KissMeData/107600/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,195300,251369485,14190,14190,14190,14190,1062
20250402,195200,251369485,14190,14190,14190,14190,0
20250402,195100,251369485,14190,14190,14190,14190,0
20250402,195000,251369485,14190,14190,14190,14190,0
20250402,194900,251369485,14190,14190,14190,14190,0
20250402,194800,251369485,14190,14190,14190,14190,0
20250402,194700,251369485,14190,14190,14190,14190,0
20250402,194600,251369485,14190,14190,14190,14190,0
20250402,194500,251369485,14190,14190,14190,14190,0
20250402,194400,251369485,14190,14190,14190,14190,0
20250402,194300,251369485,14190,14190,14190,14190,0
20250402,194200,251369485,14190,14190,14190,14190,0
20250402,194100,251369485,14190,14190,14190,14190,0
20250402,194000,251369485,14190,14190,14190,14190,0
20250402,193900,251369485,14190,14190,14190,14190,0
20250402,193800,251369485,14190,14190,14190,14190,0
20250402,193700,251369485,14190,14190,14190,14190,0
20250402,193600,251369485,14190,14190,14190,14190,0
20250402,193500,251369485,14190,14190,14190,14190,0
20250402,193400,251369485,14190,14190,14190,14190,0
20250402,193300,251369485,14190,14190,14190,14190,0
20250402,193200,251369485,14190,14190,14190,14190,0
20250402,193100,251369485,14190,14190,14190,14190,0
20250402,193000,251369485,14190,14190,14190,14190,0
20250402,192900,251369485,14190,14190,14190,14190,0
20250402,192800,251369485,14190,14190,14190,14190,0
20250402,192700,251369485,14190,14190,14190,14190,0
20250402,192600,251369485,14190,14190,14190,14190,0
20250402,192500,251369485,14190,14190,14190,14190,0
20250402,192400,251369485,14190,14190,14190,14190,0
20250402,192300,251369485,14190,14190,14190,14190,1062
20250402,192200,251369485,14190,14190,14190,14190,0
20250402,192100,251369485,14190,14190,14190,14190,0
20250402,192000,251369485,14190,14190,14190,14190,0
20250402,191900,251369485,14190,14190,14190,14190,0
20250402,191800,251369485,14190,14190,14190,14190,0
20250402,191700,251369485,14190,14190,14190,14190,0
20250402,191600,251369485,14190,14190,14190,14190,0
20250402,191500,251369485,14190,14190,14190,14190,0
20250402,191400,251369485,14190,14190,14190,14190,0
20250402,191300,251369485,14190,14190,14190,14190,0
20250402,191200,251369485,14190,14190,14190,14190,0
20250402,191100,251369485,14190,14190,14190,14190,0
20250402,191000,251369485,14190,14190,14190,14190,0
20250402,190900,251369485,14190,14190,14190,14190,0
20250402,190800,251369485,14190,14190,14190,14190,0
20250402,190700,251369485,14190,14190,14190,14190,0
20250402,190600,251369485,14190,14190,14190,14190,0
20250402,190500,251369485,14190,14190,14190,14190,0
20250402,190400,251369485,14190,14190,14190,14190,0
20250402,190300,251369485,14190,14190,14190,14190,0
20250402,190200,251369485,14190,14190,14190,14190,0
20250402,190100,251369485,14190,14190,14190,14190,0
20250402,190000,251369485,14190,14190,14190,14190,0
20250402,185900,251369485,14190,14190,14190,14190,0
20250402,185800,251369485,14190,14190,14190,14190,0
20250402,185700,251369485,14190,14190,14190,14190,0
20250402,185600,251369485,14190,14190,14190,14190,0
20250402,185500,251369485,14190,14190,14190,14190,0
20250402,185400,251369485,14190,14190,14190,14190,0
20250402,185300,251369485,14190,14190,14190,14190,1062
20250402,185200,251369485,14190,14190,14190,14190,0
20250402,185100,251369485,14190,14190,14190,14190,0
20250402,185000,251369485,14190,14190,14190,14190,0
20250402,184900,251369485,14190,14190,14190,14190,0
20250402,184800,251369485,14190,14190,14190,14190,0
20250402,184700,251369485,14190,14190,14190,14190,0
20250402,184600,251369485,14190,14190,14190,14190,0
20250402,184500,251369485,14190,14190,14190,14190,0
20250402,184400,251369485,14190,14190,14190,14190,0
20250402,184300,251369485,14190,14190,14190,14190,0
20250402,184200,251369485,14190,14190,14190,14190,0
20250402,184100,251369485,14190,14190,14190,14190,0
20250402,184000,251369485,14190,14190,14190,14190,0
20250402,183900,251369485,14190,14190,14190,14190,0
20250402,183800,251369485,14190,14190,14190,14190,0
20250402,183700,251369485,14190,14190,14190,14190,0
20250402,183600,251369485,14190,14190,14190,14190,0
20250402,183500,251369485,14190,14190,14190,14190,0
20250402,183400,251369485,14190,14190,14190,14190,0
20250402,183300,251369485,14190,14190,14190,14190,0
20250402,183200,251369485,14190,14190,14190,14190,0
20250402,183100,251369485,14190,14190,14190,14190,0
20250402,183000,251369485,14190,14190,14190,14190,0
20250402,182900,251369485,14190,14190,14190,14190,0
20250402,182800,251369485,14190,14190,14190,14190,0
20250402,182700,251369485,14190,14190,14190,14190,0
20250402,182600,251369485,14190,14190,14190,14190,0
20250402,182500,251369485,14190,14190,14190,14190,0
20250402,182400,251369485,14190,14190,14190,14190,0
20250402,182300,251369485,14190,14190,14190,14190,1062
20250402,182200,251369485,14190,14190,14190,14190,0
20250402,182100,251369485,14190,14190,14190,14190,0
20250402,182000,251369485,14190,14190,14190,14190,0
20250402,181900,251369485,14190,14190,14190,14190,0
20250402,181800,251369485,14190,14190,14190,14190,0
20250402,181700,251369485,14190,14190,14190,14190,0
20250402,181600,251369485,14190,14190,14190,14190,0
20250402,181500,251369485,14190,14190,14190,14190,0
20250402,181400,251369485,14190,14190,14190,14190,0
20250402,181300,251369485,14190,14190,14190,14190,0
20250402,181200,251369485,14190,14190,14190,14190,0
20250402,181100,251369485,14190,14190,14190,14190,0
20250402,181000,251369485,14190,14190,14190,14190,0
20250402,180900,251369485,14190,14190,14190,14190,0
20250402,180800,251369485,14190,14190,14190,14190,0
20250402,180700,251369485,14190,14190,14190,14190,0
20250402,180600,251369485,14190,14190,14190,14190,0
20250402,180500,251369485,14190,14190,14190,14190,0
20250402,180400,251369485,14190,14190,14190,14190,0
20250402,180300,251369485,14190,14190,14190,14190,0
20250402,180200,251369485,14190,14190,14190,14190,0
20250402,180100,251369485,14190,14190,14190,14190,0
20250402,180000,251369485,14190,14190,14190,14190,0
20250402,175900,251369485,14190,14190,14190,14190,0
20250402,175800,251369485,14190,14190,14190,14190,0
20250402,175700,251369485,14190,14190,14190,14190,0
20250402,175600,251369485,14190,14190,14190,14190,0
20250402,175500,251369485,14190,14190,14190,14190,0
20250402,175400,251369485,14190,14190,14190,14190,0
20250402,175300,251369485,14190,14190,14190,14190,1062
20250402,175200,251369485,14190,14190,14190,14190,0
20250402,175100,251369485,14190,14190,14190,14190,0
20250402,175000,251369485,14190,14190,14190,14190,0
20250402,174900,251369485,14190,14190,14190,14190,0
20250402,174800,251369485,14190,14190,14190,14190,0
20250402,174700,251369485,14190,14190,14190,14190,0
20250402,174600,251369485,14190,14190,14190,14190,0
20250402,174500,251369485,14190,14190,14190,14190,0
20250402,174400,251369485,14190,14190,14190,14190,0
20250402,174300,251369485,14190,14190,14190,14190,0
20250402,174200,251369485,14190,14190,14190,14190,0
20250402,174100,251369485,14190,14190,14190,14190,0
20250402,174000,251369485,14190,14190,14190,14190,0
20250402,173900,251369485,14190,14190,14190,14190,0
20250402,173800,251369485,14190,14190,14190,14190,0
20250402,173700,251369485,14190,14190,14190,14190,0
20250402,173600,251369485,14190,14190,14190,14190,0
20250402,173500,251369485,14190,14190,14190,14190,0
20250402,173400,251369485,14190,14190,14190,14190,0
20250402,173300,251369485,14190,14190,14190,14190,0
20250402,173200,251369485,14190,14190,14190,14190,0
20250402,173100,251369485,14190,14190,14190,14190,0
20250402,173000,251369485,14190,14190,14190,14190,0
20250402,172900,251369485,14190,14190,14190,14190,0
20250402,172800,251369485,14190,14190,14190,14190,0
20250402,172700,251369485,14190,14190,14190,14190,0
20250402,172600,251369485,14190,14190,14190,14190,0
20250402,172500,251369485,14190,14190,14190,14190,0
20250402,172400,251369485,14190,14190,14190,14190,0
20250402,172300,251369485,14190,14190,14190,14190,1062
20250402,172200,251369485,14190,14190,14190,14190,0
20250402,172100,251369485,14190,14190,14190,14190,0
20250402,172000,251369485,14190,14190,14190,14190,0
20250402,171900,251369485,14190,14190,14190,14190,0
20250402,171800,251369485,14190,14190,14190,14190,0
20250402,171700,251369485,14190,14190,14190,14190,0
20250402,171600,251369485,14190,14190,14190,14190,0
20250402,171500,251369485,14190,14190,14190,14190,0
20250402,171400,251369485,14190,14190,14190,14190,0
20250402,171300,251369485,14190,14190,14190,14190,0
20250402,171200,251369485,14190,14190,14190,14190,0
20250402,171100,251369485,14190,14190,14190,14190,0
20250402,171000,251369485,14190,14190,14190,14190,0
20250402,170900,251369485,14190,14190,14190,14190,0
20250402,170800,251369485,14190,14190,14190,14190,0
20250402,170700,251369485,14190,14190,14190,14190,0
20250402,170600,251369485,14190,14190,14190,14190,0
20250402,170500,251369485,14190,14190,14190,14190,0
20250402,170400,251369485,14190,14190,14190,14190,0
20250402,170300,251369485,14190,14190,14190,14190,0
20250402,170200,251369485,14190,14190,14190,14190,0
20250402,170100,251369485,14190,14190,14190,14190,0
20250402,170000,251369485,14190,14190,14190,14190,0
20250402,165900,251369485,14190,14190,14190,14190,0
20250402,165800,251369485,14190,14190,14190,14190,0
20250402,165700,251369485,14190,14190,14190,14190,0
20250402,165600,251369485,14190,14190,14190,14190,0
20250402,165500,251369485,14190,14190,14190,14190,0
20250402,165400,251369485,14190,14190,14190,14190,0
20250402,165300,251369485,14190,14190,14190,14190,1062
20250402,165200,251369485,14190,14190,14190,14190,0
20250402,165100,251369485,14190,14190,14190,14190,0
20250402,165000,251369485,14190,14190,14190,14190,0
20250402,164900,251369485,14190,14190,14190,14190,0
20250402,164800,251369485,14190,14190,14190,14190,0
20250402,164700,251369485,14190,14190,14190,14190,0
20250402,164600,251369485,14190,14190,14190,14190,0
20250402,164500,251369485,14190,14190,14190,14190,0
20250402,164400,251369485,14190,14190,14190,14190,0
20250402,164300,251369485,14190,14190,14190,14190,0
20250402,164200,251369485,14190,14190,14190,14190,0
20250402,164100,251369485,14190,14190,14190,14190,0
20250402,164000,251369485,14190,14190,14190,14190,0
20250402,163900,251369485,14190,14190,14190,14190,0
20250402,163800,251369485,14190,14190,14190,14190,0
20250402,163700,251369485,14190,14190,14190,14190,0
20250402,163600,251369485,14190,14190,14190,14190,0
20250402,163500,251369485,14190,14190,14190,14190,0
20250402,163400,251369485,14190,14190,14190,14190,0
20250402,163300,251369485,14190,14190,14190,14190,0
20250402,163200,251369485,14190,14190,14190,14190,0
20250402,163100,251369485,14190,14190,14190,14190,0
20250402,163000,251369485,14190,14190,14190,14190,0
20250402,162900,251369485,14190,14190,14190,14190,0
20250402,162800,251369485,14190,14190,14190,14190,0
20250402,162700,251369485,14190,14190,14190,14190,0
20250402,162600,251369485,14190,14190,14190,14190,0
20250402,162500,251369485,14190,14190,14190,14190,0
20250402,162400,251369485,14190,14190,14190,14190,0
20250402,162300,251369485,14190,14190,14190,14190,1062
20250402,162200,251369485,14190,14190,14190,14190,0
20250402,162100,251369485,14190,14190,14190,14190,0
20250402,162000,251369485,14190,14190,14190,14190,0
20250402,161900,251369485,14190,14190,14190,14190,0
20250402,161800,251369485,14190,14190,14190,14190,0
20250402,161700,251369485,14190,14190,14190,14190,0
20250402,161600,251369485,14190,14190,14190,14190,0
20250402,161500,251369485,14190,14190,14190,14190,0
20250402,161400,251369485,14190,14190,14190,14190,0
20250402,161300,251369485,14190,14190,14190,14190,0
20250402,161200,251369485,14190,14190,14190,14190,0
20250402,161100,251369485,14190,14190,14190,14190,0
20250402,161000,251369485,14190,14190,14190,14190,0
20250402,160900,251369485,14190,14190,14190,14190,0
20250402,160800,251369485,14190,14190,14190,14190,0
20250402,160700,251369485,14190,14190,14190,14190,0
20250402,160600,251369485,14190,14190,14190,14190,0
20250402,160500,251369485,14190,14190,14190,14190,0
20250402,160400,251369485,14190,14190,14190,14190,0
20250402,160300,251369485,14190,14190,14190,14190,0
20250402,160200,251369485,14190,14190,14190,14190,0
20250402,160100,251369485,14190,14190,14190,14190,0
20250402,160000,251369485,14190,14190,14190,14190,0
20250402,155900,251369485,14190,14190,14190,14190,0
20250402,155800,251369485,14190,14190,14190,14190,0
20250402,155700,251369485,14190,14190,14190,14190,0
20250402,155600,251369485,14190,14190,14190,14190,0
20250402,155500,251369485,14190,14190,14190,14190,0
20250402,155400,251369485,14190,14190,14190,14190,0
20250402,155300,251369485,14190,14190,14190,14190,1062
20250402,155200,251369485,14190,14190,14190,14190,0
20250402,155100,251369485,14190,14190,14190,14190,0
20250402,155000,251369485,14190,14190,14190,14190,0
20250402,154900,251369485,14190,14190,14190,14190,0
20250402,154800,251369485,14190,14190,14190,14190,0
20250402,154700,251369485,14190,14190,14190,14190,0
20250402,154600,251369485,14190,14190,14190,14190,0
20250402,154500,251369485,14190,14190,14190,14190,0
20250402,154400,251369485,14190,14190,14190,14190,0
20250402,154300,251369485,14190,14190,14190,14190,0
20250402,154200,251369485,14190,14190,14190,14190,0
20250402,154100,251369485,14190,14190,14190,14190,0
20250402,154000,251369485,14190,14190,14190,14190,0
20250402,153900,251369485,14190,14190,14190,14190,0
20250402,153800,251369485,14190,14190,14190,14190,0
20250402,153700,251369485,14190,14190,14190,14190,0
20250402,153600,251369485,14190,14190,14190,14190,0
20250402,153500,251369485,14190,14190,14190,14190,0
20250402,153400,251369485,14190,14190,14190,14190,0
20250402,153300,251369485,14190,14190,14190,14190,0
20250402,153200,251369485,14190,14190,14190,14190,0
20250402,153100,251369485,14190,14190,14190,14190,0
20250402,153000,251369485,14190,14190,14190,14190,1062
20250402,152900,236299705,14120,14120,14120,14120,0
20250402,152800,236299705,14120,14120,14120,14120,0
20250402,152700,236299705,14120,14120,14120,14120,0
20250402,152600,236299705,14120,14120,14120,14120,0
20250402,152500,236299705,14120,14120,14120,14120,0
20250402,152400,236299705,14120,14120,14120,14120,0
20250402,152300,236299705,14120,14120,14120,14120,0
20250402,152200,236299705,14120,14120,14120,14120,0
20250402,152100,236299705,14120,14120,14120,14120,0
20250402,152000,236299705,14120,14120,14120,14120,0
20250402,151900,236299705,14120,14120,14120,14120,2
20250402,151800,236271465,14150,14150,14150,14150,0
20250402,151700,236271465,14150,14090,14150,14090,71
20250402,151600,235269535,14100,14130,14130,14100,308
20250402,151500,230925375,14130,14130,14130,14130,1
20250402,151400,230911245,14130,14130,14130,14130,0
20250402,151300,230911245,14130,14130,14130,14130,0
20250402,151200,230911245,14130,14130,14130,14130,103
20250402,151100,229455855,14130,14130,14130,14130,0
20250402,151000,229455855,14130,14120,14130,14120,22
20250402,150900,229145105,14150,14150,14150,14150,0
20250402,150800,229145105,14150,14150,14150,14150,123
20250402,150700,227404655,14150,14150,14150,14150,7
20250402,150600,227305605,14150,14150,14150,14150,0
20250402,150500,227305605,14150,14150,14150,14150,1
20250402,150400,227291455,14150,14150,14150,14150,3
20250402,150300,227249005,14150,14150,14150,14150,0
20250402,150200,227249005,14150,14150,14150,14150,14
20250402,150100,227050905,14150,14150,14150,14150,5
20250402,150000,226980155,14150,14150,14150,14150,0
20250402,145900,226980155,14150,14150,14150,14150,2
20250402,145800,226951855,14150,14150,14150,14150,0
20250402,145700,226951855,14150,14150,14150,14150,4
20250402,145600,226895255,14170,14180,14180,14170,36
20250402,145500,226384935,14180,14180,14180,14180,0
20250402,145400,226384935,14180,14180,14180,14180,1
20250402,145300,226370755,14180,14180,14180,14180,0
20250402,145200,226370755,14180,14180,14180,14180,19
20250402,145100,226101335,14170,14170,14170,14170,0
20250402,145000,226101335,14170,14170,14170,14170,60
20250402,144900,225251135,14160,14160,14160,14160,1
20250402,144800,225236975,14160,14090,14180,14090,18
20250402,144700,224983005,14090,14080,14090,14080,9
20250402,144600,224856205,14080,14090,14090,14080,43
20250402,144500,224250705,14200,14200,14200,14200,0
20250402,144400,224250705,14200,14200,14200,14200,0
20250402,144300,224250705,14200,14200,14200,14200,1
20250402,144200,224236505,14230,14230,14230,14230,0
20250402,144100,224236505,14230,14140,14230,14140,80
20250402,144000,223102535,14130,14100,14130,14080,664
20250402,143900,213732915,14120,14120,14120,14120,0
20250402,143800,213732915,14120,14120,14120,14120,0
20250402,143700,213732915,14120,14100,14120,14080,1000
20250402,143600,199628005,14100,14110,14110,14100,27
20250402,143500,199247205,14110,14110,14110,14110,0
20250402,143400,199247205,14110,14110,14110,14110,2
20250402,143300,199218985,14110,14100,14110,14100,72
20250402,143200,198203765,14110,14110,14110,14110,1
20250402,143100,198189655,14100,14110,14110,14100,51
20250402,143000,197470415,14110,14110,14110,14110,0
20250402,142900,197470415,14110,14110,14110,14110,2
20250402,142800,197442195,14120,14120,14120,14120,48
20250402,142700,196764435,14125,14125,14125,14125,22
20250402,142600,196453685,14120,14105,14120,14105,32
20250402,142500,196002135,14100,14115,14115,14100,365
20250402,142400,190852160,14115,14120,14120,14115,40
20250402,142300,190287385,14125,14125,14125,14125,0
20250402,142200,190287385,14125,14125,14125,14125,1
20250402,142100,190273260,14130,14130,14130,14130,2
20250402,142000,190245000,14140,14130,14140,14130,4
20250402,141900,190188450,14130,14130,14130,14130,0
20250402,141800,190188450,14130,14130,14130,14130,4
20250402,141700,190131930,14130,14130,14130,14130,0
20250402,141600,190131930,14130,14130,14130,14130,0
20250402,141500,190131930,14130,14130,14130,14130,0
20250402,141400,190131930,14130,14130,14130,14130,0
20250402,141300,190131930,14130,14130,14130,14130,39
20250402,141200,189580860,14120,14120,14120,14120,10
20250402,141100,189439660,14120,14120,14120,14120,1
20250402,141000,189425540,14120,14120,14120,14120,169
20250402,140900,187039260,14110,14130,14130,14110,410
20250402,140800,181249700,14130,14140,14140,14130,364
20250402,140700,176106100,14150,14150,14150,14150,0
20250402,140600,176106100,14150,14150,14150,14150,0
20250402,140500,176106100,14150,14150,14150,14150,0
20250402,140400,176106100,14150,14150,14150,14150,0
20250402,140300,176106100,14150,14150,14150,14150,0
20250402,140200,176106100,14150,14150,14150,14150,1
20250402,140100,176091950,14150,14150,14150,14150,11
20250402,140000,175936300,14150,14150,14150,14150,3
20250402,135900,175893850,14150,14150,14150,14150,1
20250402,135800,175879700,14150,14150,14150,14150,36
20250402,135700,175370300,14140,14140,14140,14140,0
20250402,135600,175370300,14140,14140,14140,14140,0
20250402,135500,175370300,14140,14140,14140,14140,0
20250402,135400,175370300,14140,14140,14140,14140,9
20250402,135300,175243040,14140,14140,14140,14140,0
20250402,135200,175243040,14140,14140,14140,14140,50
20250402,135100,174536040,14140,14140,14140,14140,0
20250402,135000,174536040,14140,14140,14140,14140,0
20250402,134900,174536040,14140,14140,14140,14140,1
20250402,134800,174521900,14140,14140,14140,14140,30
20250402,134700,174097700,14150,14150,14150,14150,0
20250402,134600,174097700,14150,14150,14150,14150,0
20250402,134500,174097700,14150,14150,14150,14150,2
20250402,134400,174069400,14150,14150,14150,14150,8
20250402,134300,173956200,14150,14150,14150,14150,1
20250402,134200,173942050,14150,14150,14150,14150,0
20250402,134100,173942050,14150,14150,14150,14150,1
20250402,134000,173927900,14140,14140,14140,14140,89
20250402,133900,172669440,14140,14140,14140,14140,0
20250402,133800,172669440,14140,14140,14140,14140,0
20250402,133700,172669440,14140,14140,14140,14140,30
20250402,133600,172245240,14140,14140,14140,14140,13
20250402,133500,172061420,14140,14140,14140,14140,0
20250402,133400,172061420,14140,14140,14140,14140,0
20250402,133300,172061420,14140,14140,14140,14140,308
20250402,133200,167706300,14150,14150,14150,14150,641
20250402,133100,158636150,14160,14160,14160,14160,0
20250402,133000,158636150,14160,14160,14160,14160,1
20250402,132900,158621990,14160,14160,14160,14160,0
20250402,132800,158621990,14160,14160,14160,14160,1
20250402,132700,158607830,14160,14160,14160,14160,0
20250402,132600,158607830,14160,14160,14160,14160,0
20250402,132500,158607830,14160,14160,14160,14160,0
20250402,132400,158607830,14160,14170,14170,14150,83
20250402,132300,157432500,14200,14200,14200,14200,0
20250402,132200,157432500,14200,14200,14200,14200,2
20250402,132100,157404100,14210,14210,14210,14210,0
20250402,132000,157404100,14210,14210,14210,14210,0
20250402,131900,157404100,14210,14210,14210,14210,0
20250402,131800,157404100,14210,14210,14210,14210,0
20250402,131700,157404100,14210,14210,14210,14210,0
20250402,131600,157404100,14210,14210,14210,14210,0
20250402,131500,157404100,14210,14210,14210,14210,0
20250402,131400,157404100,14210,14210,14210,14210,1
20250402,131300,157389890,14220,14220,14220,14220,0
20250402,131200,157389890,14220,14220,14220,14220,0
20250402,131100,157389890,14220,14220,14220,14220,0
20250402,131000,157389890,14220,14220,14220,14220,0
20250402,130900,157389890,14220,14220,14220,14220,0
20250402,130800,157389890,14220,14220,14220,14220,0
20250402,130700,157389890,14220,14220,14220,14220,0
20250402,130600,157389890,14220,14220,14220,14220,0
20250402,130500,157389890,14220,14220,14220,14220,0
20250402,130400,157389890,14220,14220,14220,14220,1
20250402,130300,157375670,14150,14150,14150,14150,0
20250402,130200,157375670,14150,14150,14150,14150,1
20250402,130100,157361520,14230,14230,14230,14230,0
20250402,130000,157361520,14230,14230,14230,14230,1
20250402,125900,157347290,14230,14200,14230,14200,271
20250402,125800,153495610,14150,14150,14150,14150,119
20250402,125700,151811760,14230,14230,14230,14230,0
20250402,125600,151811760,14230,14230,14230,14230,0
20250402,125500,151811760,14230,14220,14230,14220,3
20250402,125400,151769080,14230,14230,14230,14230,0
20250402,125300,151769080,14230,14230,14230,14230,0
20250402,125200,151769080,14230,14230,14230,14230,0
20250402,125100,151769080,14230,14230,14230,14230,0
20250402,125000,151769080,14230,14230,14230,14230,0
20250402,124900,151769080,14230,14230,14230,14230,1
20250402,124800,151754850,14160,14150,14160,14150,236
20250402,124700,148414630,14150,14150,14150,14150,9
20250402,124600,148287280,14150,14150,14150,14150,0
20250402,124500,148287280,14150,14150,14150,14150,0
20250402,124400,148287280,14150,14150,14150,14150,1
20250402,124300,148273130,14150,14150,14150,14150,50
20250402,124200,147565630,14150,14150,14150,14150,2
20250402,124100,147537330,14150,14150,14150,14150,0
20250402,124000,147537330,14150,14150,14150,14150,0
20250402,123900,147537330,14150,14150,14150,14150,0
20250402,123800,147537330,14150,14150,14150,14150,0
20250402,123700,147537330,14150,14150,14150,14150,41
20250402,123600,146957180,14150,14150,14150,14150,0
20250402,123500,146957180,14150,14150,14150,14150,3
20250402,123400,146914730,14150,14150,14150,14150,2
20250402,123300,146886430,14140,14140,14140,14140,2
20250402,123200,146858150,14150,14150,14150,14150,0
20250402,123100,146858150,14150,14150,14150,14150,0
20250402,123000,146858150,14150,14140,14150,14140,43
20250402,122900,146250120,14150,14150,14150,14150,44
20250402,122800,145627520,14160,14160,14160,14160,0
20250402,122700,145627520,14160,14160,14160,14160,0
20250402,122600,145627520,14160,14160,14160,14160,0
20250402,122500,145627520,14160,14160,14160,14160,3
20250402,122400,145585040,14160,14160,14160,14160,0
20250402,122300,145585040,14160,14160,14160,14160,4
20250402,122200,145528400,14150,14150,14150,14150,0
20250402,122100,145528400,14150,14150,14150,14150,0
20250402,122000,145528400,14150,14160,14160,14150,8
20250402,121900,145415190,14160,14160,14160,14160,0
20250402,121800,145415190,14160,14160,14160,14160,0
20250402,121700,145415190,14160,14160,14160,14160,0
20250402,121600,145415190,14160,14160,14160,14160,1
20250402,121500,145401030,14160,14160,14160,14160,0
20250402,121400,145401030,14160,14160,14160,14160,12
20250402,121300,145231110,14160,14160,14160,14160,1
20250402,121200,145216950,14160,14160,14160,14160,0
20250402,121100,145216950,14160,14160,14160,14160,0
20250402,121000,145216950,14160,14170,14170,14160,6
20250402,120900,145131950,14170,14170,14170,14170,0
20250402,120800,145131950,14170,14180,14180,14170,10
20250402,120700,144990230,14180,14180,14180,14180,0
20250402,120600,144990230,14180,14180,14180,14180,0
20250402,120500,144990230,14180,14180,14180,14180,0
20250402,120400,144990230,14180,14180,14180,14180,0
20250402,120300,144990230,14180,14180,14180,14180,0
20250402,120200,144990230,14180,14180,14180,14180,1
20250402,120100,144976050,14180,14180,14180,14180,0
20250402,120000,144976050,14180,14180,14180,14180,0
20250402,115900,144976050,14180,14210,14210,14180,112
20250402,115800,143386970,14220,14220,14220,14220,1
20250402,115700,143372750,14220,14220,14220,14220,0
20250402,115600,143372750,14220,14220,14220,14220,0
20250402,115500,143372750,14220,14220,14220,14220,0
20250402,115400,143372750,14220,14220,14220,14220,2
20250402,115300,143344310,14220,14220,14220,14220,51
20250402,115200,142619090,14230,14230,14230,14230,0
20250402,115100,142619090,14230,14230,14230,14230,0
20250402,115000,142619090,14230,14230,14230,14230,0
20250402,114900,142619090,14230,14230,14230,14230,0
20250402,114800,142619090,14230,14230,14230,14230,0
20250402,114700,142619090,14230,14230,14230,14230,30
20250402,114600,142192190,14220,14220,14220,14220,0
20250402,114500,142192190,14220,14220,14220,14220,0
20250402,114400,142192190,14220,14220,14220,14220,0
20250402,114300,142192190,14220,14220,14220,14220,0
20250402,114200,142192190,14220,14220,14220,14220,0
20250402,114100,142192190,14220,14220,14220,14220,0
20250402,114000,142192190,14220,14220,14220,14220,0
20250402,113900,142192190,14220,14220,14220,14220,0
20250402,113800,142192190,14220,14220,14220,14220,0
20250402,113700,142192190,14220,14220,14220,14220,0
20250402,113600,142192190,14220,14220,14220,14220,10
20250402,113500,142049990,14220,14220,14220,14220,0
20250402,113400,142049990,14220,14220,14220,14220,0
20250402,113300,142049990,14220,14220,14220,14220,0
20250402,113200,142049990,14220,14220,14220,14220,0
20250402,113100,142049990,14220,14220,14220,14220,0
20250402,113000,142049990,14220,14220,14220,14220,0
20250402,112900,142049990,14220,14220,14220,14220,9
20250402,112800,141922010,14230,14230,14230,14230,1
20250402,112700,141907780,14220,14220,14220,14220,0
20250402,112600,141907780,14220,14220,14220,14220,0
20250402,112500,141907780,14220,14220,14220,14220,0
20250402,112400,141907780,14220,14220,14220,14220,0
20250402,112300,141907780,14220,14220,14220,14220,0
20250402,112200,141907780,14220,14220,14220,14220,0
20250402,112100,141907780,14220,14220,14220,14220,0
20250402,112000,141907780,14220,14220,14220,14220,0
20250402,111900,141907780,14220,14220,14220,14220,0
20250402,111800,141907780,14220,14220,14220,14220,1
20250402,111700,141893560,14230,14230,14230,14230,0
20250402,111600,141893560,14230,14230,14230,14230,108
20250402,111500,140356720,14230,14230,14230,14230,0
20250402,111400,140356720,14230,14230,14230,14230,1
20250402,111300,140342490,14230,14230,14230,14230,0
20250402,111200,140342490,14230,14230,14230,14230,1
20250402,111100,140328260,14230,14230,14230,14230,1
20250402,111000,140314030,14190,14230,14230,14190,71
20250402,110900,139305770,14230,14230,14230,14230,3
20250402,110800,139263080,14250,14250,14250,14250,0
20250402,110700,139263080,14250,14250,14250,14250,70
20250402,110600,138265580,14250,14250,14250,14250,0
20250402,110500,138265580,14250,14250,14250,14250,0
20250402,110400,138265580,14250,14250,14250,14250,0
20250402,110300,138265580,14250,14250,14250,14250,0
20250402,110200,138265580,14250,14230,14250,14230,10
20250402,110100,138123200,14170,14170,14170,14170,32
20250402,110000,137669760,14150,14150,14150,14150,24
20250402,105900,137330160,14250,14250,14250,14250,0
20250402,105800,137330160,14250,14250,14250,14250,0
20250402,105700,137330160,14250,14250,14250,14250,1
20250402,105600,137315910,14250,14250,14250,14250,0
20250402,105500,137315910,14250,14160,14250,14160,20
20250402,105400,137031590,14160,14150,14160,14150,13
20250402,105300,136847600,14150,14150,14150,14150,0
20250402,105200,136847600,14150,14150,14150,14150,0
20250402,105100,136847600,14150,14150,14150,14150,1
20250402,105000,136833450,14150,14130,14150,14130,53
20250402,104900,136084310,14120,14110,14120,14110,46
20250402,104800,135434890,14110,14120,14130,14110,306
20250402,104700,131115030,14120,14140,14140,14120,252
20250402,104600,127554810,14140,14140,14140,14140,14
20250402,104500,127356850,14140,14140,14140,14140,2
20250402,104400,127328570,14140,14130,14140,14130,12
20250402,104300,127158960,14130,14130,14130,14130,0
20250402,104200,127158960,14130,14180,14180,14130,201
20250402,104100,124311890,14180,14180,14180,14180,11
20250402,104000,124155910,14180,14180,14180,14180,4
20250402,103900,124099190,14180,14180,14180,14180,0
20250402,103800,124099190,14180,14180,14180,14180,0
20250402,103700,124099190,14180,14180,14180,14170,5
20250402,103600,124028300,14180,14160,14180,14160,105
20250402,103500,122539420,14180,14180,14180,14180,1
20250402,103400,122525240,14180,14180,14180,14180,0
20250402,103300,122525240,14180,14180,14180,14180,10
20250402,103200,122383440,14180,14180,14180,14180,0
20250402,103100,122383440,14180,14200,14200,14170,81
20250402,103000,121235370,14240,14240,14240,14240,9
20250402,102900,121107210,14250,14250,14250,14250,0
20250402,102800,121107210,14250,14250,14250,14250,0
20250402,102700,121107210,14250,14250,14250,14250,0
20250402,102600,121107210,14250,14250,14250,14250,0
20250402,102500,121107210,14250,14200,14250,14200,20
20250402,102400,120822550,14200,14170,14200,14170,44
20250402,102300,120198040,14150,14160,14160,14150,48
20250402,102200,119518810,14150,14160,14160,14150,21
20250402,102100,119221600,14160,14160,14160,14160,0
20250402,102000,119221600,14160,14160,14160,14160,150
20250402,101900,117097600,14160,14140,14160,14140,231
20250402,101800,113829260,14140,14140,14140,14140,2
20250402,101700,113800980,14140,14140,14140,14140,6
20250402,101600,113716140,14140,14140,14150,14130,195
20250402,101500,110958540,14140,14140,14140,14140,0
20250402,101400,110958540,14140,14140,14140,14140,10
20250402,101300,110817140,14140,14140,14140,14140,50
20250402,101200,110110140,14140,14140,14140,14140,50
20250402,101100,109403140,14150,14140,14150,14140,138
20250402,101000,107450950,14140,14140,14140,14140,1
20250402,100900,107436810,14130,14130,14130,14130,10
20250402,100800,107295510,14130,14120,14130,14110,79
20250402,100700,106179730,14120,14120,14120,14110,61
20250402,100600,105318560,14120,14140,14140,14120,59
20250402,100500,104484980,14140,14140,14140,14140,11
20250402,100400,104329440,14140,14130,14140,14130,73
20250402,100300,103297740,14150,14160,14160,14130,344
20250402,100200,98429930,14160,14220,14220,14160,315
20250402,100100,93960540,14220,14260,14260,14210,87
20250402,100000,92722720,14270,14270,14270,14270,1
20250402,095900,92708450,14270,14310,14310,14270,12
20250402,095800,92536930,14300,14310,14310,14300,5
20250402,095700,92465420,14300,14300,14300,14300,120
20250402,095600,90749420,14300,14300,14300,14300,2
20250402,095500,90720820,14300,14330,14330,14300,13
20250402,095400,90534840,14330,14330,14330,14330,0
20250402,095300,90534840,14330,14330,14330,14330,331
20250402,095200,85791610,14330,14330,14330,14330,0
20250402,095100,85791610,14330,14330,14330,14330,1
20250402,095000,85777280,14330,14330,14330,14330,2
20250402,094900,85748620,14330,14330,14330,14330,0
20250402,094800,85748620,14330,14220,14330,14220,109
20250402,094700,84197720,14320,14230,14320,14230,264
20250402,094600,80439380,14230,14230,14230,14230,1
20250402,094500,80425150,14330,14320,14330,14320,16
20250402,094400,80196020,14320,14320,14320,14320,11
20250402,094300,80038500,14320,14320,14320,14320,1
20250402,094200,80024180,14320,14240,14320,14220,316
20250402,094100,75525110,14230,14220,14230,14200,544
20250402,094000,67797940,14220,14220,14230,14210,54
20250402,093900,67030090,14220,14220,14220,14220,25
20250402,093800,66674590,14220,14260,14270,14200,335
20250402,093700,61902780,14260,14270,14280,14260,184
20250402,093600,59276770,14330,14350,14350,14280,360
20250402,093500,54127000,14350,14350,14350,14340,157
20250402,093400,51874060,14360,14350,14360,14340,445
20250402,093300,45484270,14360,14370,14370,14310,162
20250402,093200,43159490,14360,14430,14450,14360,307
20250402,093100,38744220,14400,14480,14480,14400,5
20250402,093000,38672140,14450,14410,14450,14400,154
20250402,092900,36454150,14480,14500,14500,14410,318
20250402,092800,31861950,14500,14540,14540,14480,943
20250402,092700,18180910,14550,14550,14550,14550,1
20250402,092600,18166360,14540,14540,14540,14540,0
20250402,092500,18166360,14540,14540,14540,14540,0
20250402,092400,18166360,14540,14560,14560,14540,44
20250402,092300,17526460,14540,14630,14630,14530,313
20250402,092200,12968640,14640,14640,14640,14640,0
20250402,092100,12968640,14640,14650,14650,14640,4
20250402,092000,12910060,14690,14690,14690,14690,0
20250402,091900,12910060,14690,14690,14690,14690,0
20250402,091800,12910060,14690,14690,14690,14690,25
20250402,091700,12542810,14690,14690,14690,14690,0
20250402,091600,12542810,14690,14690,14690,14690,0
20250402,091500,12542810,14690,14690,14690,14690,1
20250402,091400,12528120,14690,14680,14690,14680,146
20250402,091300,10384180,14680,14680,14680,14680,1
20250402,091200,10369500,14620,14630,14630,14620,95
20250402,091100,8980550,14630,14630,14630,14630,0
20250402,091000,8980550,14630,14680,14680,14630,18
20250402,090900,8716980,14690,14660,14690,14640,15
20250402,090800,8496860,14700,14700,14700,14700,1
20250402,090700,8482160,14730,14730,14730,14730,5
20250402,090600,8408510,14740,14740,14740,14740,0
20250402,090500,8408510,14740,14650,14740,14640,250
20250402,090400,4726020,14740,14750,14800,14740,164
20250402,090300,2301190,14800,14800,14800,14800,0
20250402,090200,2301190,14800,14860,14860,14800,107
20250402,090100,711590,14860,14860,14860,14860,17
20250402,090000,458970,14860,14800,14860,14800,30