KissMeData/066310/min/candle-20250415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192700,339773545,8250,8250,8250,8250,614
20250415,192600,339773545,8250,8250,8250,8250,0
20250415,192500,339773545,8250,8250,8250,8250,0
20250415,192400,339773545,8250,8250,8250,8250,0
20250415,192300,339773545,8250,8250,8250,8250,0
20250415,192200,339773545,8250,8250,8250,8250,0
20250415,192100,339773545,8250,8250,8250,8250,0
20250415,192000,339773545,8250,8250,8250,8250,0
20250415,191900,339773545,8250,8250,8250,8250,0
20250415,191800,339773545,8250,8250,8250,8250,0
20250415,191700,339773545,8250,8250,8250,8250,0
20250415,191600,339773545,8250,8250,8250,8250,0
20250415,191500,339773545,8250,8250,8250,8250,0
20250415,191400,339773545,8250,8250,8250,8250,0
20250415,191300,339773545,8250,8250,8250,8250,0
20250415,191200,339773545,8250,8250,8250,8250,0
20250415,191100,339773545,8250,8250,8250,8250,0
20250415,191000,339773545,8250,8250,8250,8250,0
20250415,190900,339773545,8250,8250,8250,8250,0
20250415,190800,339773545,8250,8250,8250,8250,0
20250415,190700,339773545,8250,8250,8250,8250,0
20250415,190600,339773545,8250,8250,8250,8250,0
20250415,190500,339773545,8250,8250,8250,8250,0
20250415,190400,339773545,8250,8250,8250,8250,0
20250415,190300,339773545,8250,8250,8250,8250,0
20250415,190200,339773545,8250,8250,8250,8250,0
20250415,190100,339773545,8250,8250,8250,8250,0
20250415,190000,339773545,8250,8250,8250,8250,0
20250415,185900,339773545,8250,8250,8250,8250,0
20250415,185800,339773545,8250,8250,8250,8250,0
20250415,185700,339773545,8250,8250,8250,8250,614
20250415,185600,339773545,8250,8250,8250,8250,0
20250415,185500,339773545,8250,8250,8250,8250,0
20250415,185400,339773545,8250,8250,8250,8250,0
20250415,185300,339773545,8250,8250,8250,8250,0
20250415,185200,339773545,8250,8250,8250,8250,0
20250415,185100,339773545,8250,8250,8250,8250,0
20250415,185000,339773545,8250,8250,8250,8250,0
20250415,184900,339773545,8250,8250,8250,8250,0
20250415,184800,339773545,8250,8250,8250,8250,0
20250415,184700,339773545,8250,8250,8250,8250,0
20250415,184600,339773545,8250,8250,8250,8250,0
20250415,184500,339773545,8250,8250,8250,8250,0
20250415,184400,339773545,8250,8250,8250,8250,0
20250415,184300,339773545,8250,8250,8250,8250,0
20250415,184200,339773545,8250,8250,8250,8250,0
20250415,184100,339773545,8250,8250,8250,8250,0
20250415,184000,339773545,8250,8250,8250,8250,0
20250415,183900,339773545,8250,8250,8250,8250,0
20250415,183800,339773545,8250,8250,8250,8250,0
20250415,183700,339773545,8250,8250,8250,8250,0
20250415,183600,339773545,8250,8250,8250,8250,0
20250415,183500,339773545,8250,8250,8250,8250,0
20250415,183400,339773545,8250,8250,8250,8250,0
20250415,183300,339773545,8250,8250,8250,8250,0
20250415,183200,339773545,8250,8250,8250,8250,0
20250415,183100,339773545,8250,8250,8250,8250,0
20250415,183000,339773545,8250,8250,8250,8250,0
20250415,182900,339773545,8250,8250,8250,8250,0
20250415,182800,339773545,8250,8250,8250,8250,0
20250415,182700,339773545,8250,8250,8250,8250,614
20250415,182600,339773545,8250,8250,8250,8250,0
20250415,182500,339773545,8250,8250,8250,8250,0
20250415,182400,339773545,8250,8250,8250,8250,0
20250415,182300,339773545,8250,8250,8250,8250,0
20250415,182200,339773545,8250,8250,8250,8250,0
20250415,182100,339773545,8250,8250,8250,8250,0
20250415,182000,339773545,8250,8250,8250,8250,0
20250415,181900,339773545,8250,8250,8250,8250,0
20250415,181800,339773545,8250,8250,8250,8250,0
20250415,181700,339773545,8250,8250,8250,8250,0
20250415,181600,339773545,8250,8250,8250,8250,0
20250415,181500,339773545,8250,8250,8250,8250,0
20250415,181400,339773545,8250,8250,8250,8250,0
20250415,181300,339773545,8250,8250,8250,8250,0
20250415,181200,339773545,8250,8250,8250,8250,0
20250415,181100,339773545,8250,8250,8250,8250,0
20250415,181000,339773545,8250,8250,8250,8250,0
20250415,180900,339773545,8250,8250,8250,8250,0
20250415,180800,339773545,8250,8250,8250,8250,0
20250415,180700,339773545,8250,8250,8250,8250,0
20250415,180600,339773545,8250,8250,8250,8250,0
20250415,180500,339773545,8250,8250,8250,8250,0
20250415,180400,339773545,8250,8250,8250,8250,0
20250415,180300,339773545,8250,8250,8250,8250,0
20250415,180200,339773545,8250,8250,8250,8250,0
20250415,180100,339773545,8250,8250,8250,8250,0
20250415,180000,339773545,8250,8250,8250,8250,0
20250415,175900,339773545,8250,8250,8250,8250,0
20250415,175800,339773545,8250,8250,8250,8250,0
20250415,175700,339773545,8250,8250,8250,8250,614
20250415,175600,339773545,8250,8250,8250,8250,0
20250415,175500,339773545,8250,8250,8250,8250,0
20250415,175400,339773545,8250,8250,8250,8250,0
20250415,175300,339773545,8250,8250,8250,8250,0
20250415,175200,339773545,8250,8250,8250,8250,0
20250415,175100,339773545,8250,8250,8250,8250,0
20250415,175000,339773545,8250,8250,8250,8250,0
20250415,174900,339773545,8250,8250,8250,8250,0
20250415,174800,339773545,8250,8250,8250,8250,0
20250415,174700,339773545,8250,8250,8250,8250,0
20250415,174600,339773545,8250,8250,8250,8250,0
20250415,174500,339773545,8250,8250,8250,8250,0
20250415,174400,339773545,8250,8250,8250,8250,0
20250415,174300,339773545,8250,8250,8250,8250,0
20250415,174200,339773545,8250,8250,8250,8250,0
20250415,174100,339773545,8250,8250,8250,8250,0
20250415,174000,339773545,8250,8250,8250,8250,0
20250415,173900,339773545,8250,8250,8250,8250,0
20250415,173800,339773545,8250,8250,8250,8250,0
20250415,173700,339773545,8250,8250,8250,8250,0
20250415,173600,339773545,8250,8250,8250,8250,0
20250415,173500,339773545,8250,8250,8250,8250,0
20250415,173400,339773545,8250,8250,8250,8250,0
20250415,173300,339773545,8250,8250,8250,8250,0
20250415,173200,339773545,8250,8250,8250,8250,0
20250415,173100,339773545,8250,8250,8250,8250,0
20250415,173000,339773545,8250,8250,8250,8250,0
20250415,172900,339773545,8250,8250,8250,8250,0
20250415,172800,339773545,8250,8250,8250,8250,0
20250415,172700,339773545,8250,8250,8250,8250,614
20250415,172600,339773545,8250,8250,8250,8250,0
20250415,172500,339773545,8250,8250,8250,8250,0
20250415,172400,339773545,8250,8250,8250,8250,0
20250415,172300,339773545,8250,8250,8250,8250,0
20250415,172200,339773545,8250,8250,8250,8250,0
20250415,172100,339773545,8250,8250,8250,8250,0
20250415,172000,339773545,8250,8250,8250,8250,0
20250415,171900,339773545,8250,8250,8250,8250,0
20250415,171800,339773545,8250,8250,8250,8250,0
20250415,171700,339773545,8250,8250,8250,8250,0
20250415,171600,339773545,8250,8250,8250,8250,0
20250415,171500,339773545,8250,8250,8250,8250,0
20250415,171400,339773545,8250,8250,8250,8250,0
20250415,171300,339773545,8250,8250,8250,8250,0
20250415,171200,339773545,8250,8250,8250,8250,0
20250415,171100,339773545,8250,8250,8250,8250,0
20250415,171000,339773545,8250,8250,8250,8250,0
20250415,170900,339773545,8250,8250,8250,8250,0
20250415,170800,339773545,8250,8250,8250,8250,0
20250415,170700,339773545,8250,8250,8250,8250,0
20250415,170600,339773545,8250,8250,8250,8250,0
20250415,170500,339773545,8250,8250,8250,8250,0
20250415,170400,339773545,8250,8250,8250,8250,0
20250415,170300,339773545,8250,8250,8250,8250,0
20250415,170200,339773545,8250,8250,8250,8250,0
20250415,170100,339773545,8250,8250,8250,8250,0
20250415,170000,339773545,8250,8250,8250,8250,0
20250415,165900,339773545,8250,8250,8250,8250,0
20250415,165800,339773545,8250,8250,8250,8250,0
20250415,165700,339773545,8250,8250,8250,8250,614
20250415,165600,339773545,8250,8250,8250,8250,0
20250415,165500,339773545,8250,8250,8250,8250,0
20250415,165400,339773545,8250,8250,8250,8250,0
20250415,165300,339773545,8250,8250,8250,8250,0
20250415,165200,339773545,8250,8250,8250,8250,0
20250415,165100,339773545,8250,8250,8250,8250,0
20250415,165000,339773545,8250,8250,8250,8250,0
20250415,164900,339773545,8250,8250,8250,8250,0
20250415,164800,339773545,8250,8250,8250,8250,0
20250415,164700,339773545,8250,8250,8250,8250,0
20250415,164600,339773545,8250,8250,8250,8250,0
20250415,164500,339773545,8250,8250,8250,8250,0
20250415,164400,339773545,8250,8250,8250,8250,0
20250415,164300,339773545,8250,8250,8250,8250,0
20250415,164200,339773545,8250,8250,8250,8250,0
20250415,164100,339773545,8250,8250,8250,8250,0
20250415,164000,339773545,8250,8250,8250,8250,0
20250415,163900,339773545,8250,8250,8250,8250,0
20250415,163800,339773545,8250,8250,8250,8250,0
20250415,163700,339773545,8250,8250,8250,8250,0
20250415,163600,339773545,8250,8250,8250,8250,0
20250415,163500,339773545,8250,8250,8250,8250,0
20250415,163400,339773545,8250,8250,8250,8250,0
20250415,163300,339773545,8250,8250,8250,8250,0
20250415,163200,339773545,8250,8250,8250,8250,0
20250415,163100,339773545,8250,8250,8250,8250,0
20250415,163000,339773545,8250,8250,8250,8250,0
20250415,162900,339773545,8250,8250,8250,8250,0
20250415,162800,339773545,8250,8250,8250,8250,0
20250415,162700,339773545,8250,8250,8250,8250,614
20250415,162600,339773545,8250,8250,8250,8250,0
20250415,162500,339773545,8250,8250,8250,8250,0
20250415,162400,339773545,8250,8250,8250,8250,0
20250415,162300,339773545,8250,8250,8250,8250,0
20250415,162200,339773545,8250,8250,8250,8250,0
20250415,162100,339773545,8250,8250,8250,8250,0
20250415,162000,339773545,8250,8250,8250,8250,0
20250415,161900,339773545,8250,8250,8250,8250,0
20250415,161800,339773545,8250,8250,8250,8250,0
20250415,161700,339773545,8250,8250,8250,8250,0
20250415,161600,339773545,8250,8250,8250,8250,0
20250415,161500,339773545,8250,8250,8250,8250,0
20250415,161400,339773545,8250,8250,8250,8250,0
20250415,161300,339773545,8250,8250,8250,8250,0
20250415,161200,339773545,8250,8250,8250,8250,0
20250415,161100,339773545,8250,8250,8250,8250,0
20250415,161000,339773545,8250,8250,8250,8250,0
20250415,160900,339773545,8250,8250,8250,8250,0
20250415,160800,339773545,8250,8250,8250,8250,0
20250415,160700,339773545,8250,8250,8250,8250,0
20250415,160600,339773545,8250,8250,8250,8250,0
20250415,160500,339773545,8250,8250,8250,8250,0
20250415,160400,339773545,8250,8250,8250,8250,0
20250415,160300,339773545,8250,8250,8250,8250,0
20250415,160200,339773545,8250,8250,8250,8250,0
20250415,160100,339773545,8250,8250,8250,8250,0
20250415,160000,339773545,8250,8250,8250,8250,0
20250415,155900,339773545,8250,8250,8250,8250,0
20250415,155800,339773545,8250,8250,8250,8250,0
20250415,155700,339773545,8250,8250,8250,8250,614
20250415,155600,339773545,8250,8250,8250,8250,0
20250415,155500,339773545,8250,8250,8250,8250,0
20250415,155400,339773545,8250,8250,8250,8250,0
20250415,155300,339773545,8250,8250,8250,8250,0
20250415,155200,339773545,8250,8250,8250,8250,0
20250415,155100,339773545,8250,8250,8250,8250,0
20250415,155000,339773545,8250,8250,8250,8250,0
20250415,154900,339773545,8250,8250,8250,8250,0
20250415,154800,339773545,8250,8250,8250,8250,0
20250415,154700,339773545,8250,8250,8250,8250,0
20250415,154600,339773545,8250,8250,8250,8250,0
20250415,154500,339773545,8250,8250,8250,8250,0
20250415,154400,339773545,8250,8250,8250,8250,0
20250415,154300,339773545,8250,8250,8250,8250,0
20250415,154200,339773545,8250,8250,8250,8250,0
20250415,154100,339773545,8250,8250,8250,8250,0
20250415,154000,339773545,8250,8250,8250,8250,0
20250415,153900,339773545,8250,8250,8250,8250,0
20250415,153800,339773545,8250,8250,8250,8250,0
20250415,153700,339773545,8250,8250,8250,8250,0
20250415,153600,339773545,8250,8250,8250,8250,0
20250415,153500,339773545,8250,8250,8250,8250,0
20250415,153400,339773545,8250,8250,8250,8250,0
20250415,153300,339773545,8250,8250,8250,8250,0
20250415,153200,339773545,8250,8250,8250,8250,0
20250415,153100,339773545,8250,8250,8250,8250,0
20250415,153000,339773545,8250,8250,8250,8250,614
20250415,152900,334708045,8340,8340,8340,8340,0
20250415,152800,334708045,8340,8340,8340,8340,0
20250415,152700,334708045,8340,8340,8340,8340,0
20250415,152600,334708045,8340,8340,8340,8340,0
20250415,152500,334708045,8340,8340,8340,8340,0
20250415,152400,334708045,8340,8340,8340,8340,0
20250415,152300,334708045,8340,8340,8340,8340,0
20250415,152200,334708045,8340,8340,8340,8340,0
20250415,152100,334708045,8340,8340,8340,8340,0
20250415,152000,334708045,8340,8340,8340,8340,0
20250415,151900,334708045,8340,8340,8340,8340,0
20250415,151800,334708045,8340,8340,8340,8340,0
20250415,151700,334708045,8340,8340,8340,8340,0
20250415,151600,334708045,8340,8340,8340,8340,0
20250415,151500,334708045,8340,8340,8340,8340,0
20250415,151400,334708045,8340,8340,8340,8340,5
20250415,151300,334666345,8240,8300,8300,8240,400
20250415,151200,331361915,8300,8300,8300,8300,0
20250415,151100,331361915,8300,8300,8300,8300,0
20250415,151000,331361915,8300,8300,8300,8300,464
20250415,150900,327510715,8300,8300,8300,8300,0
20250415,150800,327510715,8300,8300,8300,8300,0
20250415,150700,327510715,8300,8300,8300,8300,0
20250415,150600,327510715,8300,8300,8300,8300,0
20250415,150500,327510715,8300,8310,8310,8300,220
20250415,150400,325684045,8310,8310,8310,8310,29
20250415,150300,325443055,8350,8360,8360,8350,8
20250415,150200,325376225,8320,8320,8320,8320,0
20250415,150100,325376225,8320,8320,8320,8320,0
20250415,150000,325376225,8320,8320,8320,8320,0
20250415,145900,325376225,8320,8320,8320,8320,0
20250415,145800,325376225,8320,8350,8350,8320,465
20250415,145700,321506545,8350,8350,8350,8350,20
20250415,145600,321339545,8350,8340,8350,8340,30
20250415,145500,321089245,8330,8330,8330,8330,0
20250415,145400,321089245,8330,8330,8330,8330,0
20250415,145300,321089245,8330,8330,8330,8330,0
20250415,145200,321089245,8330,8330,8330,8330,12
20250415,145100,320989285,8370,8370,8370,8370,0
20250415,145000,320989285,8370,8360,8370,8340,1188
20250415,144900,311076745,8360,8360,8360,8360,0
20250415,144800,311076745,8360,8360,8360,8360,18
20250415,144700,310926265,8360,8360,8360,8360,185
20250415,144600,309379665,8330,8330,8330,8330,0
20250415,144500,309379665,8330,8330,8330,8330,5
20250415,144400,309338015,8320,8320,8320,8320,0
20250415,144300,309338015,8320,8320,8320,8320,0
20250415,144200,309338015,8320,8320,8320,8320,0
20250415,144100,309338015,8320,8320,8320,8320,0
20250415,144000,309338015,8320,8320,8320,8320,0
20250415,143900,309338015,8320,8320,8320,8320,0
20250415,143800,309338015,8320,8320,8320,8320,0
20250415,143700,309338015,8320,8370,8370,8320,239
20250415,143600,307349085,8350,8350,8350,8350,1308
20250415,143500,296427285,8340,8340,8340,8340,30
20250415,143400,296177085,8340,8340,8340,8340,0
20250415,143300,296177085,8340,8340,8340,8340,397
20250415,143200,292866105,8330,8330,8330,8330,55
20250415,143100,292407955,8370,8370,8370,8370,0
20250415,143000,292407955,8370,8370,8370,8370,0
20250415,142900,292407955,8370,8370,8370,8370,0
20250415,142800,292407955,8370,8370,8370,8370,2
20250415,142700,292391215,8330,8380,8380,8330,2093
20250415,142600,274937525,8370,8370,8370,8370,771
20250415,142500,268484255,8370,8370,8370,8370,70
20250415,142400,267898355,8370,8370,8370,8370,0
20250415,142300,267898355,8370,8370,8370,8370,0
20250415,142200,267898355,8370,8370,8370,8370,5
20250415,142100,267856505,8360,8370,8370,8360,95
20250415,142000,267061705,8390,8390,8390,8390,0
20250415,141900,267061705,8390,8390,8390,8390,0
20250415,141800,267061705,8390,8390,8390,8390,0
20250415,141700,267061705,8390,8380,8400,8370,59
20250415,141600,266567575,8400,8400,8400,8400,0
20250415,141500,266567575,8400,8400,8400,8400,6
20250415,141400,266517175,8400,8400,8400,8400,0
20250415,141300,266517175,8400,8390,8400,8390,1151
20250415,141200,256860225,8390,8370,8390,8370,15
20250415,141100,256734595,8370,8370,8370,8370,1770
20250415,141000,241919695,8370,8370,8370,8370,0
20250415,140900,241919695,8370,8330,8370,8330,695
20250415,140800,236129735,8370,8320,8370,8320,3283
20250415,140700,208735145,8310,8310,8310,8310,0
20250415,140600,208735145,8310,8310,8310,8310,35
20250415,140500,208444295,8310,8310,8310,8310,1
20250415,140400,208435985,8310,8290,8310,8290,1784
20250415,140300,193612495,8290,8290,8290,8290,0
20250415,140200,193612495,8290,8290,8290,8290,0
20250415,140100,193612495,8290,8290,8290,8290,5
20250415,140000,193571045,8290,8280,8290,8280,27
20250415,135900,193347335,8280,8280,8280,8280,71
20250415,135800,192759455,8300,8300,8300,8240,198
20250415,135700,191127575,8300,8300,8300,8300,6
20250415,135600,191077775,8300,8270,8300,8270,44
20250415,135500,190713715,8270,8270,8270,8270,0
20250415,135400,190713715,8270,8270,8270,8270,0
20250415,135300,190713715,8270,8270,8270,8270,138
20250415,135200,189572455,8270,8270,8270,8270,0
20250415,135100,189572455,8270,8270,8270,8270,70
20250415,135000,188993555,8270,8270,8270,8270,1
20250415,134900,188985285,8270,8280,8280,8270,766
20250415,134800,182650415,8280,8270,8280,8270,342
20250415,134700,179819435,8270,8270,8270,8270,0
20250415,134600,179819435,8270,8270,8270,8270,0
20250415,134500,179819435,8270,8270,8270,8270,0
20250415,134400,179819435,8270,8250,8270,8250,2
20250415,134300,179802915,8250,8250,8250,8250,0
20250415,134200,179802915,8250,8250,8250,8250,2
20250415,134100,179786415,8230,8230,8230,8230,236
20250415,134000,177844135,8230,8270,8270,8230,135
20250415,133900,176732885,8280,8280,8280,8280,0
20250415,133800,176732885,8280,8280,8280,8280,0
20250415,133700,176732885,8280,8280,8280,8280,0
20250415,133600,176732885,8280,8280,8280,8280,0
20250415,133500,176732885,8280,8280,8280,8280,0
20250415,133400,176732885,8280,8280,8280,8280,0
20250415,133300,176732885,8280,8280,8280,8280,0
20250415,133200,176732885,8280,8280,8280,8280,0
20250415,133100,176732885,8280,8280,8280,8280,0
20250415,133000,176732885,8280,8280,8280,8280,0
20250415,132900,176732885,8280,8280,8280,8280,0
20250415,132800,176732885,8280,8280,8280,8280,200
20250415,132700,175076885,8280,8280,8280,8280,20
20250415,132600,174911285,8280,8270,8280,8250,86
20250415,132500,174201105,8260,8260,8260,8260,0
20250415,132400,174201105,8260,8260,8260,8260,20
20250415,132300,174035905,8260,8260,8260,8260,10
20250415,132200,173953305,8250,8250,8250,8250,3
20250415,132100,173928555,8250,8250,8250,8250,13
20250415,132000,173821305,8250,8250,8250,8250,30
20250415,131900,173573805,8230,8230,8230,8230,0
20250415,131800,173573805,8230,8230,8230,8230,0
20250415,131700,173573805,8230,8230,8230,8230,0
20250415,131600,173573805,8230,8280,8280,8230,593
20250415,131500,168671005,8290,8290,8290,8290,6
20250415,131400,168621265,8360,8360,8360,8360,10
20250415,131300,168537665,8360,8360,8360,8360,2
20250415,131200,168520945,8370,8350,8400,8350,1023
20250415,131100,159947085,8370,8370,8370,8310,304
20250415,131000,157410735,8310,8250,8410,8220,3935
20250415,130900,124632935,8250,8250,8250,8250,27
20250415,130800,124410185,8250,8250,8250,8250,14
20250415,130700,124294685,8250,8250,8250,8250,0
20250415,130600,124294685,8250,8250,8250,8250,0
20250415,130500,124294685,8250,8250,8250,8250,0
20250415,130400,124294685,8250,8250,8250,8250,0
20250415,130300,124294685,8250,8235,8250,8235,57
20250415,130200,123825245,8250,8250,8250,8250,0
20250415,130100,123825245,8250,8250,8250,8250,0
20250415,130000,123825245,8250,8250,8250,8250,0
20250415,125900,123825245,8250,8250,8250,8250,0
20250415,125800,123825245,8250,8250,8250,8250,5
20250415,125700,123783995,8250,8250,8250,8250,0
20250415,125600,123783995,8250,8250,8250,8250,0
20250415,125500,123783995,8250,8250,8250,8250,0
20250415,125400,123783995,8250,8250,8250,8250,0
20250415,125300,123783995,8250,8250,8250,8250,0
20250415,125200,123783995,8250,8250,8250,8250,0
20250415,125100,123783995,8250,8250,8250,8250,0
20250415,125000,123783995,8250,8250,8250,8250,0
20250415,124900,123783995,8250,8250,8250,8250,10
20250415,124800,123701495,8250,8250,8250,8250,0
20250415,124700,123701495,8250,8250,8250,8250,0
20250415,124600,123701495,8250,8250,8250,8250,0
20250415,124500,123701495,8250,8250,8250,8250,0
20250415,124400,123701495,8250,8250,8250,8250,0
20250415,124300,123701495,8250,8250,8250,8220,401
20250415,124200,120404645,8250,8250,8250,8250,0
20250415,124100,120404645,8250,8250,8250,8250,0
20250415,124000,120404645,8250,8250,8250,8250,50
20250415,123900,119992145,8220,8220,8220,8220,0
20250415,123800,119992145,8220,8220,8220,8220,0
20250415,123700,119992145,8220,8220,8220,8220,0
20250415,123600,119992145,8220,8220,8220,8220,0
20250415,123500,119992145,8220,8220,8220,8220,11
20250415,123400,119901725,8280,8250,8280,8250,10
20250415,123300,119819165,8250,8250,8250,8250,95
20250415,123200,119035415,8240,8240,8240,8240,0
20250415,123100,119035415,8240,8240,8240,8240,0
20250415,123000,119035415,8240,8240,8240,8240,0
20250415,122900,119035415,8240,8240,8240,8240,0
20250415,122800,119035415,8240,8240,8240,8240,0
20250415,122700,119035415,8240,8240,8240,8240,13
20250415,122600,118928295,8230,8230,8230,8230,0
20250415,122500,118928295,8230,8230,8230,8230,2
20250415,122400,118911835,8240,8240,8240,8240,0
20250415,122300,118911835,8240,8240,8240,8240,0
20250415,122200,118911835,8240,8230,8240,8230,50
20250415,122100,118500235,8230,8240,8240,8230,135
20250415,122000,117389085,8250,8250,8250,8250,30
20250415,121900,117141585,8240,8250,8250,8240,20
20250415,121800,116976685,8240,8240,8240,8240,0
20250415,121700,116976685,8240,8240,8240,8240,0
20250415,121600,116976685,8240,8240,8240,8240,0
20250415,121500,116976685,8240,8250,8250,8240,116
20250415,121400,116020235,8250,8250,8250,8250,0
20250415,121300,116020235,8250,8250,8250,8250,63
20250415,121200,115500485,8260,8260,8260,8260,0
20250415,121100,115500485,8260,8250,8260,8250,12
20250415,121000,115401465,8250,8250,8250,8250,0
20250415,120900,115401465,8250,8250,8250,8250,0
20250415,120800,115401465,8250,8250,8250,8250,70
20250415,120700,114823965,8260,8260,8260,8260,111
20250415,120600,113907105,8330,8330,8330,8330,0
20250415,120500,113907105,8330,8330,8330,8330,0
20250415,120400,113907105,8330,8330,8330,8330,3
20250415,120300,113882115,8290,8290,8290,8290,0
20250415,120200,113882115,8290,8290,8290,8290,0
20250415,120100,113882115,8290,8290,8290,8290,0
20250415,120000,113882115,8290,8310,8350,8290,172
20250415,115900,112452815,8350,8350,8350,8350,0
20250415,115800,112452815,8350,8350,8350,8350,0
20250415,115700,112452815,8350,8350,8350,8350,0
20250415,115600,112452815,8350,8340,8350,8340,547
20250415,115500,107885525,8350,8300,8350,8300,51
20250415,115400,107459725,8350,8330,8360,8330,190
20250415,115300,105872655,8330,8310,8330,8310,319
20250415,115200,103218165,8310,8300,8310,8300,119
20250415,115100,102230195,8290,8290,8290,8290,0
20250415,115000,102230195,8290,8290,8290,8290,436
20250415,114900,98615755,8260,8260,8260,8260,0
20250415,114800,98615755,8260,8260,8260,8260,0
20250415,114700,98615755,8260,8260,8260,8260,0
20250415,114600,98615755,8260,8260,8260,8260,0
20250415,114500,98615755,8260,8250,8260,8250,612
20250415,114400,93566695,8330,8330,8330,8330,0
20250415,114300,93566695,8330,8330,8330,8330,0
20250415,114200,93566695,8330,8330,8330,8330,0
20250415,114100,93566695,8330,8290,8330,8290,29
20250415,114000,93325945,8350,8340,8350,8340,639
20250415,113900,87996355,8340,8340,8340,8340,10
20250415,113800,87912955,8320,8320,8320,8320,75
20250415,113700,87288955,8320,8320,8320,8320,9
20250415,113600,87214075,8320,8320,8340,8320,562
20250415,113500,82531245,8320,8290,8320,8290,277
20250415,113400,80230225,8230,8230,8230,8230,0
20250415,113300,80230225,8230,8230,8230,8230,0
20250415,113200,80230225,8230,8270,8270,8230,4
20250415,113100,80197205,8285,8285,8285,8285,4
20250415,113000,80164065,8300,8300,8300,8300,0
20250415,112900,80164065,8300,8300,8300,8300,0
20250415,112800,80164065,8300,8310,8310,8300,4
20250415,112700,80130845,8320,8290,8320,8290,1133
20250415,112600,70726265,8290,8290,8290,8290,6
20250415,112500,70676525,8260,8260,8260,8260,90
20250415,112400,69933125,8200,8200,8200,8200,9
20250415,112300,69859325,8260,8260,8260,8260,105
20250415,112200,68992025,8260,8260,8260,8260,0
20250415,112100,68992025,8260,8200,8260,8200,102
20250415,112000,68155385,8200,8260,8260,8200,35
20250415,111900,67866865,8260,8260,8300,8260,1375
20250415,111800,56483695,8260,8260,8260,8260,0
20250415,111700,56483695,8260,8260,8260,8260,0
20250415,111600,56483695,8260,8260,8260,8260,1
20250415,111500,56475435,8230,8230,8230,8230,0
20250415,111400,56475435,8230,8230,8230,8230,0
20250415,111300,56475435,8230,8230,8230,8230,0
20250415,111200,56475435,8230,8230,8230,8230,0
20250415,111100,56475435,8230,8230,8230,8230,0
20250415,111000,56475435,8230,8230,8230,8230,15
20250415,110900,56351985,8200,8200,8200,8200,0
20250415,110800,56351985,8200,8210,8210,8200,330
20250415,110700,53645775,8280,8280,8280,8280,0
20250415,110600,53645775,8280,8280,8280,8280,0
20250415,110500,53645775,8280,8270,8280,8270,15
20250415,110400,53521685,8270,8235,8270,8200,326
20250415,110300,50839280,8250,8250,8250,8250,15
20250415,110200,50715530,8250,8200,8250,8190,544
20250415,110100,46258770,8280,8280,8280,8280,0
20250415,110000,46258770,8280,8220,8280,8220,275
20250415,105900,43993140,8220,8220,8220,8220,0
20250415,105800,43993140,8220,8220,8220,8220,0
20250415,105700,43993140,8220,8220,8220,8220,0
20250415,105600,43993140,8220,8220,8220,8220,0
20250415,105500,43993140,8220,8190,8220,8190,1181
20250415,105400,34301910,8190,8190,8190,8190,32
20250415,105300,34039830,8190,8190,8190,8190,44
20250415,105200,33679470,8200,8200,8200,8200,0
20250415,105100,33679470,8200,8200,8200,8200,0
20250415,105000,33679470,8200,8200,8200,8200,0
20250415,104900,33679470,8200,8200,8200,8200,0
20250415,104800,33679470,8200,8200,8200,8200,0
20250415,104700,33679470,8200,8200,8200,8200,0
20250415,104600,33679470,8200,8200,8200,8200,0
20250415,104500,33679470,8200,8200,8200,8200,25
20250415,104400,33474470,8200,8200,8200,8200,0
20250415,104300,33474470,8200,8200,8200,8200,0
20250415,104200,33474470,8200,8200,8200,8200,0
20250415,104100,33474470,8200,8200,8200,8200,0
20250415,104000,33474470,8200,8200,8200,8200,0
20250415,103900,33474470,8200,8200,8200,8200,0
20250415,103800,33474470,8200,8200,8200,8200,0
20250415,103700,33474470,8200,8200,8200,8200,0
20250415,103600,33474470,8200,8200,8200,8200,0
20250415,103500,33474470,8200,8200,8200,8200,0
20250415,103400,33474470,8200,8200,8200,8200,47
20250415,103300,33089070,8200,8200,8200,8200,1
20250415,103200,33080870,8200,8200,8200,8200,0
20250415,103100,33080870,8200,8200,8200,8200,11
20250415,103000,32990670,8200,8200,8200,8200,0
20250415,102900,32990670,8200,8200,8200,8200,0
20250415,102800,32990670,8200,8200,8200,8200,1
20250415,102700,32982470,8200,8200,8200,8200,1
20250415,102600,32974270,8200,8200,8200,8200,2
20250415,102500,32957870,8200,8200,8200,8200,0
20250415,102400,32957870,8200,8200,8200,8200,0
20250415,102300,32957870,8200,8150,8200,8150,81
20250415,102200,32297470,8150,8150,8150,8150,0
20250415,102100,32297470,8150,8150,8150,8150,0
20250415,102000,32297470,8150,8150,8150,8150,0
20250415,101900,32297470,8150,8150,8150,8150,0
20250415,101800,32297470,8150,8150,8150,8150,0
20250415,101700,32297470,8150,8150,8150,8150,0
20250415,101600,32297470,8150,8160,8160,8150,69
20250415,101500,31734440,8220,8170,8220,8170,399
20250415,101400,28473860,8170,8170,8170,8170,0
20250415,101300,28473860,8170,8170,8170,8170,0
20250415,101200,28473860,8170,8170,8170,8170,0
20250415,101100,28473860,8170,8170,8170,8170,1
20250415,101000,28465690,8150,8150,8150,8150,211
20250415,100900,26746040,8150,8140,8150,8140,212
20250415,100800,25020240,8170,8170,8170,8170,0
20250415,100700,25020240,8170,8170,8170,8170,0
20250415,100600,25020240,8170,8170,8170,8170,10
20250415,100500,24938540,8170,8170,8170,8170,0
20250415,100400,24938540,8170,8170,8170,8170,0
20250415,100300,24938540,8170,8170,8170,8170,0
20250415,100200,24938540,8170,8170,8170,8170,0
20250415,100100,24938540,8170,8170,8170,8170,5
20250415,100000,24897690,8170,8170,8170,8170,10
20250415,095900,24815990,8170,8170,8170,8170,10
20250415,095800,24734290,8170,8170,8170,8170,0
20250415,095700,24734290,8170,8160,8170,8160,257
20250415,095600,22637090,8160,8160,8160,8160,0
20250415,095500,22637090,8160,8160,8160,8160,0
20250415,095400,22637090,8160,8160,8160,8160,27
20250415,095300,22416770,8160,8160,8160,8160,0
20250415,095200,22416770,8160,8150,8160,8150,372
20250415,095100,19383390,8140,8150,8150,8140,104
20250415,095000,18536810,8200,8180,8210,8150,658
20250415,094900,13166320,8190,8180,8190,8180,3
20250415,094800,13141760,8220,8220,8220,8220,0
20250415,094700,13141760,8220,8220,8220,8220,0
20250415,094600,13141760,8220,8180,8220,8180,15
20250415,094500,13019020,8220,8220,8220,8220,0
20250415,094400,13019020,8220,8220,8220,8220,1
20250415,094300,13010800,8230,8230,8230,8230,0
20250415,094200,13010800,8230,8230,8230,8230,0
20250415,094100,13010800,8230,8230,8230,8230,22
20250415,094000,12829740,8230,8230,8230,8230,208
20250415,093900,11117900,8230,8230,8230,8230,0
20250415,093800,11117900,8230,8230,8230,8230,5
20250415,093700,11076750,8230,8230,8230,8230,1
20250415,093600,11068520,8230,8230,8230,8230,0
20250415,093500,11068520,8230,8230,8230,8230,0
20250415,093400,11068520,8230,8230,8230,8230,54
20250415,093300,10624100,8240,8240,8240,8240,0
20250415,093200,10624100,8240,8240,8240,8240,0
20250415,093100,10624100,8240,8240,8240,8240,0
20250415,093000,10624100,8240,8250,8250,8240,11
20250415,092900,10533450,8250,8170,8250,8170,123
20250415,092800,9525150,8170,8170,8170,8170,0
20250415,092700,9525150,8170,8160,8170,8160,73
20250415,092600,8929420,8110,8110,8110,8110,2
20250415,092500,8913200,8110,8110,8110,8110,0
20250415,092400,8913200,8110,8110,8110,8110,0
20250415,092300,8913200,8110,8110,8110,8110,4
20250415,092200,8880760,8100,8100,8100,8100,0
20250415,092100,8880760,8100,8100,8100,8100,0
20250415,092000,8880760,8100,8100,8100,8100,0
20250415,091900,8880760,8100,8100,8100,8100,0
20250415,091800,8880760,8100,8100,8100,8100,0
20250415,091700,8880760,8100,8100,8100,8100,2
20250415,091600,8864560,8100,8100,8100,8100,0
20250415,091500,8864560,8100,8100,8100,8100,0
20250415,091400,8864560,8100,8100,8100,8100,1
20250415,091300,8856460,8160,8160,8160,8160,7
20250415,091200,8799340,8110,8100,8110,8100,4
20250415,091100,8766910,8130,8150,8150,8130,8
20250415,091000,8701850,8170,8150,8170,8150,19
20250415,090900,8546700,8180,8140,8180,8130,558
20250415,090800,4008780,8190,8190,8190,8190,0
20250415,090700,4008780,8190,8190,8190,8190,3
20250415,090600,3984210,8140,8140,8140,8140,40
20250415,090500,3658610,8190,8140,8190,8140,33
20250415,090400,3389890,8140,8190,8190,8140,29
20250415,090300,3153730,8190,8200,8200,8190,3
20250415,090200,3129140,8200,8200,8200,8200,1
20250415,090100,3120940,8190,8180,8190,8180,133
20250415,090000,2032500,8130,8130,8130,8130,250