KissMeData/107600/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,195400,162336375,12760,12760,12760,12760,77
20250409,195300,162336375,12760,12760,12760,12760,0
20250409,195200,162336375,12760,12760,12760,12760,0
20250409,195100,162336375,12760,12760,12760,12760,0
20250409,195000,162336375,12760,12760,12760,12760,0
20250409,194900,162336375,12760,12760,12760,12760,0
20250409,194800,162336375,12760,12760,12760,12760,0
20250409,194700,162336375,12760,12760,12760,12760,0
20250409,194600,162336375,12760,12760,12760,12760,0
20250409,194500,162336375,12760,12760,12760,12760,0
20250409,194400,162336375,12760,12760,12760,12760,0
20250409,194300,162336375,12760,12760,12760,12760,0
20250409,194200,162336375,12760,12760,12760,12760,0
20250409,194100,162336375,12760,12760,12760,12760,0
20250409,194000,162336375,12760,12760,12760,12760,0
20250409,193900,162336375,12760,12760,12760,12760,0
20250409,193800,162336375,12760,12760,12760,12760,0
20250409,193700,162336375,12760,12760,12760,12760,0
20250409,193600,162336375,12760,12760,12760,12760,0
20250409,193500,162336375,12760,12760,12760,12760,0
20250409,193400,162336375,12760,12760,12760,12760,0
20250409,193300,162336375,12760,12760,12760,12760,0
20250409,193200,162336375,12760,12760,12760,12760,0
20250409,193100,162336375,12760,12760,12760,12760,0
20250409,193000,162336375,12760,12760,12760,12760,0
20250409,192900,162336375,12760,12760,12760,12760,0
20250409,192800,162336375,12760,12760,12760,12760,0
20250409,192700,162336375,12760,12760,12760,12760,0
20250409,192600,162336375,12760,12760,12760,12760,0
20250409,192500,162336375,12760,12760,12760,12760,0
20250409,192400,162336375,12760,12760,12760,12760,77
20250409,192300,162336375,12760,12760,12760,12760,0
20250409,192200,162336375,12760,12760,12760,12760,0
20250409,192100,162336375,12760,12760,12760,12760,0
20250409,192000,162336375,12760,12760,12760,12760,0
20250409,191900,162336375,12760,12760,12760,12760,0
20250409,191800,162336375,12760,12760,12760,12760,0
20250409,191700,162336375,12760,12760,12760,12760,0
20250409,191600,162336375,12760,12760,12760,12760,0
20250409,191500,162336375,12760,12760,12760,12760,0
20250409,191400,162336375,12760,12760,12760,12760,0
20250409,191300,162336375,12760,12760,12760,12760,0
20250409,191200,162336375,12760,12760,12760,12760,0
20250409,191100,162336375,12760,12760,12760,12760,0
20250409,191000,162336375,12760,12760,12760,12760,0
20250409,190900,162336375,12760,12760,12760,12760,0
20250409,190800,162336375,12760,12760,12760,12760,0
20250409,190700,162336375,12760,12760,12760,12760,0
20250409,190600,162336375,12760,12760,12760,12760,0
20250409,190500,162336375,12760,12760,12760,12760,0
20250409,190400,162336375,12760,12760,12760,12760,0
20250409,190300,162336375,12760,12760,12760,12760,0
20250409,190200,162336375,12760,12760,12760,12760,0
20250409,190100,162336375,12760,12760,12760,12760,0
20250409,190000,162336375,12760,12760,12760,12760,0
20250409,185900,162336375,12760,12760,12760,12760,0
20250409,185800,162336375,12760,12760,12760,12760,0
20250409,185700,162336375,12760,12760,12760,12760,0
20250409,185600,162336375,12760,12760,12760,12760,0
20250409,185500,162336375,12760,12760,12760,12760,0
20250409,185400,162336375,12760,12760,12760,12760,77
20250409,185300,162336375,12760,12760,12760,12760,0
20250409,185200,162336375,12760,12760,12760,12760,0
20250409,185100,162336375,12760,12760,12760,12760,0
20250409,185000,162336375,12760,12760,12760,12760,0
20250409,184900,162336375,12760,12760,12760,12760,0
20250409,184800,162336375,12760,12760,12760,12760,0
20250409,184700,162336375,12760,12760,12760,12760,0
20250409,184600,162336375,12760,12760,12760,12760,0
20250409,184500,162336375,12760,12760,12760,12760,0
20250409,184400,162336375,12760,12760,12760,12760,0
20250409,184300,162336375,12760,12760,12760,12760,0
20250409,184200,162336375,12760,12760,12760,12760,0
20250409,184100,162336375,12760,12760,12760,12760,0
20250409,184000,162336375,12760,12760,12760,12760,0
20250409,183900,162336375,12760,12760,12760,12760,0
20250409,183800,162336375,12760,12760,12760,12760,0
20250409,183700,162336375,12760,12760,12760,12760,0
20250409,183600,162336375,12760,12760,12760,12760,0
20250409,183500,162336375,12760,12760,12760,12760,0
20250409,183400,162336375,12760,12760,12760,12760,0
20250409,183300,162336375,12760,12760,12760,12760,0
20250409,183200,162336375,12760,12760,12760,12760,0
20250409,183100,162336375,12760,12760,12760,12760,0
20250409,183000,162336375,12760,12760,12760,12760,0
20250409,182900,162336375,12760,12760,12760,12760,0
20250409,182800,162336375,12760,12760,12760,12760,0
20250409,182700,162336375,12760,12760,12760,12760,0
20250409,182600,162336375,12760,12760,12760,12760,0
20250409,182500,162336375,12760,12760,12760,12760,0
20250409,182400,162336375,12760,12760,12760,12760,77
20250409,182300,162336375,12760,12760,12760,12760,0
20250409,182200,162336375,12760,12760,12760,12760,0
20250409,182100,162336375,12760,12760,12760,12760,0
20250409,182000,162336375,12760,12760,12760,12760,0
20250409,181900,162336375,12760,12760,12760,12760,0
20250409,181800,162336375,12760,12760,12760,12760,0
20250409,181700,162336375,12760,12760,12760,12760,0
20250409,181600,162336375,12760,12760,12760,12760,0
20250409,181500,162336375,12760,12760,12760,12760,0
20250409,181400,162336375,12760,12760,12760,12760,0
20250409,181300,162336375,12760,12760,12760,12760,0
20250409,181200,162336375,12760,12760,12760,12760,0
20250409,181100,162336375,12760,12760,12760,12760,0
20250409,181000,162336375,12760,12760,12760,12760,0
20250409,180900,162336375,12760,12760,12760,12760,0
20250409,180800,162336375,12760,12760,12760,12760,0
20250409,180700,162336375,12760,12760,12760,12760,0
20250409,180600,162336375,12760,12760,12760,12760,0
20250409,180500,162336375,12760,12760,12760,12760,0
20250409,180400,162336375,12760,12760,12760,12760,0
20250409,180300,162336375,12760,12760,12760,12760,0
20250409,180200,162336375,12760,12760,12760,12760,0
20250409,180100,162336375,12760,12760,12760,12760,0
20250409,180000,162336375,12760,12760,12760,12760,0
20250409,175900,162336375,12760,12760,12760,12760,0
20250409,175800,162336375,12760,12760,12760,12760,0
20250409,175700,162336375,12760,12760,12760,12760,0
20250409,175600,162336375,12760,12760,12760,12760,0
20250409,175500,162336375,12760,12760,12760,12760,0
20250409,175400,162336375,12760,12760,12760,12760,77
20250409,175300,162336375,12760,12760,12760,12760,0
20250409,175200,162336375,12760,12760,12760,12760,0
20250409,175100,162336375,12760,12760,12760,12760,0
20250409,175000,162336375,12760,12760,12760,12760,0
20250409,174900,162336375,12760,12760,12760,12760,0
20250409,174800,162336375,12760,12760,12760,12760,0
20250409,174700,162336375,12760,12760,12760,12760,0
20250409,174600,162336375,12760,12760,12760,12760,0
20250409,174500,162336375,12760,12760,12760,12760,0
20250409,174400,162336375,12760,12760,12760,12760,0
20250409,174300,162336375,12760,12760,12760,12760,0
20250409,174200,162336375,12760,12760,12760,12760,0
20250409,174100,162336375,12760,12760,12760,12760,0
20250409,174000,162336375,12760,12760,12760,12760,0
20250409,173900,162336375,12760,12760,12760,12760,0
20250409,173800,162336375,12760,12760,12760,12760,0
20250409,173700,162336375,12760,12760,12760,12760,0
20250409,173600,162336375,12760,12760,12760,12760,0
20250409,173500,162336375,12760,12760,12760,12760,0
20250409,173400,162336375,12760,12760,12760,12760,0
20250409,173300,162336375,12760,12760,12760,12760,0
20250409,173200,162336375,12760,12760,12760,12760,0
20250409,173100,162336375,12760,12760,12760,12760,0
20250409,173000,162336375,12760,12760,12760,12760,0
20250409,172900,162336375,12760,12760,12760,12760,0
20250409,172800,162336375,12760,12760,12760,12760,0
20250409,172700,162336375,12760,12760,12760,12760,0
20250409,172600,162336375,12760,12760,12760,12760,0
20250409,172500,162336375,12760,12760,12760,12760,0
20250409,172400,162336375,12760,12760,12760,12760,77
20250409,172300,162336375,12760,12760,12760,12760,0
20250409,172200,162336375,12760,12760,12760,12760,0
20250409,172100,162336375,12760,12760,12760,12760,0
20250409,172000,162336375,12760,12760,12760,12760,0
20250409,171900,162336375,12760,12760,12760,12760,0
20250409,171800,162336375,12760,12760,12760,12760,0
20250409,171700,162336375,12760,12760,12760,12760,0
20250409,171600,162336375,12760,12760,12760,12760,0
20250409,171500,162336375,12760,12760,12760,12760,0
20250409,171400,162336375,12760,12760,12760,12760,0
20250409,171300,162336375,12760,12760,12760,12760,0
20250409,171200,162336375,12760,12760,12760,12760,0
20250409,171100,162336375,12760,12760,12760,12760,0
20250409,171000,162336375,12760,12760,12760,12760,0
20250409,170900,162336375,12760,12760,12760,12760,0
20250409,170800,162336375,12760,12760,12760,12760,0
20250409,170700,162336375,12760,12760,12760,12760,0
20250409,170600,162336375,12760,12760,12760,12760,0
20250409,170500,162336375,12760,12760,12760,12760,0
20250409,170400,162336375,12760,12760,12760,12760,0
20250409,170300,162336375,12760,12760,12760,12760,0
20250409,170200,162336375,12760,12760,12760,12760,0
20250409,170100,162336375,12760,12760,12760,12760,0
20250409,170000,162336375,12760,12760,12760,12760,0
20250409,165900,162336375,12760,12760,12760,12760,0
20250409,165800,162336375,12760,12760,12760,12760,0
20250409,165700,162336375,12760,12760,12760,12760,0
20250409,165600,162336375,12760,12760,12760,12760,0
20250409,165500,162336375,12760,12760,12760,12760,0
20250409,165400,162336375,12760,12760,12760,12760,77
20250409,165300,162336375,12760,12760,12760,12760,0
20250409,165200,162336375,12760,12760,12760,12760,0
20250409,165100,162336375,12760,12760,12760,12760,0
20250409,165000,162336375,12760,12760,12760,12760,0
20250409,164900,162336375,12760,12760,12760,12760,0
20250409,164800,162336375,12760,12760,12760,12760,0
20250409,164700,162336375,12760,12760,12760,12760,0
20250409,164600,162336375,12760,12760,12760,12760,0
20250409,164500,162336375,12760,12760,12760,12760,0
20250409,164400,162336375,12760,12760,12760,12760,0
20250409,164300,162336375,12760,12760,12760,12760,0
20250409,164200,162336375,12760,12760,12760,12760,0
20250409,164100,162336375,12760,12760,12760,12760,0
20250409,164000,162336375,12760,12760,12760,12760,0
20250409,163900,162336375,12760,12760,12760,12760,0
20250409,163800,162336375,12760,12760,12760,12760,0
20250409,163700,162336375,12760,12760,12760,12760,0
20250409,163600,162336375,12760,12760,12760,12760,0
20250409,163500,162336375,12760,12760,12760,12760,0
20250409,163400,162336375,12760,12760,12760,12760,0
20250409,163300,162336375,12760,12760,12760,12760,0
20250409,163200,162336375,12760,12760,12760,12760,0
20250409,163100,162336375,12760,12760,12760,12760,0
20250409,163000,162336375,12760,12760,12760,12760,0
20250409,162900,162336375,12760,12760,12760,12760,0
20250409,162800,162336375,12760,12760,12760,12760,0
20250409,162700,162336375,12760,12760,12760,12760,0
20250409,162600,162336375,12760,12760,12760,12760,0
20250409,162500,162336375,12760,12760,12760,12760,0
20250409,162400,162336375,12760,12760,12760,12760,77
20250409,162300,162336375,12760,12760,12760,12760,0
20250409,162200,162336375,12760,12760,12760,12760,0
20250409,162100,162336375,12760,12760,12760,12760,0
20250409,162000,162336375,12760,12760,12760,12760,0
20250409,161900,162336375,12760,12760,12760,12760,0
20250409,161800,162336375,12760,12760,12760,12760,0
20250409,161700,162336375,12760,12760,12760,12760,0
20250409,161600,162336375,12760,12760,12760,12760,0
20250409,161500,162336375,12760,12760,12760,12760,0
20250409,161400,162336375,12760,12760,12760,12760,0
20250409,161300,162336375,12760,12760,12760,12760,0
20250409,161200,162336375,12760,12760,12760,12760,0
20250409,161100,162336375,12760,12760,12760,12760,0
20250409,161000,162336375,12760,12760,12760,12760,0
20250409,160900,162336375,12760,12760,12760,12760,0
20250409,160800,162336375,12760,12760,12760,12760,0
20250409,160700,162336375,12760,12760,12760,12760,0
20250409,160600,162336375,12760,12760,12760,12760,0
20250409,160500,162336375,12760,12760,12760,12760,0
20250409,160400,162336375,12760,12760,12760,12760,0
20250409,160300,162336375,12760,12760,12760,12760,0
20250409,160200,162336375,12760,12760,12760,12760,0
20250409,160100,162336375,12760,12760,12760,12760,0
20250409,160000,162336375,12760,12760,12760,12760,0
20250409,155900,162336375,12760,12760,12760,12760,0
20250409,155800,162336375,12760,12760,12760,12760,0
20250409,155700,162336375,12760,12760,12760,12760,0
20250409,155600,162336375,12760,12760,12760,12760,0
20250409,155500,162336375,12760,12760,12760,12760,0
20250409,155400,162336375,12760,12760,12760,12760,77
20250409,155300,162336375,12760,12760,12760,12760,0
20250409,155200,162336375,12760,12760,12760,12760,0
20250409,155100,162336375,12760,12760,12760,12760,0
20250409,155000,162336375,12760,12760,12760,12760,0
20250409,154900,162336375,12760,12760,12760,12760,0
20250409,154800,162336375,12760,12760,12760,12760,0
20250409,154700,162336375,12760,12760,12760,12760,0
20250409,154600,162336375,12760,12760,12760,12760,0
20250409,154500,162336375,12760,12760,12760,12760,0
20250409,154400,162336375,12760,12760,12760,12760,0
20250409,154300,162336375,12760,12760,12760,12760,0
20250409,154200,162336375,12760,12760,12760,12760,0
20250409,154100,162336375,12760,12760,12760,12760,0
20250409,154000,162336375,12760,12760,12760,12760,0
20250409,153900,162336375,12760,12760,12760,12760,0
20250409,153800,162336375,12760,12760,12760,12760,0
20250409,153700,162336375,12760,12760,12760,12760,0
20250409,153600,162336375,12760,12760,12760,12760,0
20250409,153500,162336375,12760,12760,12760,12760,0
20250409,153400,162336375,12760,12760,12760,12760,0
20250409,153300,162336375,12760,12760,12760,12760,0
20250409,153200,162336375,12760,12760,12760,12760,0
20250409,153100,162336375,12760,12760,12760,12760,0
20250409,153000,162336375,12760,12760,12760,12760,77
20250409,152900,161353855,12780,12780,12780,12780,0
20250409,152800,161353855,12780,12780,12780,12780,0
20250409,152700,161353855,12780,12780,12780,12780,0
20250409,152600,161353855,12780,12780,12780,12780,0
20250409,152500,161353855,12780,12780,12780,12780,0
20250409,152400,161353855,12780,12780,12780,12780,0
20250409,152300,161353855,12780,12780,12780,12780,0
20250409,152200,161353855,12780,12780,12780,12780,0
20250409,152100,161353855,12780,12780,12780,12780,0
20250409,152000,161353855,12780,12780,12780,12780,0
20250409,151900,161353855,12780,12780,12780,12780,0
20250409,151800,161353855,12780,12760,12780,12760,31
20250409,151700,160958045,12760,12760,12760,12760,61
20250409,151600,160179685,12760,12770,12770,12760,24
20250409,151500,159873375,12770,12780,12780,12760,31
20250409,151400,159477565,12760,12760,12760,12760,0
20250409,151300,159477565,12760,12760,12760,12760,0
20250409,151200,159477565,12760,12760,12760,12760,3
20250409,151100,159439285,12760,12760,12760,12760,78
20250409,151000,158444005,12760,12760,12760,12760,0
20250409,150900,158444005,12760,12760,12760,12760,1
20250409,150800,158431245,12790,12790,12790,12790,0
20250409,150700,158431245,12790,12790,12790,12790,5
20250409,150600,158367295,12790,12790,12790,12790,2
20250409,150500,158341715,12790,12790,12790,12790,43
20250409,150400,157791745,12790,12790,12790,12790,0
20250409,150300,157791745,12790,12790,12790,12790,20
20250409,150200,157535945,12790,12790,12790,12790,10
20250409,150100,157408045,12790,12790,12790,12790,5
20250409,150000,157344095,12700,12700,12700,12700,79
20250409,145900,156340795,12790,12790,12790,12790,0
20250409,145800,156340795,12790,12790,12790,12790,0
20250409,145700,156340795,12790,12790,12790,12790,15
20250409,145600,156148945,12790,12790,12790,12790,1
20250409,145500,156136155,12790,12790,12790,12790,30
20250409,145400,155752455,12790,12790,12790,12790,363
20250409,145300,151109685,12650,12650,12650,12650,0
20250409,145200,151109685,12650,12650,12650,12650,0
20250409,145100,151109685,12650,12650,12650,12650,0
20250409,145000,151109685,12650,12650,12650,12650,0
20250409,144900,151109685,12650,12710,12710,12620,962
20250409,144800,138938085,12750,12750,12750,12750,0
20250409,144700,138938085,12750,12750,12750,12750,0
20250409,144600,138938085,12750,12730,12750,12730,86
20250409,144500,137841745,12720,12720,12720,12720,0
20250409,144400,137841745,12720,12720,12720,12720,0
20250409,144300,137841745,12720,12720,12720,12720,2
20250409,144200,137816305,12730,12720,12730,12720,55
20250409,144100,137116385,12710,12710,12710,12710,4
20250409,144000,137065545,12710,12720,12720,12710,138
20250409,143900,135311185,12710,12710,12710,12710,21
20250409,143800,135044275,12710,12710,12710,12710,11
20250409,143700,134904465,12710,12710,12710,12710,0
20250409,143600,134904465,12710,12710,12710,12710,0
20250409,143500,134904465,12710,12710,12710,12710,0
20250409,143400,134904465,12710,12710,12710,12710,1
20250409,143300,134891755,12730,12730,12730,12730,0
20250409,143200,134891755,12730,12730,12730,12730,0
20250409,143100,134891755,12730,12730,12730,12730,9
20250409,143000,134777185,12730,12730,12730,12730,1
20250409,142900,134764455,12620,12620,12620,12620,20
20250409,142800,134512055,12620,12620,12620,12620,1
20250409,142700,134499435,12620,12630,12640,12500,517
20250409,142600,127998965,12610,12700,12750,12610,304
20250409,142500,124140075,12710,12830,12830,12710,296
20250409,142400,120364025,12840,12840,12850,12840,7
20250409,142300,120274135,12850,12840,12850,12840,2
20250409,142200,120248445,12840,12900,12900,12840,1499
20250409,142100,100985605,12900,12900,12900,12900,0
20250409,142000,100985605,12900,12900,12900,12900,0
20250409,141900,100985605,12900,12900,12900,12900,2
20250409,141800,100959805,12900,12900,12900,12900,0
20250409,141700,100959805,12900,12900,12900,12900,0
20250409,141600,100959805,12900,12900,12900,12900,21
20250409,141500,100688905,12900,12900,12900,12900,0
20250409,141400,100688905,12900,12900,12900,12900,0
20250409,141300,100688905,12900,12910,12910,12900,207
20250409,141200,98017555,12900,12900,12900,12900,10
20250409,141100,97888555,12900,12900,12900,12900,0
20250409,141000,97888555,12900,12910,12910,12900,12
20250409,140900,97733645,12900,12900,12900,12900,1
20250409,140800,97720745,12900,12910,12910,12900,11
20250409,140700,97578745,12900,12900,12900,12900,0
20250409,140600,97578745,12900,12905,12905,12900,95
20250409,140500,96353240,12910,12910,12910,12910,37
20250409,140400,95875570,12910,12930,12930,12910,81
20250409,140300,94829020,12930,12940,12940,12930,19
20250409,140200,94583220,12940,12970,12970,12940,193
20250409,140100,92083210,12970,12980,12980,12970,114
20250409,140000,90603560,12970,12970,12970,12970,0
20250409,135900,90603560,12970,12980,12980,12970,2
20250409,135800,90577610,12970,12970,12970,12970,0
20250409,135700,90577610,12970,12970,12970,12970,0
20250409,135600,90577610,12970,12980,12980,12970,111
20250409,135500,89137810,12980,12980,12980,12980,32
20250409,135400,88722450,12990,13000,13000,12990,121
20250409,135300,87149610,13010,13010,13010,13010,3
20250409,135200,87110580,13010,13010,13010,13010,149
20250409,135100,85172090,13010,13010,13010,13010,0
20250409,135000,85172090,13010,13010,13010,13010,43
20250409,134900,84612660,13010,13010,13010,13010,0
20250409,134800,84612660,13010,13010,13010,13010,0
20250409,134700,84612660,13010,13010,13010,13010,0
20250409,134600,84612660,13010,13010,13010,13010,0
20250409,134500,84612660,13010,13010,13010,13010,0
20250409,134400,84612660,13010,13010,13010,13010,0
20250409,134300,84612660,13010,13010,13010,13010,0
20250409,134200,84612660,13010,13010,13010,13010,0
20250409,134100,84612660,13010,13010,13010,13010,0
20250409,134000,84612660,13010,13010,13010,13010,0
20250409,133900,84612660,13010,13020,13020,13000,31
20250409,133800,84209380,13160,13160,13160,13160,0
20250409,133700,84209380,13160,13160,13160,13160,2
20250409,133600,84183060,13160,13160,13160,13160,1
20250409,133500,84169900,13030,13030,13030,13030,0
20250409,133400,84169900,13030,13030,13030,13030,0
20250409,133300,84169900,13030,13030,13030,13030,0
20250409,133200,84169900,13030,13030,13030,13030,0
20250409,133100,84169900,13030,13030,13030,13030,0
20250409,133000,84169900,13030,13030,13030,13030,0
20250409,132900,84169900,13030,13040,13040,13030,40
20250409,132800,83648630,13170,13170,13170,13170,0
20250409,132700,83648630,13170,13170,13170,13170,0
20250409,132600,83648630,13170,13170,13170,13170,0
20250409,132500,83648630,13170,13170,13170,13170,0
20250409,132400,83648630,13170,13170,13170,13170,0
20250409,132300,83648630,13170,13170,13170,13170,0
20250409,132200,83648630,13170,13170,13170,13170,0
20250409,132100,83648630,13170,13160,13170,13160,72
20250409,132000,82700410,13170,13170,13170,13170,1
20250409,131900,82687240,13040,13040,13040,13040,10
20250409,131800,82556840,13040,13040,13040,13040,0
20250409,131700,82556840,13040,13080,13080,13040,18
20250409,131600,82321910,13180,13180,13180,13180,0
20250409,131500,82321910,13180,13180,13180,13180,0
20250409,131400,82321910,13180,13180,13180,13180,0
20250409,131300,82321910,13180,13180,13180,13180,1
20250409,131200,82308730,13220,13220,13220,13220,2
20250409,131100,82282290,13220,13220,13220,13220,0
20250409,131000,82282290,13220,13220,13220,13220,0
20250409,130900,82282290,13220,13220,13220,13220,1
20250409,130800,82269070,13220,13220,13220,13220,1
20250409,130700,82255850,13220,13220,13220,13220,0
20250409,130600,82255850,13220,13220,13220,13220,0
20250409,130500,82255850,13220,13220,13220,13220,0
20250409,130400,82255850,13220,13220,13220,13220,10
20250409,130300,82123650,13220,13220,13220,13220,0
20250409,130200,82123650,13220,13220,13220,13220,0
20250409,130100,82123650,13220,13220,13220,13220,3
20250409,130000,82083990,13220,13220,13220,13220,24
20250409,125900,81766710,13220,13220,13220,13220,0
20250409,125800,81766710,13220,13220,13220,13220,0
20250409,125700,81766710,13220,13220,13220,13220,0
20250409,125600,81766710,13220,13220,13220,13220,0
20250409,125500,81766710,13220,13220,13220,13220,0
20250409,125400,81766710,13220,13220,13220,13220,22
20250409,125300,81475870,13220,13220,13220,13220,0
20250409,125200,81475870,13220,13220,13220,13220,0
20250409,125100,81475870,13220,13220,13220,13220,0
20250409,125000,81475870,13220,13220,13220,13220,0
20250409,124900,81475870,13220,13220,13220,13220,0
20250409,124800,81475870,13220,13220,13220,13220,0
20250409,124700,81475870,13220,13220,13220,13220,0
20250409,124600,81475870,13220,13220,13220,13220,0
20250409,124500,81475870,13220,13220,13220,13220,0
20250409,124400,81475870,13220,13220,13220,13220,0
20250409,124300,81475870,13220,13220,13220,13220,0
20250409,124200,81475870,13220,13220,13220,13220,6
20250409,124100,81396550,13220,13220,13220,13220,0
20250409,124000,81396550,13220,13220,13220,13220,0
20250409,123900,81396550,13220,13220,13220,13220,0
20250409,123800,81396550,13220,13220,13220,13220,0
20250409,123700,81396550,13220,13220,13220,13220,68
20250409,123600,80497590,13220,13220,13220,13220,0
20250409,123500,80497590,13220,13220,13220,13220,0
20250409,123400,80497590,13220,13210,13250,13210,465
20250409,123300,74350430,13250,13250,13250,13250,0
20250409,123200,74350430,13250,13250,13250,13250,0
20250409,123100,74350430,13250,13250,13250,13250,0
20250409,123000,74350430,13250,13250,13250,13250,0
20250409,122900,74350430,13250,13250,13250,13250,0
20250409,122800,74350430,13250,13250,13250,13250,0
20250409,122700,74350430,13250,13250,13250,13250,0
20250409,122600,74350430,13250,13250,13250,13250,0
20250409,122500,74350430,13250,13250,13250,13250,0
20250409,122400,74350430,13250,13250,13250,13250,0
20250409,122300,74350430,13250,13250,13250,13250,0
20250409,122200,74350430,13250,13250,13250,13250,0
20250409,122100,74350430,13250,13250,13250,13250,600
20250409,122000,66400430,13330,13330,13330,13330,0
20250409,121900,66400430,13330,13330,13330,13330,0
20250409,121800,66400430,13330,13330,13330,13330,0
20250409,121700,66400430,13330,13330,13330,13330,0
20250409,121600,66400430,13330,13330,13330,13330,0
20250409,121500,66400430,13330,13330,13330,13330,0
20250409,121400,66400430,13330,13330,13330,13330,0
20250409,121300,66400430,13330,13330,13330,13330,0
20250409,121200,66400430,13330,13330,13330,13330,0
20250409,121100,66400430,13330,13330,13330,13330,0
20250409,121000,66400430,13330,13330,13330,13330,0
20250409,120900,66400430,13330,13330,13330,13330,0
20250409,120800,66400430,13330,13330,13330,13330,0
20250409,120700,66400430,13330,13330,13330,13330,0
20250409,120600,66400430,13330,13330,13330,13330,0
20250409,120500,66400430,13330,13330,13330,13330,0
20250409,120400,66400430,13330,13330,13330,13330,0
20250409,120300,66400430,13330,13330,13330,13330,0
20250409,120200,66400430,13330,13330,13330,13330,0
20250409,120100,66400430,13330,13330,13330,13330,0
20250409,120000,66400430,13330,13330,13330,13330,0
20250409,115900,66400430,13330,13210,13330,13210,28
20250409,115800,66029650,13200,13060,13200,13060,303
20250409,115700,62041870,13060,13060,13060,13060,0
20250409,115600,62041870,13060,13060,13060,13060,0
20250409,115500,62041870,13060,13060,13060,13060,0
20250409,115400,62041870,13060,13060,13060,13060,0
20250409,115300,62041870,13060,13060,13060,13060,0
20250409,115200,62041870,13060,13060,13060,13060,0
20250409,115100,62041870,13060,13060,13060,13060,0
20250409,115000,62041870,13060,13060,13060,13060,0
20250409,114900,62041870,13060,13060,13060,13060,0
20250409,114800,62041870,13060,13060,13060,13060,0
20250409,114700,62041870,13060,13060,13060,13060,0
20250409,114600,62041870,13060,13060,13060,13060,0
20250409,114500,62041870,13060,13060,13060,13060,0
20250409,114400,62041870,13060,13060,13060,13060,0
20250409,114300,62041870,13060,13060,13060,13060,2
20250409,114200,62015750,13060,13060,13060,13060,1
20250409,114100,62002690,13000,13000,13000,13000,4
20250409,114000,61950690,13060,13060,13060,13060,0
20250409,113900,61950690,13060,13060,13060,13060,0
20250409,113800,61950690,13060,13060,13060,13060,0
20250409,113700,61950690,13060,13060,13060,13060,1
20250409,113600,61937630,13000,13000,13000,13000,0
20250409,113500,61937630,13000,13050,13050,13000,40
20250409,113400,61416130,13060,13060,13060,13060,0
20250409,113300,61416130,13060,13060,13060,13060,10
20250409,113200,61285530,13060,13060,13060,13060,0
20250409,113100,61285530,13060,13060,13060,13060,0
20250409,113000,61285530,13060,13060,13060,13060,0
20250409,112900,61285530,13060,13060,13060,13060,0
20250409,112800,61285530,13060,13080,13080,13060,21
20250409,112700,61011250,13080,13080,13080,13080,0
20250409,112600,61011250,13080,13080,13080,13080,30
20250409,112500,60618850,13070,13070,13070,13070,13
20250409,112400,60448940,13130,13130,13130,13130,0
20250409,112300,60448940,13130,13130,13130,13130,35
20250409,112200,59989390,13060,13060,13060,13060,0
20250409,112100,59989390,13060,13060,13060,13060,0
20250409,112000,59989390,13060,13060,13060,13060,0
20250409,111900,59989390,13060,13060,13060,13060,0
20250409,111800,59989390,13060,13060,13060,13060,0
20250409,111700,59989390,13060,13060,13060,13060,0
20250409,111600,59989390,13060,13060,13060,13060,0
20250409,111500,59989390,13060,13060,13060,13060,0
20250409,111400,59989390,13060,13060,13060,13060,0
20250409,111300,59989390,13060,13060,13060,13060,0
20250409,111200,59989390,13060,13060,13060,13060,0
20250409,111100,59989390,13060,13060,13060,13060,0
20250409,111000,59989390,13060,13060,13060,13060,0
20250409,110900,59989390,13060,13060,13060,13060,0
20250409,110800,59989390,13060,13060,13060,13060,0
20250409,110700,59989390,13060,13060,13060,13060,0
20250409,110600,59989390,13060,13060,13060,13060,0
20250409,110500,59989390,13060,13060,13060,13060,0
20250409,110400,59989390,13060,13060,13060,13060,0
20250409,110300,59989390,13060,13060,13060,13060,0
20250409,110200,59989390,13060,13060,13060,13060,0
20250409,110100,59989390,13060,13060,13060,13060,45
20250409,110000,59401690,13060,13040,13060,13040,374
20250409,105900,54522630,13040,13040,13040,13040,0
20250409,105800,54522630,13040,13040,13040,13040,0
20250409,105700,54522630,13040,13040,13040,13040,0
20250409,105600,54522630,13040,13040,13040,13040,0
20250409,105500,54522630,13040,13040,13040,13040,0
20250409,105400,54522630,13040,13040,13040,13040,17
20250409,105300,54300950,13040,13040,13040,13040,0
20250409,105200,54300950,13040,13000,13040,13000,202
20250409,105100,51673670,12980,12980,12980,12980,0
20250409,105000,51673670,12980,12980,12980,12980,0
20250409,104900,51673670,12980,12980,12980,12980,5
20250409,104800,51608770,12980,12980,12980,12980,1
20250409,104700,51595790,13000,13000,13000,13000,5
20250409,104600,51530790,13000,13000,13000,13000,7
20250409,104500,51439790,13040,13040,13040,13040,0
20250409,104400,51439790,13040,13040,13040,13040,0
20250409,104300,51439790,13040,13040,13040,13040,0
20250409,104200,51439790,13040,13040,13040,13040,0
20250409,104100,51439790,13040,13040,13040,13040,0
20250409,104000,51439790,13040,13040,13040,13040,0
20250409,103900,51439790,13040,13040,13040,13040,3
20250409,103800,51400670,13040,13040,13040,13040,0
20250409,103700,51400670,13040,13040,13040,13040,0
20250409,103600,51400670,13040,13040,13040,13040,112
20250409,103500,49940190,13040,13040,13040,13040,0
20250409,103400,49940190,13040,13040,13040,13040,0
20250409,103300,49940190,13040,13050,13050,12980,202
20250409,103200,47305230,12990,12990,12990,12990,19
20250409,103100,47058420,12990,12990,12990,12990,0
20250409,103000,47058420,12990,12990,12990,12990,0
20250409,102900,47058420,12990,12990,12990,12990,0
20250409,102800,47058420,12990,12990,12990,12990,0
20250409,102700,47058420,12990,12990,12990,12990,0
20250409,102600,47058420,12990,12990,12990,12990,0
20250409,102500,47058420,12990,12990,12990,12990,0
20250409,102400,47058420,12990,12990,12990,12990,0
20250409,102300,47058420,12990,13050,13050,12990,67
20250409,102200,46187400,13050,13030,13050,13000,31
20250409,102100,45783830,13060,13060,13060,13060,0
20250409,102000,45783830,13060,13060,13060,13060,2
20250409,101900,45757710,13030,13030,13030,13030,1
20250409,101800,45744680,13060,13060,13060,13060,0
20250409,101700,45744680,13060,13060,13060,13060,0
20250409,101600,45744680,13060,13050,13060,13050,50
20250409,101500,45092150,13050,13050,13050,13050,1
20250409,101400,45079100,13020,13020,13020,13020,0
20250409,101300,45079100,13020,13020,13020,13020,1
20250409,101200,45066080,13020,13030,13030,13020,2
20250409,101100,45040030,13070,13070,13070,13070,0
20250409,101000,45040030,13070,13070,13070,13070,0
20250409,100900,45040030,13070,13090,13090,13070,19
20250409,100800,44791670,13070,13070,13070,13070,0
20250409,100700,44791670,13070,13070,13070,13070,0
20250409,100600,44791670,13070,13070,13070,13070,93
20250409,100500,43576160,13070,13070,13070,13070,0
20250409,100400,43576160,13070,13070,13070,13070,0
20250409,100300,43576160,13070,13070,13070,13070,0
20250409,100200,43576160,13070,13060,13070,13060,94
20250409,100100,42347590,13060,13060,13060,13060,0
20250409,100000,42347590,13060,13000,13070,13000,273
20250409,095900,38794810,13000,13040,13040,13000,101
20250409,095800,37480490,13050,13050,13050,13050,0
20250409,095700,37480490,13050,13050,13050,13050,0
20250409,095600,37480490,13050,13050,13050,13050,0
20250409,095500,37480490,13050,13050,13050,13050,0
20250409,095400,37480490,13050,13050,13050,13050,0
20250409,095300,37480490,13050,13050,13050,13050,0
20250409,095200,37480490,13050,13050,13050,13050,39
20250409,095100,36971540,13050,13060,13060,13050,14
20250409,095000,36788820,13020,13020,13020,13020,0
20250409,094900,36788820,13020,13020,13020,13020,0
20250409,094800,36788820,13020,13020,13020,13020,0
20250409,094700,36788820,13020,13020,13020,13020,0
20250409,094600,36788820,13020,13020,13020,13020,1
20250409,094500,36775800,13140,13020,13140,13010,24
20250409,094400,36463130,13160,13030,13160,13030,55
20250409,094300,35745570,13030,13190,13190,13030,16
20250409,094200,35536240,13100,13100,13100,13100,0
20250409,094100,35536240,13100,13100,13100,13100,207
20250409,094000,32824540,13100,13120,13120,13100,97
20250409,093900,31552860,13200,13200,13200,13200,0
20250409,093800,31552860,13200,13200,13200,13200,0
20250409,093700,31552860,13200,13200,13200,13200,0
20250409,093600,31552860,13200,13200,13200,13200,0
20250409,093500,31552860,13200,13200,13200,13200,0
20250409,093400,31552860,13200,13140,13200,13125,173
20250409,093300,29281250,13200,13210,13210,13200,68
20250409,093200,28383140,13250,13250,13250,13250,5
20250409,093100,28316890,13250,13250,13250,13250,0
20250409,093000,28316890,13250,13250,13250,13250,3
20250409,092900,28277140,13250,13250,13250,13250,17
20250409,092800,28051890,13250,13250,13250,13250,0
20250409,092700,28051890,13250,13250,13250,13250,45
20250409,092600,27455640,13250,13250,13250,13250,2
20250409,092500,27429140,13250,13250,13250,13250,0
20250409,092400,27429140,13250,13260,13260,13250,409
20250409,092300,22009620,13260,13260,13260,13260,1
20250409,092200,21996360,13340,13340,13340,13340,0
20250409,092100,21996360,13340,13340,13340,13340,7
20250409,092000,21902980,13350,13350,13350,13350,0
20250409,091900,21902980,13350,13350,13350,13350,0
20250409,091800,21902980,13350,13350,13350,13350,0
20250409,091700,21902980,13350,13350,13350,13350,13
20250409,091600,21729430,13190,13190,13190,13190,2
20250409,091500,21703050,13370,13370,13370,13370,2
20250409,091400,21676310,13370,13360,13370,13360,150
20250409,091300,19670840,13370,13370,13380,13370,231
20250409,091200,16582320,13150,13100,13150,13100,418
20250409,091100,11095100,13100,13100,13100,13100,0
20250409,091000,11095100,13100,13100,13100,13100,8
20250409,090900,10990300,13100,13100,13100,13100,9
20250409,090800,10872400,13150,13150,13150,13150,2
20250409,090700,10846100,13150,13150,13150,13130,121
20250409,090600,9255690,13140,13380,13380,13140,38
20250409,090500,8756130,13140,13140,13140,13140,0
20250409,090400,8756130,13140,13140,13140,13140,0
20250409,090300,8756130,13140,13140,13140,13140,1
20250409,090200,8742990,13100,13390,13390,13100,79
20250409,090100,7707380,13190,13190,13250,13190,283
20250409,090000,3973980,13140,12890,13140,12890,308