740,5240,5240,5240,5240,0
20250416,113400,9831740,5240,5240,5240,5240,0
20250416,113300,9831740,5240,5240,5240,5240,0
20250416,113200,9831740,5240,5240,5240,5240,0
20250416,113100,9831740,5240,5240,5240,5240,0
20250416,113000,9831740,5240,5240,5240,5240,0
20250416,112900,9831740,5240,5240,5240,5240,0
20250416,112800,9831740,5240,5240,5240,5240,0
20250416,112700,9831740,5240,5240,5240,5240,0
20250416,112600,9831740,5240,5240,5240,5240,20
20250416,112500,9726940,5240,5240,5240,5240,0
20250416,112400,9726940,5240,5240,5240,5240,0
20250416,112300,9726940,5240,5240,5240,5240,0
20250416,112200,9726940,5240,5240,5240,5240,0
20250416,112100,9726940,5240,5240,5240,5240,0
20250416,112000,9726940,5240,5240,5240,5240,0
20250416,111900,9726940,5240,5240,5240,5240,0
20250416,111800,9726940,5240,5240,5240,5240,0
20250416,111700,9726940,5240,5240,5240,5240,0
20250416,111600,9726940,5240,5240,5240,5240,100
20250416,111500,9202940,5270,5270,5270,5270,115
20250416,111400,8596890,5260,5260,5260,5260,5
20250416,111300,8570590,5260,5260,5260,5260,0
20250416,111200,8570590,5260,5260,5260,5260,0
20250416,111100,8570590,5260,5260,5260,5260,0
20250416,111000,8570590,5260,5260,5260,5260,0
20250416,110900,8570590,5260,5260,5260,5260,0
20250416,110800,8570590,5260,5260,5260,5260,0
20250416,110700,8570590,5260,5260,5260,5260,4
20250416,110600,8549550,5260,5260,5260,5260,0
20250416,110500,8549550,5260,5260,5260,5260,0
20250416,110400,8549550,5260,5260,5260,5260,9
20250416,110300,8502210,5250,5250,5250,5250,0
20250416,110200,8502210,5250,5250,5250,5250,100
20250416,110100,7977210,5260,5260,5260,5260,0
20250416,110000,7977210,5260,5260,5260,5260,0
20250416,105900,7977210,5260,5260,5260,5260,0
20250416,105800,7977210,5260,5260,5260,5260,0
20250416,105700,7977210,5260,5260,5260,5260,0
20250416,105600,7977210,5260,5260,5260,5260,2
20250416,105500,7966690,5260,5260,5260,5260,0
20250416,105400,7966690,5260,5260,5260,5260,0
20250416,105300,7966690,5260,5260,5260,5260,0
20250416,105200,7966690,5260,5260,5260,5260,0
20250416,105100,7966690,5260,5260,5260,5260,0
20250416,105000,7966690,5260,5260,5260,5260,0
20250416,104900,7966690,5260,5260,5260,5260,0
20250416,104800,7966690,5260,5260,5260,5260,0
20250416,104700,7966690,5260,5260,5260,5260,0
20250416,104600,7966690,5260,5260,5260,5260,0
20250416,104500,7966690,5260,5260,5260,5260,3
20250416,104400,7950910,5260,5260,5260,5260,0
20250416,104300,7950910,5260,5260,5260,5260,0
20250416,104200,7950910,5260,5260,5260,5260,0
20250416,104100,7950910,5260,5260,5260,5260,0
20250416,104000,7950910,5260,5260,5260,5260,0
20250416,103900,7950910,5260,5260,5260,5260,3
20250416,103800,7935130,5260,5260,5260,5260,17
20250416,103700,7845710,5270,5270,5270,5270,0
20250416,103600,7845710,5270,5270,5270,5270,0
20250416,103500,7845710,5270,5270,5270,5270,0
20250416,103400,7845710,5270,5270,5270,5270,0
20250416,103300,7845710,5270,5270,5270,5270,0
20250416,103200,7845710,5270,5270,5270,5270,1
20250416,103100,7840440,5270,5270,5270,5270,0
20250416,103000,7840440,5270,5270,5270,5270,0
20250416,102900,7840440,5270,5270,5270,5270,0
20250416,102800,7840440,5270,5270,5270,5270,0
20250416,102700,7840440,5270,5270,5270,5270,0
20250416,102600,7840440,5270,5270,5270,5270,2
20250416,102500,7829900,5250,5250,5250,5250,90
20250416,102400,7357400,5260,5260,5260,5260,91
20250416,102300,6878740,5290,5290,5290,5290,0
20250416,102200,6878740,5290,5290,5290,5290,0
20250416,102100,6878740,5290,5290,5290,5290,0
20250416,102000,6878740,5290,5290,5290,5290,0
20250416,101900,6878740,5290,5290,5290,5290,0
20250416,101800,6878740,5290,5290,5290,5290,0
20250416,101700,6878740,5290,5290,5290,5290,0
20250416,101600,6878740,5290,5290,5290,5290,0
20250416,101500,6878740,5290,5290,5290,5290,0
20250416,101400,6878740,5290,5290,5290,5290,0
20250416,101300,6878740,5290,5290,5290,5290,1
20250416,101200,6873450,5290,5290,5290,5290,0
20250416,101100,6873450,5290,5290,5290,5290,0
20250416,101000,6873450,5290,5290,5290,5290,1
20250416,100900,6868160,5290,5290,5290,5290,0
20250416,100800,6868160,5290,5290,5290,5290,0
20250416,100700,6868160,5290,5290,5290,5290,1
20250416,100600,6862870,5250,5280,5280,5250,9
20250416,100500,6815380,5280,5270,5280,5270,69
20250416,100400,6451270,5270,5270,5270,5270,51
20250416,100300,6182500,5260,5260,5260,5260,44
20250416,100200,5951060,5250,5250,5250,5250,0
20250416,100100,5951060,5250,5250,5250,5250,20
20250416,100000,5846060,5250,5250,5250,5250,2
20250416,095900,5835560,5250,5250,5250,5250,0
20250416,095800,5835560,5250,5250,5250,5250,0
20250416,095700,5835560,5250,5250,5250,5250,0
20250416,095600,5835560,5250,5250,5250,5250,0
20250416,095500,5835560,5250,5250,5250,5250,0
20250416,095400,5835560,5250,5250,5250,5250,0
20250416,095300,5835560,5250,5250,5250,5250,0
20250416,095200,5835560,5250,5250,5250,5250,0
20250416,095100,5835560,5250,5250,5250,5250,0
20250416,095000,5835560,5250,5250,5250,5250,0
20250416,094900,5835560,5250,5250,5250,5250,0
20250416,094800,5835560,5250,5250,5250,5250,0
20250416,094700,5835560,5250,5250,5250,5250,0
20250416,094600,5835560,5250,5250,5250,5250,0
20250416,094500,5835560,5250,5250,5250,5250,0
20250416,094400,5835560,5250,5250,5250,5250,0
20250416,094300,5835560,5250,5250,5250,5250,9
20250416,094200,5788310,5240,5240,5240,5240,1
20250416,094100,5783070,5240,5240,5240,5240,0
20250416,094000,5783070,5240,5240,5240,5240,0
20250416,093900,5783070,5240,5240,5240,5240,0
20250416,093800,5783070,5240,5240,5240,5240,0
20250416,093700,5783070,5240,5240,5240,5240,0
20250416,093600,5783070,5240,5240,5240,5240,0
20250416,093500,5783070,5240,5240,5240,5240,0
20250416,093400,5783070,5240,5240,5240,5240,0
20250416,093300,5783070,5240,5240,5240,5240,0
20250416,093200,5783070,5240,5240,5240,5240,0
20250416,093100,5783070,5240,5240,5240,5240,0
20250416,093000,5783070,5240,5240,5240,5240,0
20250416,092900,5783070,5240,5240,5240,5240,0
20250416,092800,5783070,5240,5240,5240,5240,0
20250416,092700,5783070,5240,5240,5240,5240,3
20250416,092600,5767350,5240,5240,5240,5240,0
20250416,092500,5767350,5240,5240,5240,5240,0
20250416,092400,5767350,5240,5240,5240,5240,7
20250416,092300,5730670,5240,5240,5240,5240,0
20250416,092200,5730670,5240,5240,5240,5240,43
20250416,092100,5505350,5240,5240,5240,5240,2
20250416,092000,5494870,5240,5240,5240,5240,0
20250416,091900,5494870,5240,5240,5240,5240,17
20250416,091800,5405790,5250,5240,5250,5240,101
20250416,091700,4876540,5250,5250,5250,5250,0
20250416,091600,4876540,5250,5250,5250,5250,0
20250416,091500,4876540,5250,5250,5250,5250,30
20250416,091400,4719040,5260,5260,5260,5260,0
20250416,091300,4719040,5260,5260,5260,5260,373
20250416,091200,2757060,5260,5260,5260,5260,0
20250416,091100,2757060,5260,5260,5260,5260,0
20250416,091000,2757060,5260,5260,5260,5260,0
20250416,090900,2757060,5260,5260,5260,5260,0
20250416,090800,2757060,5260,5260,5260,5260,0
20250416,090700,2757060,5260,5260,5260,5260,36
20250416,090600,2567700,5260,5260,5260,5260,46
20250416,090500,2325740,5260,5260,5260,5260,52
20250416,090400,2052220,5260,5260,5260,5260,200
20250416,090300,1000220,5260,5260,5260,5260,42
20250416,090200,779300,5260,5260,5260,5260,60
20250416,090100,463700,5270,5270,5270,5270,82
20250416,090000,31560,5260,5260,5260,5260,6