KissMeData/080010/min/candle-20250417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250417,193600,18936380,5270,5270,5270,5270,37
20250417,193500,18936380,5270,5270,5270,5270,0
20250417,193400,18936380,5270,5270,5270,5270,0
20250417,193300,18936380,5270,5270,5270,5270,0
20250417,193200,18936380,5270,5270,5270,5270,0
20250417,193100,18936380,5270,5270,5270,5270,0
20250417,193000,18936380,5270,5270,5270,5270,0
20250417,192900,18936380,5270,5270,5270,5270,0
20250417,192800,18936380,5270,5270,5270,5270,0
20250417,192700,18936380,5270,5270,5270,5270,0
20250417,192600,18936380,5270,5270,5270,5270,0
20250417,192500,18936380,5270,5270,5270,5270,0
20250417,192400,18936380,5270,5270,5270,5270,0
20250417,192300,18936380,5270,5270,5270,5270,0
20250417,192200,18936380,5270,5270,5270,5270,0
20250417,192100,18936380,5270,5270,5270,5270,0
20250417,192000,18936380,5270,5270,5270,5270,0
20250417,191900,18936380,5270,5270,5270,5270,0
20250417,191800,18936380,5270,5270,5270,5270,0
20250417,191700,18936380,5270,5270,5270,5270,0
20250417,191600,18936380,5270,5270,5270,5270,0
20250417,191500,18936380,5270,5270,5270,5270,0
20250417,191400,18936380,5270,5270,5270,5270,0
20250417,191300,18936380,5270,5270,5270,5270,0
20250417,191200,18936380,5270,5270,5270,5270,0
20250417,191100,18936380,5270,5270,5270,5270,0
20250417,191000,18936380,5270,5270,5270,5270,0
20250417,190900,18936380,5270,5270,5270,5270,0
20250417,190800,18936380,5270,5270,5270,5270,0
20250417,190700,18936380,5270,5270,5270,5270,0
20250417,190600,18936380,5270,5270,5270,5270,37
20250417,190500,18936380,5270,5270,5270,5270,0
20250417,190400,18936380,5270,5270,5270,5270,0
20250417,190300,18936380,5270,5270,5270,5270,0
20250417,190200,18936380,5270,5270,5270,5270,0
20250417,190100,18936380,5270,5270,5270,5270,0
20250417,190000,18936380,5270,5270,5270,5270,0
20250417,185900,18936380,5270,5270,5270,5270,0
20250417,185800,18936380,5270,5270,5270,5270,0
20250417,185700,18936380,5270,5270,5270,5270,0
20250417,185600,18936380,5270,5270,5270,5270,0
20250417,185500,18936380,5270,5270,5270,5270,0
20250417,185400,18936380,5270,5270,5270,5270,0
20250417,185300,18936380,5270,5270,5270,5270,0
20250417,185200,18936380,5270,5270,5270,5270,0
20250417,185100,18936380,5270,5270,5270,5270,0
20250417,185000,18936380,5270,5270,5270,5270,0
20250417,184900,18936380,5270,5270,5270,5270,0
20250417,184800,18936380,5270,5270,5270,5270,0
20250417,184700,18936380,5270,5270,5270,5270,0
20250417,184600,18936380,5270,5270,5270,5270,0
20250417,184500,18936380,5270,5270,5270,5270,0
20250417,184400,18936380,5270,5270,5270,5270,0
20250417,184300,18936380,5270,5270,5270,5270,0
20250417,184200,18936380,5270,5270,5270,5270,0
20250417,184100,18936380,5270,5270,5270,5270,0
20250417,184000,18936380,5270,5270,5270,5270,0
20250417,183900,18936380,5270,5270,5270,5270,0
20250417,183800,18936380,5270,5270,5270,5270,0
20250417,183700,18936380,5270,5270,5270,5270,0
20250417,183600,18936380,5270,5270,5270,5270,37
20250417,183500,18936380,5270,5270,5270,5270,0
20250417,183400,18936380,5270,5270,5270,5270,0
20250417,183300,18936380,5270,5270,5270,5270,0
20250417,183200,18936380,5270,5270,5270,5270,0
20250417,183100,18936380,5270,5270,5270,5270,0
20250417,183000,18936380,5270,5270,5270,5270,0
20250417,182900,18936380,5270,5270,5270,5270,0
20250417,182800,18936380,5270,5270,5270,5270,0
20250417,182700,18936380,5270,5270,5270,5270,0
20250417,182600,18936380,5270,5270,5270,5270,0
20250417,182500,18936380,5270,5270,5270,5270,0
20250417,182400,18936380,5270,5270,5270,5270,0
20250417,182300,18936380,5270,5270,5270,5270,0
20250417,182200,18936380,5270,5270,5270,5270,0
20250417,182100,18936380,5270,5270,5270,5270,0
20250417,182000,18936380,5270,5270,5270,5270,0
20250417,181900,18936380,5270,5270,5270,5270,0
20250417,181800,18936380,5270,5270,5270,5270,0
20250417,181700,18936380,5270,5270,5270,5270,0
20250417,181600,18936380,5270,5270,5270,5270,0
20250417,181500,18936380,5270,5270,5270,5270,0
20250417,181400,18936380,5270,5270,5270,5270,0
20250417,181300,18936380,5270,5270,5270,5270,0
20250417,181200,18936380,5270,5270,5270,5270,0
20250417,181100,18936380,5270,5270,5270,5270,0
20250417,181000,18936380,5270,5270,5270,5270,0
20250417,180900,18936380,5270,5270,5270,5270,0
20250417,180800,18936380,5270,5270,5270,5270,0
20250417,180700,18936380,5270,5270,5270,5270,0
20250417,180600,18936380,5270,5270,5270,5270,37
20250417,180500,18936380,5270,5270,5270,5270,0
20250417,180400,18936380,5270,5270,5270,5270,0
20250417,180300,18936380,5270,5270,5270,5270,0
20250417,180200,18936380,5270,5270,5270,5270,0
20250417,180100,18936380,5270,5270,5270,5270,0
20250417,180000,18936380,5270,5270,5270,5270,0
20250417,175900,18936380,5270,5270,5270,5270,0
20250417,175800,18936380,5270,5270,5270,5270,0
20250417,175700,18936380,5270,5270,5270,5270,0
20250417,175600,18936380,5270,5270,5270,5270,0
20250417,175500,18936380,5270,5270,5270,5270,0
20250417,175400,18936380,5270,5270,5270,5270,0
20250417,175300,18936380,5270,5270,5270,5270,0
20250417,175200,18936380,5270,5270,5270,5270,0
20250417,175100,18936380,5270,5270,5270,5270,0
20250417,175000,18936380,5270,5270,5270,5270,0
20250417,174900,18936380,5270,5270,5270,5270,0
20250417,174800,18936380,5270,5270,5270,5270,0
20250417,174700,18936380,5270,5270,5270,5270,0
20250417,174600,18936380,5270,5270,5270,5270,0
20250417,174500,18936380,5270,5270,5270,5270,0
20250417,174400,18936380,5270,5270,5270,5270,0
20250417,174300,18936380,5270,5270,5270,5270,0
20250417,174200,18936380,5270,5270,5270,5270,0
20250417,174100,18936380,5270,5270,5270,5270,0
20250417,174000,18936380,5270,5270,5270,5270,0
20250417,173900,18936380,5270,5270,5270,5270,0
20250417,173800,18936380,5270,5270,5270,5270,0
20250417,173700,18936380,5270,5270,5270,5270,0
20250417,173600,18936380,5270,5270,5270,5270,37
20250417,173500,18936380,5270,5270,5270,5270,0
20250417,173400,18936380,5270,5270,5270,5270,0
20250417,173300,18936380,5270,5270,5270,5270,0
20250417,173200,18936380,5270,5270,5270,5270,0
20250417,173100,18936380,5270,5270,5270,5270,0
20250417,173000,18936380,5270,5270,5270,5270,0
20250417,172900,18936380,5270,5270,5270,5270,0
20250417,172800,18936380,5270,5270,5270,5270,0
20250417,172700,18936380,5270,5270,5270,5270,0
20250417,172600,18936380,5270,5270,5270,5270,0
20250417,172500,18936380,5270,5270,5270,5270,0
20250417,172400,18936380,5270,5270,5270,5270,0
20250417,172300,18936380,5270,5270,5270,5270,0
20250417,172200,18936380,5270,5270,5270,5270,0
20250417,172100,18936380,5270,5270,5270,5270,0
20250417,172000,18936380,5270,5270,5270,5270,0
20250417,171900,18936380,5270,5270,5270,5270,0
20250417,171800,18936380,5270,5270,5270,5270,0
20250417,171700,18936380,5270,5270,5270,5270,0
20250417,171600,18936380,5270,5270,5270,5270,0
20250417,171500,18936380,5270,5270,5270,5270,0
20250417,171400,18936380,5270,5270,5270,5270,0
20250417,171300,18936380,5270,5270,5270,5270,0
20250417,171200,18936380,5270,5270,5270,5270,0
20250417,171100,18936380,5270,5270,5270,5270,0
20250417,171000,18936380,5270,5270,5270,5270,0
20250417,170900,18936380,5270,5270,5270,5270,0
20250417,170800,18936380,5270,5270,5270,5270,0
20250417,170700,18936380,5270,5270,5270,5270,0
20250417,170600,18936380,5270,5270,5270,5270,37
20250417,170500,18936380,5270,5270,5270,5270,0
20250417,170400,18936380,5270,5270,5270,5270,0
20250417,170300,18936380,5270,5270,5270,5270,0
20250417,170200,18936380,5270,5270,5270,5270,0
20250417,170100,18936380,5270,5270,5270,5270,0
20250417,170000,18936380,5270,5270,5270,5270,0
20250417,165900,18936380,5270,5270,5270,5270,0
20250417,165800,18936380,5270,5270,5270,5270,0
20250417,165700,18936380,5270,5270,5270,5270,0
20250417,165600,18936380,5270,5270,5270,5270,0
20250417,165500,18936380,5270,5270,5270,5270,0
20250417,165400,18936380,5270,5270,5270,5270,0
20250417,165300,18936380,5270,5270,5270,5270,0
20250417,165200,18936380,5270,5270,5270,5270,0
20250417,165100,18936380,5270,5270,5270,5270,0
20250417,165000,18936380,5270,5270,5270,5270,0
20250417,164900,18936380,5270,5270,5270,5270,0
20250417,164800,18936380,5270,5270,5270,5270,0
20250417,164700,18936380,5270,5270,5270,5270,0
20250417,164600,18936380,5270,5270,5270,5270,0
20250417,164500,18936380,5270,5270,5270,5270,0
20250417,164400,18936380,5270,5270,5270,5270,0
20250417,164300,18936380,5270,5270,5270,5270,0
20250417,164200,18936380,5270,5270,5270,5270,0
20250417,164100,18936380,5270,5270,5270,5270,0
20250417,164000,18936380,5270,5270,5270,5270,0
20250417,163900,18936380,5270,5270,5270,5270,0
20250417,163800,18936380,5270,5270,5270,5270,0
20250417,163700,18936380,5270,5270,5270,5270,0
20250417,163600,18936380,5270,5270,5270,5270,37
20250417,163500,18936380,5270,5270,5270,5270,0
20250417,163400,18936380,5270,5270,5270,5270,0
20250417,163300,18936380,5270,5270,5270,5270,0
20250417,163200,18936380,5270,5270,5270,5270,0
20250417,163100,18936380,5270,5270,5270,5270,0
20250417,163000,18936380,5270,5270,5270,5270,0
20250417,162900,18936380,5270,5270,5270,5270,0
20250417,162800,18936380,5270,5270,5270,5270,0
20250417,162700,18936380,5270,5270,5270,5270,0
20250417,162600,18936380,5270,5270,5270,5270,0
20250417,162500,18936380,5270,5270,5270,5270,0
20250417,162400,18936380,5270,5270,5270,5270,0
20250417,162300,18936380,5270,5270,5270,5270,0
20250417,162200,18936380,5270,5270,5270,5270,0
20250417,162100,18936380,5270,5270,5270,5270,0
20250417,162000,18936380,5270,5270,5270,5270,0
20250417,161900,18936380,5270,5270,5270,5270,0
20250417,161800,18936380,5270,5270,5270,5270,0
20250417,161700,18936380,5270,5270,5270,5270,0
20250417,161600,18936380,5270,5270,5270,5270,0
20250417,161500,18936380,5270,5270,5270,5270,0
20250417,161400,18936380,5270,5270,5270,5270,0
20250417,161300,18936380,5270,5270,5270,5270,0
20250417,161200,18936380,5270,5270,5270,5270,0
20250417,161100,18936380,5270,5270,5270,5270,0
20250417,161000,18936380,5270,5270,5270,5270,0
20250417,160900,18936380,5270,5270,5270,5270,0
20250417,160800,18936380,5270,5270,5270,5270,0
20250417,160700,18936380,5270,5270,5270,5270,0
20250417,160600,18936380,5270,5270,5270,5270,37
20250417,160500,18936380,5270,5270,5270,5270,0
20250417,160400,18936380,5270,5270,5270,5270,0
20250417,160300,18936380,5270,5270,5270,5270,0
20250417,160200,18936380,5270,5270,5270,5270,0
20250417,160100,18936380,5270,5270,5270,5270,0
20250417,160000,18936380,5270,5270,5270,5270,0
20250417,155900,18936380,5270,5270,5270,5270,0
20250417,155800,18936380,5270,5270,5270,5270,0
20250417,155700,18936380,5270,5270,5270,5270,0
20250417,155600,18936380,5270,5270,5270,5270,0
20250417,155500,18936380,5270,5270,5270,5270,0
20250417,155400,18936380,5270,5270,5270,5270,0
20250417,155300,18936380,5270,5270,5270,5270,0
20250417,155200,18936380,5270,5270,5270,5270,0
20250417,155100,18936380,5270,5270,5270,5270,0
20250417,155000,18936380,5270,5270,5270,5270,0
20250417,154900,18936380,5270,5270,5270,5270,0
20250417,154800,18936380,5270,5270,5270,5270,0
20250417,154700,18936380,5270,5270,5270,5270,0
20250417,154600,18936380,5270,5270,5270,5270,0
20250417,154500,18936380,5270,5270,5270,5270,0
20250417,154400,18936380,5270,5270,5270,5270,0
20250417,154300,18936380,5270,5270,5270,5270,0
20250417,154200,18936380,5270,5270,5270,5270,0
20250417,154100,18936380,5270,5270,5270,5270,0
20250417,154000,18936380,5270,5270,5270,5270,0
20250417,153900,18936380,5270,5270,5270,5270,0
20250417,153800,18936380,5270,5270,5270,5270,0
20250417,153700,18936380,5270,5270,5270,5270,0
20250417,153600,18936380,5270,5270,5270,5270,37
20250417,153500,18936380,5270,5270,5270,5270,0
20250417,153400,18936380,5270,5270,5270,5270,0
20250417,153300,18936380,5270,5270,5270,5270,0
20250417,153200,18936380,5270,5270,5270,5270,0
20250417,153100,18936380,5270,5270,5270,5270,0
20250417,153000,18936380,5270,5270,5270,5270,37
20250417,152900,18741390,5290,5290,5290,5290,0
20250417,152800,18741390,5290,5290,5290,5290,0
20250417,152700,18741390,5290,5290,5290,5290,0
20250417,152600,18741390,5290,5290,5290,5290,0
20250417,152500,18741390,5290,5290,5290,5290,0
20250417,152400,18741390,5290,5290,5290,5290,0
20250417,152300,18741390,5290,5290,5290,5290,0
20250417,152200,18741390,5290,5290,5290,5290,0
20250417,152100,18741390,5290,5290,5290,5290,0
20250417,152000,18741390,5290,5290,5290,5290,0
20250417,151900,18741390,5290,5290,5290,5290,0
20250417,151800,18741390,5290,5290,5290,5290,151
20250417,151700,17942600,5290,5290,5290,5290,0
20250417,151600,17942600,5290,5290,5290,5290,1
20250417,151500,17937310,5280,5280,5280,5280,0
20250417,151400,17937310,5280,5280,5280,5280,0
20250417,151300,17937310,5280,5280,5280,5280,0
20250417,151200,17937310,5280,5280,5280,5280,0
20250417,151100,17937310,5280,5280,5280,5280,0
20250417,151000,17937310,5280,5280,5280,5280,0
20250417,150900,17937310,5280,5280,5280,5280,0
20250417,150800,17937310,5280,5280,5280,5280,0
20250417,150700,17937310,5280,5280,5280,5280,0
20250417,150600,17937310,5280,5280,5280,5280,0
20250417,150500,17937310,5280,5280,5280,5280,3
20250417,150400,17921470,5290,5290,5290,5290,0
20250417,150300,17921470,5290,5290,5290,5290,0
20250417,150200,17921470,5290,5290,5290,5290,0
20250417,150100,17921470,5290,5290,5290,5290,0
20250417,150000,17921470,5290,5290,5290,5290,0
20250417,145900,17921470,5290,5290,5290,5290,0
20250417,145800,17921470,5290,5290,5290,5290,0
20250417,145700,17921470,5290,5290,5290,5290,0
20250417,145600,17921470,5290,5290,5290,5290,0
20250417,145500,17921470,5290,5290,5290,5290,0
20250417,145400,17921470,5290,5290,5290,5290,0
20250417,145300,17921470,5290,5290,5290,5290,0
20250417,145200,17921470,5290,5290,5290,5290,0
20250417,145100,17921470,5290,5290,5290,5290,0
20250417,145000,17921470,5290,5290,5290,5290,0
20250417,144900,17921470,5290,5290,5290,5290,0
20250417,144800,17921470,5290,5290,5290,5290,0
20250417,144700,17921470,5290,5290,5290,5290,0
20250417,144600,17921470,5290,5290,5290,5290,0
20250417,144500,17921470,5290,5290,5290,5290,0
20250417,144400,17921470,5290,5290,5290,5290,0
20250417,144300,17921470,5290,5280,5290,5280,200
20250417,144200,16863710,5280,5280,5280,5280,0
20250417,144100,16863710,5280,5280,5280,5280,0
20250417,144000,16863710,5280,5280,5280,5280,0
20250417,143900,16863710,5280,5280,5280,5280,0
20250417,143800,16863710,5280,5280,5280,5280,0
20250417,143700,16863710,5280,5280,5280,5280,0
20250417,143600,16863710,5280,5280,5280,5280,0
20250417,143500,16863710,5280,5280,5280,5280,0
20250417,143400,16863710,5280,5280,5280,5280,0
20250417,143300,16863710,5280,5280,5280,5280,0
20250417,143200,16863710,5280,5280,5280,5280,0
20250417,143100,16863710,5280,5280,5280,5280,0
20250417,143000,16863710,5280,5280,5280,5280,0
20250417,142900,16863710,5280,5280,5280,5280,0
20250417,142800,16863710,5280,5280,5280,5280,0
20250417,142700,16863710,5280,5280,5280,5280,0
20250417,142600,16863710,5280,5280,5280,5280,0
20250417,142500,16863710,5280,5280,5280,5280,0
20250417,142400,16863710,5280,5280,5280,5280,0
20250417,142300,16863710,5280,5280,5280,5280,0
20250417,142200,16863710,5280,5280,5280,5280,0
20250417,142100,16863710,5280,5280,5280,5280,0
20250417,142000,16863710,5280,5280,5280,5280,0
20250417,141900,16863710,5280,5280,5280,5280,0
20250417,141800,16863710,5280,5280,5280,5280,0
20250417,141700,16863710,5280,5280,5280,5280,0
20250417,141600,16863710,5280,5280,5280,5280,1
20250417,141500,16858430,5280,5280,5280,5280,0
20250417,141400,16858430,5280,5280,5280,5280,0
20250417,141300,16858430,5280,5280,5280,5280,0
20250417,141200,16858430,5280,5280,5280,5280,0
20250417,141100,16858430,5280,5280,5280,5280,0
20250417,141000,16858430,5280,5280,5280,5280,0
20250417,140900,16858430,5280,5280,5280,5280,0
20250417,140800,16858430,5280,5280,5280,5280,0
20250417,140700,16858430,5280,5280,5280,5280,0
20250417,140600,16858430,5280,5280,5280,5280,0
20250417,140500,16858430,5280,5280,5280,5280,0
20250417,140400,16858430,5280,5280,5280,5280,0
20250417,140300,16858430,5280,5280,5280,5280,0
20250417,140200,16858430,5280,5280,5280,5280,0
20250417,140100,16858430,5280,5280,5280,5280,0
20250417,140000,16858430,5280,5280,5280,5280,0
20250417,135900,16858430,5280,5280,5280,5280,0
20250417,135800,16858430,5280,5280,5280,5280,0
20250417,135700,16858430,5280,5280,5280,5280,0
20250417,135600,16858430,5280,5280,5280,5280,0
20250417,135500,16858430,5280,5280,5280,5280,0
20250417,135400,16858430,5280,5280,5280,5280,0
20250417,135300,16858430,5280,5280,5280,5280,0
20250417,135200,16858430,5280,5280,5280,5280,0
20250417,135100,16858430,5280,5280,5280,5280,0
20250417,135000,16858430,5280,5280,5280,5280,0
20250417,134900,16858430,5280,5280,5280,5280,0
20250417,134800,16858430,5280,5280,5280,5280,395
20250417,134700,14772830,5280,5280,5280,5280,80
20250417,134600,14350430,5280,5280,5280,5280,0
20250417,134500,14350430,5280,5280,5280,5280,0
20250417,134400,14350430,5280,5280,5280,5280,0
20250417,134300,14350430,5280,5280,5280,5280,0
20250417,134200,14350430,5280,5280,5280,5280,0
20250417,134100,14350430,5280,5280,5280,5280,0
20250417,134000,14350430,5280,5280,5280,5280,0
20250417,133900,14350430,5280,5280,5280,5280,0
20250417,133800,14350430,5280,5280,5280,5280,0
20250417,133700,14350430,5280,5280,5280,5280,0
20250417,133600,14350430,5280,5280,5280,5280,0
20250417,133500,14350430,5280,5280,5280,5280,19
20250417,133400,14250110,5270,5270,5270,5270,0
20250417,133300,14250110,5270,5270,5270,5270,0
20250417,133200,14250110,5270,5270,5270,5270,0
20250417,133100,14250110,5270,5270,5270,5270,0
20250417,133000,14250110,5270,5270,5270,5270,0
20250417,132900,14250110,5270,5270,5270,5270,0
20250417,132800,14250110,5270,5270,5270,5270,0
20250417,132700,14250110,5270,5270,5270,5270,0
20250417,132600,14250110,5270,5270,5270,5270,0
20250417,132500,14250110,5270,5270,5270,5270,0
20250417,132400,14250110,5270,5270,5270,5270,0
20250417,132300,14250110,5270,5270,5270,5270,0
20250417,132200,14250110,5270,5270,5270,5270,0
20250417,132100,14250110,5270,5270,5270,5270,0
20250417,132000,14250110,5270,5270,5270,5270,0
20250417,131900,14250110,5270,5270,5270,5270,0
20250417,131800,14250110,5270,5270,5270,5270,55
20250417,131700,13960260,5280,5280,5280,5280,0
20250417,131600,13960260,5280,5280,5280,5280,0
20250417,131500,13960260,5280,5280,5280,5280,0
20250417,131400,13960260,5280,5280,5280,5280,0
20250417,131300,13960260,5280,5280,5280,5280,0
20250417,131200,13960260,5280,5280,5280,5280,0
20250417,131100,13960260,5280,5280,5280,5280,0
20250417,131000,13960260,5280,5280,5280,5280,0
20250417,130900,13960260,5280,5280,5280,5280,0
20250417,130800,13960260,5280,5280,5280,5280,0
20250417,130700,13960260,5280,5280,5280,5280,0
20250417,130600,13960260,5280,5280,5280,5280,0
20250417,130500,13960260,5280,5280,5280,5280,0
20250417,130400,13960260,5280,5280,5280,5280,0
20250417,130300,13960260,5280,5280,5280,5280,0
20250417,130200,13960260,5280,5280,5280,5280,0
20250417,130100,13960260,5280,5280,5280,5280,0
20250417,130000,13960260,5280,5280,5280,5280,0
20250417,125900,13960260,5280,5280,5280,5280,0
20250417,125800,13960260,5280,5280,5280,5280,1
20250417,125700,13954980,5260,5260,5260,5260,0
20250417,125600,13954980,5260,5260,5260,5260,0
20250417,125500,13954980,5260,5260,5260,5260,0
20250417,125400,13954980,5260,5260,5260,5260,0
20250417,125300,13954980,5260,5260,5260,5260,0
20250417,125200,13954980,5260,5260,5260,5260,0
20250417,125100,13954980,5260,5260,5260,5260,0
20250417,125000,13954980,5260,5260,5260,5260,0
20250417,124900,13954980,5260,5260,5260,5260,0
20250417,124800,13954980,5260,5260,5260,5260,0
20250417,124700,13954980,5260,5260,5260,5260,0
20250417,124600,13954980,5260,5260,5260,5260,0
20250417,124500,13954980,5260,5260,5260,5260,0
20250417,124400,13954980,5260,5260,5260,5260,0
20250417,124300,13954980,5260,5260,5260,5260,0
20250417,124200,13954980,5260,5270,5270,5260,1101
20250417,124100,8163040,5270,5270,5270,5270,0
20250417,124000,8163040,5270,5270,5270,5270,0
20250417,123900,8163040,5270,5270,5270,5270,0
20250417,123800,8163040,5270,5270,5270,5270,0
20250417,123700,8163040,5270,5270,5270,5270,0
20250417,123600,8163040,5270,5270,5270,5270,0
20250417,123500,8163040,5270,5270,5270,5270,0
20250417,123400,8163040,5270,5270,5270,5270,0
20250417,123300,8163040,5270,5270,5270,5270,0
20250417,123200,8163040,5270,5270,5270,5270,16
20250417,123100,8078720,5280,5280,5280,5280,0
20250417,123000,8078720,5280,5280,5280,5280,0
20250417,122900,8078720,5280,5280,5280,5280,0
20250417,122800,8078720,5280,5280,5280,5280,0
20250417,122700,8078720,5280,5280,5280,5280,0
20250417,122600,8078720,5280,5280,5280,5280,0
20250417,122500,8078720,5280,5280,5280,5280,0
20250417,122400,8078720,5280,5280,5280,5280,0
20250417,122300,8078720,5280,5280,5280,5280,0
20250417,122200,8078720,5280,5280,5280,5280,0
20250417,122100,8078720,5280,5280,5280,5280,0
20250417,122000,8078720,5280,5280,5280,5280,0
20250417,121900,8078720,5280,5280,5280,5280,0
20250417,121800,8078720,5280,5280,5280,5280,0
20250417,121700,8078720,5280,5280,5280,5280,0
20250417,121600,8078720,5280,5280,5280,5280,0
20250417,121500,8078720,5280,5280,5280,5280,0
20250417,121400,8078720,5280,5280,5280,5280,0
20250417,121300,8078720,5280,5280,5280,5280,0
20250417,121200,8078720,5280,5280,5280,5280,0
20250417,121100,8078720,5280,5280,5280,5280,0
20250417,121000,8078720,5280,5280,5280,5280,0
20250417,120900,8078720,5280,5280,5280,5280,0
20250417,120800,8078720,5280,5280,5280,5280,0
20250417,120700,8078720,5280,5280,5280,5280,0
20250417,120600,8078720,5280,5280,5280,5280,0
20250417,120500,8078720,5280,5280,5280,5280,0
20250417,120400,8078720,5280,5280,5280,5280,0
20250417,120300,8078720,5280,5280,5280,5280,0
20250417,120200,8078720,5280,5280,5280,5280,0
20250417,120100,8078720,5280,5280,5280,5280,68
20250417,120000,7719680,5280,5280,5280,5280,0
20250417,115900,7719680,5280,5280,5280,5280,0
20250417,115800,7719680,5280,5280,5280,5280,1
20250417,115700,7714400,5280,5280,5280,5280,0
20250417,115600,7714400,5280,5280,5280,5280,0
20250417,115500,7714400,5280,5280,5280,5280,0
20250417,115400,7714400,5280,5280,5280,5280,0
20250417,115300,7714400,5280,5280,5280,5280,0
20250417,115200,7714400,5280,5280,5280,5280,0
20250417,115100,7714400,5280,5280,5280,5280,0
20250417,115000,7714400,5280,5280,5280,5280,0
20250417,114900,7714400,5280,5280,5280,5280,0
20250417,114800,7714400,5280,5280,5280,5280,0
20250417,114700,7714400,5280,5280,5280,5280,0
20250417,114600,7714400,5280,5280,5280,5280,0
20250417,114500,7714400,5280,5280,5280,5280,0
20250417,114400,7714400,5280,5280,5280,5280,0
20250417,114300,7714400,5280,5280,5280,5280,0
20250417,114200,7714400,5280,5280,5280,5280,0
20250417,114100,7714400,5280,5280,5280,5280,0
20250417,114000,7714400,5280,5280,5280,5280,0
20250417,113900,7714400,5280,5280,5280,5280,0
20250417,113800,7714400,5280,5280,5280,5280,0
20250417,113700,7714400,5280,5280,5280,5280,0
20250417,113600,7714400,5280,5280,5280,5280,0
20250417,113500,7714400,5280,5280,5280,5280,0
20250417,113400,7714400,5280,5280,5280,5280,0
20250417,113300,7714400,5280,5280,5280,5280,0
20250417,113200,7714400,5280,5280,5280,5280,105
20250417,113100,7160000,5280,5280,5280,5280,0
20250417,113000,7160000,5280,5280,5280,5280,0
20250417,112900,7160000,5280,5280,5280,5280,0
20250417,112800,7160000,5280,5280,5280,5280,18
20250417,112700,7064960,5280,5280,5280,5280,0
20250417,112600,7064960,5280,5280,5280,5280,0
20250417,112500,7064960,5280,5280,5280,5280,0
20250417,112400,7064960,5280,5280,5280,5280,0
20250417,112300,7064960,5280,5280,5280,5280,0
20250417,112200,7064960,5280,5280,5280,5280,0
20250417,112100,7064960,5280,5280,5280,5280,0
20250417,112000,7064960,5280,5280,5280,5280,0
20250417,111900,7064960,5280,5280,5280,5280,0
20250417,111800,7064960,5280,5280,5280,5280,0
20250417,111700,7064960,5280,5280,5280,5280,0
20250417,111600,7064960,5280,5280,5280,5280,0
20250417,111500,7064960,5280,5270,5280,5270,160
20250417,111400,6220540,5260,5260,5260,5260,0
20250417,111300,6220540,5260,5260,5260,5260,0
20250417,111200,6220540,5260,5260,5260,5260,0
20250417,111100,6220540,5260,5260,5260,5260,0
20250417,111000,6220540,5260,5260,5260,5260,0
20250417,110900,6220540,5260,5260,5260,5260,0
20250417,110800,6220540,5260,5260,5260,5260,0
20250417,110700,6220540,5260,5260,5260,5260,0
20250417,110600,6220540,5260,5260,5260,5260,0
20250417,110500,6220540,5260,5260,5260,5260,0
20250417,110400,6220540,5260,5260,5260,5260,0
20250417,110300,6220540,5260,5260,5260,5260,0
20250417,110200,6220540,5260,5260,5260,5260,0
20250417,110100,6220540,5260,5260,5260,5260,0
20250417,110000,6220540,5260,5260,5260,5260,0
20250417,105900,6220540,5260,5260,5260,5260,0
20250417,105800,6220540,5260,5260,5260,5260,0
20250417,105700,6220540,5260,5260,5260,5260,0
20250417,105600,6220540,5260,5260,5260,5260,0
20250417,105500,6220540,5260,5260,5260,5260,0
20250417,105400,6220540,5260,5260,5260,5260,0
20250417,105300,6220540,5260,5260,5260,5260,0
20250417,105200,6220540,5260,5260,5260,5260,0
20250417,105100,6220540,5260,5260,5260,5260,0
20250417,105000,6220540,5260,5260,5260,5260,5
20250417,104900,6194240,5260,5260,5260,5260,0
20250417,104800,6194240,5260,5260,5260,5260,0
20250417,104700,6194240,5260,5260,5260,5260,0
20250417,104600,6194240,5260,5260,5260,5260,0
20250417,104500,6194240,5260,5260,5260,5260,0
20250417,104400,6194240,5260,5260,5260,5260,0
20250417,104300,6194240,5260,5260,5260,5260,2
20250417,104200,6183720,5260,5260,5260,5260,0
20250417,104100,6183720,5260,5250,5260,5250,303
20250417,104000,4592920,5250,5250,5250,5250,0
20250417,103900,4592920,5250,5250,5250,5250,91
20250417,103800,4115170,5270,5270,5270,5270,0
20250417,103700,4115170,5270,5270,5270,5270,0
20250417,103600,4115170,5270,5270,5270,5270,0
20250417,103500,4115170,5270,5270,5270,5270,0
20250417,103400,4115170,5270,5270,5270,5270,24
20250417,103300,3988690,5270,5270,5270,5270,0
20250417,103200,3988690,5270,5270,5270,5270,1
20250417,103100,3983420,5270,5270,5270,5270,0
20250417,103000,3983420,5270,5270,5270,5270,0
20250417,102900,3983420,5270,5270,5270,5270,12
20250417,102800,3920180,5270,5270,5270,5270,0
20250417,102700,3920180,5270,5270,5270,5270,7
20250417,102600,3883290,5270,5270,5270,5270,0
20250417,102500,3883290,5270,5270,5270,5270,2
20250417,102400,3872750,5280,5280,5280,5280,0
20250417,102300,3872750,5280,5280,5280,5280,0
20250417,102200,3872750,5280,5280,5280,5280,0
20250417,102100,3872750,5280,5280,5280,5280,0
20250417,102000,3872750,5280,5280,5280,5280,0
20250417,101900,3872750,5280,5280,5280,5280,0
20250417,101800,3872750,5280,5280,5280,5280,0
20250417,101700,3872750,5280,5280,5280,5280,0
20250417,101600,3872750,5280,5280,5280,5280,0
20250417,101500,3872750,5280,5280,5280,5280,0
20250417,101400,3872750,5280,5250,5280,5250,2
20250417,101300,3862220,5280,5280,5280,5280,1
20250417,101200,3856940,5280,5280,5280,5280,0
20250417,101100,3856940,5280,5280,5280,5280,0
20250417,101000,3856940,5280,5280,5280,5280,0
20250417,100900,3856940,5280,5280,5280,5280,1
20250417,100800,3851660,5280,5280,5280,5280,0
20250417,100700,3851660,5280,5280,5280,5280,0
20250417,100600,3851660,5280,5280,5280,5280,1
20250417,100500,3846380,5240,5240,5240,5240,0
20250417,100400,3846380,5240,5240,5240,5240,0
20250417,100300,3846380,5240,5240,5240,5240,0
20250417,100200,3846380,5240,5240,5240,5240,0
20250417,100100,3846380,5240,5240,5240,5240,0
20250417,100000,3846380,5240,5240,5240,5240,0
20250417,095900,3846380,5240,5240,5240,5240,0
20250417,095800,3846380,5240,5240,5240,5240,0
20250417,095700,3846380,5240,5240,5240,5240,0
20250417,095600,3846380,5240,5240,5240,5240,0
20250417,095500,3846380,5240,5240,5240,5240,0
20250417,095400,3846380,5240,5240,5240,5240,0
20250417,095300,3846380,5240,5240,5240,5240,0
20250417,095200,3846380,5240,5240,5240,5240,0
20250417,095100,3846380,5240,5240,5240,5240,0
20250417,095000,3846380,5240,5240,5240,5240,0
20250417,094900,3846380,5240,5240,5240,5240,0
20250417,094800,3846380,5240,5240,5240,5240,0
20250417,094700,3846380,5240,5260,5260,5240,124
20250417,094600,3195830,5250,5250,5250,5250,0
20250417,094500,3195830,5250,5250,5250,5250,0
20250417,094400,3195830,5250,5250,5250,5250,0
20250417,094300,3195830,5250,5250,5250,5250,0
20250417,094200,3195830,5250,5250,5250,5250,0
20250417,094100,3195830,5250,5250,5250,5250,0
20250417,094000,3195830,5250,5250,5250,5250,0
20250417,093900,3195830,5250,5270,5270,5250,398
20250417,093800,1105710,5270,5270,5270,5270,0
20250417,093700,1105710,5270,5270,5270,5270,0
20250417,093600,1105710,5270,5270,5270,5270,0
20250417,093500,1105710,5270,5270,5270,5270,0
20250417,093400,1105710,5270,5270,5270,5270,0
20250417,093300,1105710,5270,5270,5270,5270,0
20250417,093200,1105710,5270,5270,5270,5270,0
20250417,093100,1105710,5270,5270,5270,5270,0
20250417,093000,1105710,5270,5270,5270,5270,0
20250417,092900,1105710,5270,5270,5270,5270,0
20250417,092800,1105710,5270,5270,5270,5270,0
20250417,092700,1105710,5270,5270,5270,5270,0
20250417,092600,1105710,5270,5270,5270,5270,0
20250417,092500,1105710,5270,5270,5270,5270,0
20250417,092400,1105710,5270,5270,5270,5270,0
20250417,092300,1105710,5270,5270,5270,5270,0
20250417,092200,1105710,5270,5270,5270,5270,0
20250417,092100,1105710,5270,5270,5270,5270,38
20250417,092000,905450,5270,5270,5270,5270,0
20250417,091900,905450,5270,5270,5270,5270,0
20250417,091800,905450,5270,5270,5270,5270,2
20250417,091700,894910,5280,5280,5280,5280,0
20250417,091600,894910,5280,5280,5280,5280,0
20250417,091500,894910,5280,5270,5280,5270,31
20250417,091400,731440,5280,5280,5280,5280,0
20250417,091300,731440,5280,5280,5280,5280,0
20250417,091200,731440,5280,5280,5280,5280,0
20250417,091100,731440,5280,5280,5280,5280,10
20250417,091000,678640,5270,5270,5270,5270,0
20250417,090900,678640,5270,5270,5270,5270,0
20250417,090800,678640,5270,5270,5270,5270,0
20250417,090700,678640,5270,5270,5270,5270,0
20250417,090600,678640,5270,5270,5270,5270,0
20250417,090500,678640,5270,5270,5270,5270,0
20250417,090400,678640,5270,5270,5270,5270,8
20250417,090300,636480,5260,5260,5260,5260,0
20250417,090200,636480,5260,5260,5260,5260,60
20250417,090100,320880,5260,5260,5260,5260,40
20250417,090000,110480,5260,5270,5270,5260,21