KissMeData/018120/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,184700,72686475,17180,17180,17180,17180,1
20250402,184600,72686475,17180,17180,17180,17180,0
20250402,184500,72686475,17180,17180,17180,17180,0
20250402,184400,72686475,17180,17180,17180,17180,0
20250402,184300,72686475,17180,17180,17180,17180,0
20250402,184200,72686475,17180,17180,17180,17180,0
20250402,184100,72686475,17180,17180,17180,17180,0
20250402,184000,72686475,17180,17180,17180,17180,0
20250402,183900,72686475,17180,17180,17180,17180,0
20250402,183800,72686475,17180,17180,17180,17180,0
20250402,183700,72686475,17180,17180,17180,17180,0
20250402,183600,72686475,17180,17180,17180,17180,0
20250402,183500,72686475,17180,17180,17180,17180,0
20250402,183400,72686475,17180,17180,17180,17180,0
20250402,183300,72686475,17180,17180,17180,17180,0
20250402,183200,72686475,17180,17180,17180,17180,0
20250402,183100,72686475,17180,17180,17180,17180,0
20250402,183000,72686475,17180,17180,17180,17180,0
20250402,182900,72686475,17180,17180,17180,17180,0
20250402,182800,72686475,17180,17180,17180,17180,0
20250402,182700,72686475,17180,17180,17180,17180,0
20250402,182600,72686475,17180,17180,17180,17180,0
20250402,182500,72686475,17180,17180,17180,17180,0
20250402,182400,72686475,17180,17180,17180,17180,0
20250402,182300,72686475,17180,17180,17180,17180,0
20250402,182200,72686475,17180,17180,17180,17180,0
20250402,182100,72686475,17180,17180,17180,17180,0
20250402,182000,72686475,17180,17180,17180,17180,0
20250402,181900,72686475,17180,17180,17180,17180,0
20250402,181800,72686475,17180,17180,17180,17180,0
20250402,181700,72686475,17180,17180,17180,17180,1
20250402,181600,72686475,17180,17180,17180,17180,0
20250402,181500,72686475,17180,17180,17180,17180,0
20250402,181400,72686475,17180,17180,17180,17180,0
20250402,181300,72686475,17180,17180,17180,17180,0
20250402,181200,72686475,17180,17180,17180,17180,0
20250402,181100,72686475,17180,17180,17180,17180,0
20250402,181000,72686475,17180,17180,17180,17180,0
20250402,180900,72686475,17180,17180,17180,17180,0
20250402,180800,72686475,17180,17180,17180,17180,0
20250402,180700,72686475,17180,17180,17180,17180,0
20250402,180600,72686475,17180,17180,17180,17180,0
20250402,180500,72686475,17180,17180,17180,17180,0
20250402,180400,72686475,17180,17180,17180,17180,0
20250402,180300,72686475,17180,17180,17180,17180,0
20250402,180200,72686475,17180,17180,17180,17180,0
20250402,180100,72686475,17180,17180,17180,17180,0
20250402,180000,72686475,17180,17180,17180,17180,0
20250402,175900,72686475,17180,17180,17180,17180,0
20250402,175800,72686475,17180,17180,17180,17180,0
20250402,175700,72686475,17180,17180,17180,17180,0
20250402,175600,72686475,17180,17180,17180,17180,0
20250402,175500,72686475,17180,17180,17180,17180,0
20250402,175400,72686475,17180,17180,17180,17180,0
20250402,175300,72686475,17180,17180,17180,17180,0
20250402,175200,72686475,17180,17180,17180,17180,0
20250402,175100,72686475,17180,17180,17180,17180,0
20250402,175000,72686475,17180,17180,17180,17180,0
20250402,174900,72686475,17180,17180,17180,17180,0
20250402,174800,72686475,17180,17180,17180,17180,0
20250402,174700,72686475,17180,17180,17180,17180,1
20250402,174600,72686475,17180,17180,17180,17180,0
20250402,174500,72686475,17180,17180,17180,17180,0
20250402,174400,72686475,17180,17180,17180,17180,0
20250402,174300,72686475,17180,17180,17180,17180,0
20250402,174200,72686475,17180,17180,17180,17180,0
20250402,174100,72686475,17180,17180,17180,17180,0
20250402,174000,72686475,17180,17180,17180,17180,0
20250402,173900,72686475,17180,17180,17180,17180,0
20250402,173800,72686475,17180,17180,17180,17180,0
20250402,173700,72686475,17180,17180,17180,17180,0
20250402,173600,72686475,17180,17180,17180,17180,0
20250402,173500,72686475,17180,17180,17180,17180,0
20250402,173400,72686475,17180,17180,17180,17180,0
20250402,173300,72686475,17180,17180,17180,17180,0
20250402,173200,72686475,17180,17180,17180,17180,0
20250402,173100,72686475,17180,17180,17180,17180,0
20250402,173000,72686475,17180,17180,17180,17180,0
20250402,172900,72686475,17180,17180,17180,17180,0
20250402,172800,72686475,17180,17180,17180,17180,0
20250402,172700,72686475,17180,17180,17180,17180,0
20250402,172600,72686475,17180,17180,17180,17180,0
20250402,172500,72686475,17180,17180,17180,17180,0
20250402,172400,72686475,17180,17180,17180,17180,0
20250402,172300,72686475,17180,17180,17180,17180,0
20250402,172200,72686475,17180,17180,17180,17180,0
20250402,172100,72686475,17180,17180,17180,17180,0
20250402,172000,72686475,17180,17180,17180,17180,0
20250402,171900,72686475,17180,17180,17180,17180,0
20250402,171800,72686475,17180,17180,17180,17180,0
20250402,171700,72686475,17180,17180,17180,17180,1
20250402,171600,72686475,17180,17180,17180,17180,0
20250402,171500,72686475,17180,17180,17180,17180,0
20250402,171400,72686475,17180,17180,17180,17180,0
20250402,171300,72686475,17180,17180,17180,17180,0
20250402,171200,72686475,17180,17180,17180,17180,0
20250402,171100,72686475,17180,17180,17180,17180,0
20250402,171000,72686475,17180,17180,17180,17180,0
20250402,170900,72686475,17180,17180,17180,17180,0
20250402,170800,72686475,17180,17180,17180,17180,0
20250402,170700,72686475,17180,17180,17180,17180,0
20250402,170600,72686475,17180,17180,17180,17180,0
20250402,170500,72686475,17180,17180,17180,17180,0
20250402,170400,72686475,17180,17180,17180,17180,0
20250402,170300,72686475,17180,17180,17180,17180,0
20250402,170200,72686475,17180,17180,17180,17180,0
20250402,170100,72686475,17180,17180,17180,17180,0
20250402,170000,72686475,17180,17180,17180,17180,0
20250402,165900,72686475,17180,17180,17180,17180,0
20250402,165800,72686475,17180,17180,17180,17180,0
20250402,165700,72686475,17180,17180,17180,17180,0
20250402,165600,72686475,17180,17180,17180,17180,0
20250402,165500,72686475,17180,17180,17180,17180,0
20250402,165400,72686475,17180,17180,17180,17180,0
20250402,165300,72686475,17180,17180,17180,17180,0
20250402,165200,72686475,17180,17180,17180,17180,0
20250402,165100,72686475,17180,17180,17180,17180,0
20250402,165000,72686475,17180,17180,17180,17180,0
20250402,164900,72686475,17180,17180,17180,17180,0
20250402,164800,72686475,17180,17180,17180,17180,0
20250402,164700,72686475,17180,17180,17180,17180,1
20250402,164600,72686475,17180,17180,17180,17180,0
20250402,164500,72686475,17180,17180,17180,17180,0
20250402,164400,72686475,17180,17180,17180,17180,0
20250402,164300,72686475,17180,17180,17180,17180,0
20250402,164200,72686475,17180,17180,17180,17180,0
20250402,164100,72686475,17180,17180,17180,17180,0
20250402,164000,72686475,17180,17180,17180,17180,0
20250402,163900,72686475,17180,17180,17180,17180,0
20250402,163800,72686475,17180,17180,17180,17180,0
20250402,163700,72686475,17180,17180,17180,17180,0
20250402,163600,72686475,17180,17180,17180,17180,0
20250402,163500,72686475,17180,17180,17180,17180,0
20250402,163400,72686475,17180,17180,17180,17180,0
20250402,163300,72686475,17180,17180,17180,17180,0
20250402,163200,72686475,17180,17180,17180,17180,0
20250402,163100,72686475,17180,17180,17180,17180,0
20250402,163000,72686475,17180,17180,17180,17180,0
20250402,162900,72686475,17180,17180,17180,17180,0
20250402,162800,72686475,17180,17180,17180,17180,0
20250402,162700,72686475,17180,17180,17180,17180,0
20250402,162600,72686475,17180,17180,17180,17180,0
20250402,162500,72686475,17180,17180,17180,17180,0
20250402,162400,72686475,17180,17180,17180,17180,0
20250402,162300,72686475,17180,17180,17180,17180,0
20250402,162200,72686475,17180,17180,17180,17180,0
20250402,162100,72686475,17180,17180,17180,17180,0
20250402,162000,72686475,17180,17180,17180,17180,0
20250402,161900,72686475,17180,17180,17180,17180,0
20250402,161800,72686475,17180,17180,17180,17180,0
20250402,161700,72686475,17180,17180,17180,17180,1
20250402,161600,72686475,17180,17180,17180,17180,0
20250402,161500,72686475,17180,17180,17180,17180,0
20250402,161400,72686475,17180,17180,17180,17180,0
20250402,161300,72686475,17180,17180,17180,17180,0
20250402,161200,72686475,17180,17180,17180,17180,0
20250402,161100,72686475,17180,17180,17180,17180,0
20250402,161000,72686475,17180,17180,17180,17180,0
20250402,160900,72686475,17180,17180,17180,17180,0
20250402,160800,72686475,17180,17180,17180,17180,0
20250402,160700,72686475,17180,17180,17180,17180,0
20250402,160600,72686475,17180,17180,17180,17180,0
20250402,160500,72686475,17180,17180,17180,17180,0
20250402,160400,72686475,17180,17180,17180,17180,0
20250402,160300,72686475,17180,17180,17180,17180,0
20250402,160200,72686475,17180,17180,17180,17180,0
20250402,160100,72686475,17180,17180,17180,17180,0
20250402,160000,72686475,17180,17180,17180,17180,0
20250402,155900,72686475,17180,17180,17180,17180,0
20250402,155800,72686475,17180,17180,17180,17180,0
20250402,155700,72686475,17180,17180,17180,17180,0
20250402,155600,72686475,17180,17180,17180,17180,0
20250402,155500,72686475,17180,17180,17180,17180,0
20250402,155400,72686475,17180,17180,17180,17180,0
20250402,155300,72686475,17180,17180,17180,17180,0
20250402,155200,72686475,17180,17180,17180,17180,0
20250402,155100,72686475,17180,17180,17180,17180,0
20250402,155000,72686475,17180,17180,17180,17180,0
20250402,154900,72686475,17180,17180,17180,17180,0
20250402,154800,72686475,17180,17180,17180,17180,0
20250402,154700,72686475,17180,17180,17180,17180,1
20250402,154600,72686475,17180,17180,17180,17180,0
20250402,154500,72686475,17180,17180,17180,17180,0
20250402,154400,72686475,17180,17180,17180,17180,0
20250402,154300,72686475,17180,17180,17180,17180,0
20250402,154200,72686475,17180,17180,17180,17180,0
20250402,154100,72686475,17180,17180,17180,17180,0
20250402,154000,72686475,17180,17180,17180,17180,0
20250402,153900,72686475,17180,17180,17180,17180,0
20250402,153800,72686475,17180,17180,17180,17180,0
20250402,153700,72686475,17180,17180,17180,17180,0
20250402,153600,72686475,17180,17180,17180,17180,0
20250402,153500,72686475,17180,17180,17180,17180,0
20250402,153400,72686475,17180,17180,17180,17180,0
20250402,153300,72686475,17180,17180,17180,17180,0
20250402,153200,72686475,17180,17180,17180,17180,0
20250402,153100,72686475,17180,17180,17180,17180,0
20250402,153000,72686475,17180,17180,17180,17180,1
20250402,152900,72669295,17180,17180,17180,17180,0
20250402,152800,72669295,17180,17180,17180,17180,0
20250402,152700,72669295,17180,17180,17180,17180,0
20250402,152600,72669295,17180,17180,17180,17180,0
20250402,152500,72669295,17180,17180,17180,17180,0
20250402,152400,72669295,17180,17180,17180,17180,0
20250402,152300,72669295,17180,17180,17180,17180,0
20250402,152200,72669295,17180,17180,17180,17180,0
20250402,152100,72669295,17180,17180,17180,17180,0
20250402,152000,72669295,17180,17180,17180,17180,0
20250402,151900,72669295,17180,17180,17180,17180,0
20250402,151800,72669295,17180,17180,17180,17180,0
20250402,151700,72669295,17180,17180,17180,17180,9
20250402,151600,72514675,17180,17180,17180,17180,9
20250402,151500,72360055,17180,17180,17180,17180,0
20250402,151400,72360055,17180,17180,17180,17180,0
20250402,151300,72360055,17180,17180,17180,17180,0
20250402,151200,72360055,17180,17180,17180,17180,4
20250402,151100,72291335,17180,17180,17180,17180,25
20250402,151000,71861835,17180,17180,17180,17180,0
20250402,150900,71861835,17180,17180,17180,17180,30
20250402,150800,71346435,17180,17180,17180,17180,0
20250402,150700,71346435,17180,17180,17180,17180,2
20250402,150600,71312075,17170,17170,17170,17170,0
20250402,150500,71312075,17170,17170,17170,17170,0
20250402,150400,71312075,17170,17170,17170,17170,0
20250402,150300,71312075,17170,17170,17170,17170,0
20250402,150200,71312075,17170,17170,17170,17170,76
20250402,150100,70007155,17180,17180,17180,17180,6
20250402,150000,69904075,17180,17180,17180,17180,92
20250402,145900,68323515,17180,17180,17180,17180,0
20250402,145800,68323515,17180,17180,17180,17180,0
20250402,145700,68323515,17180,17180,17180,17180,25
20250402,145600,67894015,17180,17180,17180,17180,0
20250402,145500,67894015,17180,17180,17180,17180,4
20250402,145400,67825295,17180,17180,17180,17180,0
20250402,145300,67825295,17180,17180,17180,17180,0
20250402,145200,67825295,17180,17180,17180,17180,0
20250402,145100,67825295,17180,17180,17180,17180,1208
20250402,145000,47071855,17180,17180,17180,17180,5
20250402,144900,46985955,17180,17180,17180,17180,0
20250402,144800,46985955,17180,17180,17180,17180,0
20250402,144700,46985955,17180,17180,17180,17180,0
20250402,144600,46985955,17180,17180,17180,17180,5
20250402,144500,46900055,17180,17180,17180,17180,0
20250402,144400,46900055,17180,17180,17180,17180,0
20250402,144300,46900055,17180,17180,17180,17180,0
20250402,144200,46900055,17180,17180,17180,17180,5
20250402,144100,46814155,17180,17180,17180,17180,0
20250402,144000,46814155,17180,17180,17180,17180,0
20250402,143900,46814155,17180,17180,17180,17180,4
20250402,143800,46745435,17180,17180,17180,17180,0
20250402,143700,46745435,17180,17180,17180,17180,0
20250402,143600,46745435,17180,17180,17180,17180,0
20250402,143500,46745435,17180,17180,17180,17180,5
20250402,143400,46659535,17180,17180,17180,17180,0
20250402,143300,46659535,17180,17180,17180,17180,5
20250402,143200,46573635,17170,17170,17170,17170,0
20250402,143100,46573635,17170,17170,17170,17170,0
20250402,143000,46573635,17170,17170,17170,17170,0
20250402,142900,46573635,17170,17170,17170,17170,0
20250402,142800,46573635,17170,17170,17170,17170,0
20250402,142700,46573635,17170,17170,17170,17170,0
20250402,142600,46573635,17170,17170,17170,17170,0
20250402,142500,46573635,17170,17170,17170,17170,0
20250402,142400,46573635,17170,17170,17170,17170,0
20250402,142300,46573635,17170,17170,17170,17170,0
20250402,142200,46573635,17170,17170,17170,17170,0
20250402,142100,46573635,17170,17180,17180,17170,178
20250402,142000,43517325,17190,17190,17190,17190,5
20250402,141900,43431375,17190,17190,17190,17190,0
20250402,141800,43431375,17190,17190,17190,17190,0
20250402,141700,43431375,17190,17190,17190,17190,0
20250402,141600,43431375,17190,17190,17190,17190,5
20250402,141500,43345425,17190,17190,17190,17190,0
20250402,141400,43345425,17190,17190,17190,17190,0
20250402,141300,43345425,17190,17190,17190,17190,0
20250402,141200,43345425,17190,17190,17190,17190,4
20250402,141100,43276665,17190,17190,17190,17190,0
20250402,141000,43276665,17190,17190,17190,17190,0
20250402,140900,43276665,17190,17190,17190,17190,5
20250402,140800,43190715,17180,17180,17180,17180,0
20250402,140700,43190715,17180,17180,17180,17180,0
20250402,140600,43190715,17180,17180,17180,17180,0
20250402,140500,43190715,17180,17180,17180,17180,0
20250402,140400,43190715,17180,17180,17180,17180,983
20250402,140300,26302775,17180,17180,17180,17180,0
20250402,140200,26302775,17180,17180,17180,17180,0
20250402,140100,26302775,17180,17180,17180,17180,4
20250402,140000,26234055,17180,17180,17180,17180,0
20250402,135900,26234055,17180,17180,17180,17180,0
20250402,135800,26234055,17180,17180,17180,17180,0
20250402,135700,26234055,17180,17180,17180,17180,5
20250402,135600,26148155,17180,17180,17180,17180,0
20250402,135500,26148155,17180,17180,17180,17180,0
20250402,135400,26148155,17180,17180,17180,17180,5
20250402,135300,26062255,17180,17180,17180,17180,0
20250402,135200,26062255,17180,17180,17180,17180,0
20250402,135100,26062255,17180,17180,17180,17180,0
20250402,135000,26062255,17180,17180,17190,17180,8
20250402,134900,25924775,17190,17190,17190,17190,0
20250402,134800,25924775,17190,17190,17190,17190,0
20250402,134700,25924775,17190,17190,17190,17190,0
20250402,134600,25924775,17190,17190,17190,17190,5
20250402,134500,25838825,17190,17190,17190,17190,0
20250402,134400,25838825,17190,17190,17190,17190,0
20250402,134300,25838825,17190,17190,17190,17190,0
20250402,134200,25838825,17190,17190,17190,17190,5
20250402,134100,25752875,17190,17190,17190,17190,0
20250402,134000,25752875,17190,17190,17190,17190,0
20250402,133900,25752875,17190,17190,17190,17190,5
20250402,133800,25666925,17180,17180,17180,17180,0
20250402,133700,25666925,17180,17180,17180,17180,0
20250402,133600,25666925,17180,17180,17180,17180,0
20250402,133500,25666925,17180,17180,17180,17180,0
20250402,133400,25666925,17180,17180,17180,17180,0
20250402,133300,25666925,17180,17180,17180,17180,835
20250402,133200,11321625,17180,17180,17180,17180,0
20250402,133100,11321625,17180,17180,17180,17180,5
20250402,133000,11235725,17180,17180,17180,17180,0
20250402,132900,11235725,17180,17180,17180,17180,0
20250402,132800,11235725,17180,17180,17180,17180,0
20250402,132700,11235725,17180,17180,17180,17180,5
20250402,132600,11149825,17180,17180,17180,17180,0
20250402,132500,11149825,17180,17180,17180,17180,0
20250402,132400,11149825,17180,17180,17180,17180,4
20250402,132300,11081105,17180,17180,17180,17180,0
20250402,132200,11081105,17180,17180,17180,17180,0
20250402,132100,11081105,17180,17180,17180,17180,0
20250402,132000,11081105,17180,17180,17180,17180,5
20250402,131900,10995205,17180,17180,17180,17180,0
20250402,131800,10995205,17180,17180,17180,17180,0
20250402,131700,10995205,17180,17180,17180,17180,0
20250402,131600,10995205,17180,17180,17180,17180,5
20250402,131500,10909305,17180,17180,17180,17180,0
20250402,131400,10909305,17180,17180,17180,17180,1
20250402,131300,10892125,17180,17180,17180,17180,0
20250402,131200,10892125,17180,17180,17180,17180,5
20250402,131100,10806225,17180,17180,17180,17180,0
20250402,131000,10806225,17180,17180,17180,17180,0
20250402,130900,10806225,17180,17180,17180,17180,4
20250402,130800,10737505,17180,17180,17180,17180,0
20250402,130700,10737505,17180,17180,17180,17180,0
20250402,130600,10737505,17180,17180,17180,17180,0
20250402,130500,10737505,17180,17180,17180,17180,5
20250402,130400,10651605,17180,17180,17180,17180,0
20250402,130300,10651605,17180,17180,17180,17180,0
20250402,130200,10651605,17180,17180,17180,17180,5
20250402,130100,10565705,17180,17180,17180,17180,5
20250402,130000,10479805,17180,17180,17180,17180,0
20250402,125900,10479805,17180,17180,17180,17180,0
20250402,125800,10479805,17180,17180,17180,17180,0
20250402,125700,10479805,17180,17180,17180,17180,4
20250402,125600,10411085,17180,17180,17180,17180,0
20250402,125500,10411085,17180,17180,17180,17180,0
20250402,125400,10411085,17180,17180,17180,17180,5
20250402,125300,10325185,17180,17180,17180,17180,0
20250402,125200,10325185,17180,17180,17180,17180,178
20250402,125100,7267145,17180,17180,17180,17180,0
20250402,125000,7267145,17180,17180,17180,17180,5
20250402,124900,7181245,17180,17180,17180,17180,0
20250402,124800,7181245,17180,17180,17180,17180,0
20250402,124700,7181245,17180,17180,17180,17180,0
20250402,124600,7181245,17180,17180,17180,17180,5
20250402,124500,7095345,17170,17170,17170,17170,0
20250402,124400,7095345,17170,17170,17170,17170,0
20250402,124300,7095345,17170,17170,17170,17170,12
20250402,124200,6889305,17180,17180,17180,17180,4
20250402,124100,6820585,17180,17180,17180,17180,0
20250402,124000,6820585,17180,17180,17180,17180,0
20250402,123900,6820585,17180,17180,17180,17180,5
20250402,123800,6734685,17180,17180,17180,17180,0
20250402,123700,6734685,17180,17180,17180,17180,0
20250402,123600,6734685,17180,17180,17180,17180,0
20250402,123500,6734685,17180,17180,17180,17180,5
20250402,123400,6648785,17180,17180,17180,17180,0
20250402,123300,6648785,17180,17180,17180,17180,0
20250402,123200,6648785,17180,17180,17180,17180,0
20250402,123100,6648785,17180,17180,17180,17180,4
20250402,123000,6580065,17180,17180,17180,17180,4
20250402,122900,6511345,17180,17180,17180,17180,0
20250402,122800,6511345,17180,17180,17180,17180,0
20250402,122700,6511345,17180,17180,17180,17180,5
20250402,122600,6425445,17180,17180,17180,17180,0
20250402,122500,6425445,17180,17180,17180,17180,0
20250402,122400,6425445,17180,17180,17180,17180,5
20250402,122300,6339545,17180,17180,17180,17180,0
20250402,122200,6339545,17180,17180,17180,17180,0
20250402,122100,6339545,17180,17180,17180,17180,0
20250402,122000,6339545,17180,17180,17180,17180,12
20250402,121900,6133385,17180,17180,17180,17180,0
20250402,121800,6133385,17180,17180,17180,17180,0
20250402,121700,6133385,17180,17180,17180,17180,0
20250402,121600,6133385,17180,17180,17180,17180,4
20250402,121500,6064665,17175,17175,17175,17175,0
20250402,121400,6064665,17175,17175,17175,17175,0
20250402,121300,6064665,17175,17175,17175,17175,0
20250402,121200,6064665,17175,17175,17175,17175,5
20250402,121100,5978790,17180,17180,17180,17180,0
20250402,121000,5978790,17180,17180,17180,17180,7
20250402,120900,5858530,17180,17180,17180,17180,5
20250402,120800,5772630,17180,17180,17180,17180,0
20250402,120700,5772630,17180,17180,17180,17180,0
20250402,120600,5772630,17180,17180,17180,17180,0
20250402,120500,5772630,17180,17180,17180,17180,4
20250402,120400,5703910,17180,17180,17180,17180,0
20250402,120300,5703910,17180,17180,17180,17180,0
20250402,120200,5703910,17180,17180,17180,17180,0
20250402,120100,5703910,17180,17180,17180,17180,5
20250402,120000,5618010,17170,17180,17180,17170,38
20250402,115900,4965470,17180,17180,17180,17180,0
20250402,115800,4965470,17180,17180,17180,17180,0
20250402,115700,4965470,17180,17180,17180,17180,5
20250402,115600,4879570,17180,17180,17180,17180,0
20250402,115500,4879570,17180,17180,17180,17180,0
20250402,115400,4879570,17180,17180,17180,17180,5
20250402,115300,4793670,17180,17180,17180,17180,0
20250402,115200,4793670,17180,17180,17180,17180,0
20250402,115100,4793670,17180,17180,17180,17180,0
20250402,115000,4793670,17180,17180,17180,17180,11
20250402,114900,4604690,17180,17180,17180,17180,0
20250402,114800,4604690,17180,17180,17180,17180,0
20250402,114700,4604690,17180,17180,17180,17180,3
20250402,114600,4553150,17180,17180,17180,17180,5
20250402,114500,4467250,17180,17180,17180,17180,0
20250402,114400,4467250,17180,17180,17180,17180,0
20250402,114300,4467250,17180,17180,17180,17180,0
20250402,114200,4467250,17180,17180,17180,17180,5
20250402,114100,4381350,17180,17180,17180,17180,0
20250402,114000,4381350,17180,17180,17180,17180,8
20250402,113900,4243910,17180,17180,17180,17180,4
20250402,113800,4175190,17180,17180,17180,17180,30
20250402,113700,3659790,17180,17180,17180,17180,0
20250402,113600,3659790,17180,17180,17180,17180,0
20250402,113500,3659790,17180,17180,17180,17180,5
20250402,113400,3573890,17180,17180,17180,17180,0
20250402,113300,3573890,17180,17180,17180,17180,0
20250402,113200,3573890,17180,17180,17180,17180,0
20250402,113100,3573890,17180,17180,17180,17180,5
20250402,113000,3487990,17180,17180,17180,17180,9
20250402,112900,3333370,17180,17180,17180,17180,0
20250402,112800,3333370,17180,17180,17180,17180,0
20250402,112700,3333370,17180,17180,17180,17180,5
20250402,112600,3247470,17180,17180,17180,17180,0
20250402,112500,3247470,17180,17180,17180,17180,0
20250402,112400,3247470,17180,17180,17180,17180,4
20250402,112300,3178750,17180,17180,17180,17180,0
20250402,112200,3178750,17180,17180,17180,17180,0
20250402,112100,3178750,17180,17180,17180,17180,0
20250402,112000,3178750,17180,17180,17180,17180,13
20250402,111900,2955410,17180,17180,17180,17180,0
20250402,111800,2955410,17180,17180,17180,17180,5
20250402,111700,2869510,17190,17190,17190,17190,2
20250402,111600,2835130,17200,17200,17200,17200,5
20250402,111500,2749130,17190,17190,17190,17190,2
20250402,111400,2714750,17200,17200,17200,17200,0
20250402,111300,2714750,17200,17200,17200,17200,4
20250402,111200,2645950,17200,17200,17200,17200,0
20250402,111100,2645950,17200,17200,17200,17200,0
20250402,111000,2645950,17200,17200,17200,17200,8
20250402,110900,2508350,17200,17200,17200,17200,5
20250402,110800,2422350,17200,17200,17200,17200,0
20250402,110700,2422350,17200,17200,17200,17200,0
20250402,110600,2422350,17200,17200,17200,17200,0
20250402,110500,2422350,17200,17200,17200,17200,5
20250402,110400,2336350,17200,17200,17200,17200,0
20250402,110300,2336350,17200,17200,17200,17200,0
20250402,110200,2336350,17200,17200,17200,17200,0
20250402,110100,2336350,17200,17200,17200,17200,4
20250402,110000,2267550,17200,17200,17200,17200,9
20250402,105900,2112750,17200,17200,17200,17200,0
20250402,105800,2112750,17200,17200,17200,17200,5
20250402,105700,2026750,17200,17200,17200,17200,0
20250402,105600,2026750,17200,17200,17200,17200,0
20250402,105500,2026750,17200,17200,17200,17200,0
20250402,105400,2026750,17200,17200,17200,17200,5
20250402,105300,1940750,17200,17200,17200,17200,0
20250402,105200,1940750,17200,17200,17200,17200,22
20250402,105100,1562350,17200,17200,17200,17200,0
20250402,105000,1562350,17200,17200,17200,17200,5
20250402,104900,1476350,17200,17200,17200,17200,0
20250402,104800,1476350,17200,17200,17200,17200,0
20250402,104700,1476350,17200,17200,17200,17200,0
20250402,104600,1476350,17200,17200,17200,17200,4
20250402,104500,1407550,17200,17200,17200,17200,0
20250402,104400,1407550,17200,17200,17200,17200,0
20250402,104300,1407550,17200,17200,17200,17200,5
20250402,104200,1321550,17200,17200,17200,17200,0
20250402,104100,1321550,17200,17200,17200,17200,0
20250402,104000,1321550,17200,17200,17200,17200,1
20250402,103900,1304350,17200,17200,17200,17200,5
20250402,103800,1218350,17200,17200,17200,17200,0
20250402,103700,1218350,17200,17200,17200,17200,0
20250402,103600,1218350,17200,17200,17200,17200,0
20250402,103500,1218350,17200,17200,17200,17200,4
20250402,103400,1149550,17190,17190,17190,17190,0
20250402,103300,1149550,17190,17190,17190,17190,0
20250402,103200,1149550,17190,17190,17190,17190,0
20250402,103100,1149550,17190,17190,17190,17190,1
20250402,103000,1132360,17190,17190,17190,17190,0
20250402,102900,1132360,17190,17190,17190,17190,5
20250402,102800,1046410,17200,17200,17200,17200,5
20250402,102700,960410,17200,17200,17200,17200,0
20250402,102600,960410,17200,17200,17200,17200,0
20250402,102500,960410,17200,17200,17200,17200,0
20250402,102400,960410,17200,17200,17200,17200,10
20250402,102300,788410,17200,17200,17200,17200,0
20250402,102200,788410,17200,17200,17200,17200,0
20250402,102100,788410,17200,17200,17200,17200,0
20250402,102000,788410,17200,17200,17200,17200,5
20250402,101900,702410,17200,17200,17200,17200,0
20250402,101800,702410,17200,17200,17200,17200,0
20250402,101700,702410,17200,17200,17200,17200,4
20250402,101600,633610,17200,17200,17200,17200,0
20250402,101500,633610,17200,17200,17200,17200,0
20250402,101400,633610,17200,17200,17200,17200,0
20250402,101300,633610,17200,17200,17200,17200,1
20250402,101200,616410,17150,17150,17150,17150,0
20250402,101100,616410,17150,17150,17150,17150,0
20250402,101000,616410,17150,17150,17150,17150,0
20250402,100900,616410,17150,17150,17150,17150,0
20250402,100800,616410,17150,17150,17150,17150,1
20250402,100700,599260,17120,17120,17120,17120,0
20250402,100600,599260,17120,17120,17120,17120,19
20250402,100500,273980,17140,17140,17140,17140,0
20250402,100400,273980,17140,17140,17140,17140,0
20250402,100300,273980,17140,17140,17140,17140,0
20250402,100200,273980,17140,17140,17140,17140,5
20250402,100100,188280,17100,17100,17100,17100,0
20250402,100000,188280,17100,17100,17100,17100,1
20250402,095900,171180,17150,17150,17150,17150,0
20250402,095800,171180,17150,17150,17150,17150,0
20250402,095700,171180,17150,17150,17150,17150,0
20250402,095600,171180,17150,17150,17150,17150,0
20250402,095500,171180,17150,17150,17150,17150,0
20250402,095400,171180,17150,17150,17150,17150,0
20250402,095300,171180,17150,17150,17150,17150,0
20250402,095200,171180,17150,17150,17150,17150,0
20250402,095100,171180,17150,17150,17150,17150,0
20250402,095000,171180,17150,17150,17150,17150,0
20250402,094900,171180,17150,17150,17150,17150,0
20250402,094800,171180,17150,17150,17150,17150,0
20250402,094700,171180,17150,17150,17150,17150,0
20250402,094600,171180,17150,17150,17150,17150,1
20250402,094500,154030,17100,17100,17100,17100,0
20250402,094400,154030,17100,17100,17100,17100,0
20250402,094300,154030,17100,17100,17100,17100,1
20250402,094200,136930,17150,17150,17150,17150,0
20250402,094100,136930,17150,17150,17150,17150,0
20250402,094000,136930,17150,17150,17150,17150,0
20250402,093900,136930,17150,17150,17150,17150,1
20250402,093800,119780,17150,17150,17150,17150,0
20250402,093700,119780,17150,17150,17150,17150,0
20250402,093600,119780,17150,17150,17150,17150,0
20250402,093500,119780,17150,17150,17150,17150,0
20250402,093400,119780,17150,17150,17150,17150,0
20250402,093300,119780,17150,17150,17150,17150,0
20250402,093200,119780,17150,17150,17150,17150,0
20250402,093100,119780,17150,17150,17150,17150,0
20250402,093000,119780,17150,17100,17150,17100,2
20250402,092900,85530,17050,17050,17050,17050,0
20250402,092800,85530,17050,17050,17050,17050,0
20250402,092700,85530,17050,17050,17050,17050,0
20250402,092600,85530,17050,17050,17050,17050,0
20250402,092500,85530,17050,17050,17050,17050,0
20250402,092400,85530,17050,17050,17050,17050,0
20250402,092300,85530,17050,17050,17050,17050,0
20250402,092200,85530,17050,17050,17050,17050,0
20250402,092100,85530,17050,17050,17050,17050,0
20250402,092000,85530,17050,17050,17050,17050,0
20250402,091900,85530,17050,17050,17050,17050,2
20250402,091800,51430,17210,17210,17210,17210,0
20250402,091700,51430,17210,17210,17210,17210,0
20250402,091600,51430,17210,17210,17210,17210,0
20250402,091500,51430,17210,17210,17210,17210,0
20250402,091400,51430,17210,17210,17210,17210,0
20250402,091300,51430,17210,17210,17210,17210,0
20250402,091200,51430,17210,17210,17210,17210,0
20250402,091100,51430,17210,17200,17210,17200,2
20250402,091000,17020,17020,17020,17020,17020,1
20250402,090900,0,17170,17170,17170,17170,0
20250402,090800,0,17170,17170,17170,17170,0
20250402,090700,0,17170,17170,17170,17170,0
20250402,090600,0,17170,17170,17170,17170,0
20250402,090500,0,17170,17170,17170,17170,0
20250402,090400,0,17170,17170,17170,17170,0
20250402,090300,0,17170,17170,17170,17170,0
20250402,090200,0,17170,17170,17170,17170,0
20250402,090100,0,17170,17170,17170,17170,0
20250402,090000,0,17170,17170,17170,17170,0