KissMeData/107600/min/candle-20250418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195400,202599330,15650,15650,15650,15650,203
20250418,195300,202599330,15650,15650,15650,15650,0
20250418,195200,202599330,15650,15650,15650,15650,0
20250418,195100,202599330,15650,15650,15650,15650,0
20250418,195000,202599330,15650,15650,15650,15650,0
20250418,194900,202599330,15650,15650,15650,15650,0
20250418,194800,202599330,15650,15650,15650,15650,0
20250418,194700,202599330,15650,15650,15650,15650,0
20250418,194600,202599330,15650,15650,15650,15650,0
20250418,194500,202599330,15650,15650,15650,15650,0
20250418,194400,202599330,15650,15650,15650,15650,0
20250418,194300,202599330,15650,15650,15650,15650,0
20250418,194200,202599330,15650,15650,15650,15650,0
20250418,194100,202599330,15650,15650,15650,15650,0
20250418,194000,202599330,15650,15650,15650,15650,0
20250418,193900,202599330,15650,15650,15650,15650,0
20250418,193800,202599330,15650,15650,15650,15650,0
20250418,193700,202599330,15650,15650,15650,15650,0
20250418,193600,202599330,15650,15650,15650,15650,0
20250418,193500,202599330,15650,15650,15650,15650,0
20250418,193400,202599330,15650,15650,15650,15650,0
20250418,193300,202599330,15650,15650,15650,15650,0
20250418,193200,202599330,15650,15650,15650,15650,0
20250418,193100,202599330,15650,15650,15650,15650,0
20250418,193000,202599330,15650,15650,15650,15650,0
20250418,192900,202599330,15650,15650,15650,15650,0
20250418,192800,202599330,15650,15650,15650,15650,0
20250418,192700,202599330,15650,15650,15650,15650,0
20250418,192600,202599330,15650,15650,15650,15650,0
20250418,192500,202599330,15650,15650,15650,15650,0
20250418,192400,202599330,15650,15650,15650,15650,203
20250418,192300,202599330,15650,15650,15650,15650,0
20250418,192200,202599330,15650,15650,15650,15650,0
20250418,192100,202599330,15650,15650,15650,15650,0
20250418,192000,202599330,15650,15650,15650,15650,0
20250418,191900,202599330,15650,15650,15650,15650,0
20250418,191800,202599330,15650,15650,15650,15650,0
20250418,191700,202599330,15650,15650,15650,15650,0
20250418,191600,202599330,15650,15650,15650,15650,0
20250418,191500,202599330,15650,15650,15650,15650,0
20250418,191400,202599330,15650,15650,15650,15650,0
20250418,191300,202599330,15650,15650,15650,15650,0
20250418,191200,202599330,15650,15650,15650,15650,0
20250418,191100,202599330,15650,15650,15650,15650,0
20250418,191000,202599330,15650,15650,15650,15650,0
20250418,190900,202599330,15650,15650,15650,15650,0
20250418,190800,202599330,15650,15650,15650,15650,0
20250418,190700,202599330,15650,15650,15650,15650,0
20250418,190600,202599330,15650,15650,15650,15650,0
20250418,190500,202599330,15650,15650,15650,15650,0
20250418,190400,202599330,15650,15650,15650,15650,0
20250418,190300,202599330,15650,15650,15650,15650,0
20250418,190200,202599330,15650,15650,15650,15650,0
20250418,190100,202599330,15650,15650,15650,15650,0
20250418,190000,202599330,15650,15650,15650,15650,0
20250418,185900,202599330,15650,15650,15650,15650,0
20250418,185800,202599330,15650,15650,15650,15650,0
20250418,185700,202599330,15650,15650,15650,15650,0
20250418,185600,202599330,15650,15650,15650,15650,0
20250418,185500,202599330,15650,15650,15650,15650,0
20250418,185400,202599330,15650,15650,15650,15650,203
20250418,185300,202599330,15650,15650,15650,15650,0
20250418,185200,202599330,15650,15650,15650,15650,0
20250418,185100,202599330,15650,15650,15650,15650,0
20250418,185000,202599330,15650,15650,15650,15650,0
20250418,184900,202599330,15650,15650,15650,15650,0
20250418,184800,202599330,15650,15650,15650,15650,0
20250418,184700,202599330,15650,15650,15650,15650,0
20250418,184600,202599330,15650,15650,15650,15650,0
20250418,184500,202599330,15650,15650,15650,15650,0
20250418,184400,202599330,15650,15650,15650,15650,0
20250418,184300,202599330,15650,15650,15650,15650,0
20250418,184200,202599330,15650,15650,15650,15650,0
20250418,184100,202599330,15650,15650,15650,15650,0
20250418,184000,202599330,15650,15650,15650,15650,0
20250418,183900,202599330,15650,15650,15650,15650,0
20250418,183800,202599330,15650,15650,15650,15650,0
20250418,183700,202599330,15650,15650,15650,15650,0
20250418,183600,202599330,15650,15650,15650,15650,0
20250418,183500,202599330,15650,15650,15650,15650,0
20250418,183400,202599330,15650,15650,15650,15650,0
20250418,183300,202599330,15650,15650,15650,15650,0
20250418,183200,202599330,15650,15650,15650,15650,0
20250418,183100,202599330,15650,15650,15650,15650,0
20250418,183000,202599330,15650,15650,15650,15650,0
20250418,182900,202599330,15650,15650,15650,15650,0
20250418,182800,202599330,15650,15650,15650,15650,0
20250418,182700,202599330,15650,15650,15650,15650,0
20250418,182600,202599330,15650,15650,15650,15650,0
20250418,182500,202599330,15650,15650,15650,15650,0
20250418,182400,202599330,15650,15650,15650,15650,203
20250418,182300,202599330,15650,15650,15650,15650,0
20250418,182200,202599330,15650,15650,15650,15650,0
20250418,182100,202599330,15650,15650,15650,15650,0
20250418,182000,202599330,15650,15650,15650,15650,0
20250418,181900,202599330,15650,15650,15650,15650,0
20250418,181800,202599330,15650,15650,15650,15650,0
20250418,181700,202599330,15650,15650,15650,15650,0
20250418,181600,202599330,15650,15650,15650,15650,0
20250418,181500,202599330,15650,15650,15650,15650,0
20250418,181400,202599330,15650,15650,15650,15650,0
20250418,181300,202599330,15650,15650,15650,15650,0
20250418,181200,202599330,15650,15650,15650,15650,0
20250418,181100,202599330,15650,15650,15650,15650,0
20250418,181000,202599330,15650,15650,15650,15650,0
20250418,180900,202599330,15650,15650,15650,15650,0
20250418,180800,202599330,15650,15650,15650,15650,0
20250418,180700,202599330,15650,15650,15650,15650,0
20250418,180600,202599330,15650,15650,15650,15650,0
20250418,180500,202599330,15650,15650,15650,15650,0
20250418,180400,202599330,15650,15650,15650,15650,0
20250418,180300,202599330,15650,15650,15650,15650,0
20250418,180200,202599330,15650,15650,15650,15650,0
20250418,180100,202599330,15650,15650,15650,15650,0
20250418,180000,202599330,15650,15650,15650,15650,0
20250418,175900,202599330,15650,15650,15650,15650,0
20250418,175800,202599330,15650,15650,15650,15650,0
20250418,175700,202599330,15650,15650,15650,15650,0
20250418,175600,202599330,15650,15650,15650,15650,0
20250418,175500,202599330,15650,15650,15650,15650,0
20250418,175400,202599330,15650,15650,15650,15650,203
20250418,175300,202599330,15650,15650,15650,15650,0
20250418,175200,202599330,15650,15650,15650,15650,0
20250418,175100,202599330,15650,15650,15650,15650,0
20250418,175000,202599330,15650,15650,15650,15650,0
20250418,174900,202599330,15650,15650,15650,15650,0
20250418,174800,202599330,15650,15650,15650,15650,0
20250418,174700,202599330,15650,15650,15650,15650,0
20250418,174600,202599330,15650,15650,15650,15650,0
20250418,174500,202599330,15650,15650,15650,15650,0
20250418,174400,202599330,15650,15650,15650,15650,0
20250418,174300,202599330,15650,15650,15650,15650,0
20250418,174200,202599330,15650,15650,15650,15650,0
20250418,174100,202599330,15650,15650,15650,15650,0
20250418,174000,202599330,15650,15650,15650,15650,0
20250418,173900,202599330,15650,15650,15650,15650,0
20250418,173800,202599330,15650,15650,15650,15650,0
20250418,173700,202599330,15650,15650,15650,15650,0
20250418,173600,202599330,15650,15650,15650,15650,0
20250418,173500,202599330,15650,15650,15650,15650,0
20250418,173400,202599330,15650,15650,15650,15650,0
20250418,173300,202599330,15650,15650,15650,15650,0
20250418,173200,202599330,15650,15650,15650,15650,0
20250418,173100,202599330,15650,15650,15650,15650,0
20250418,173000,202599330,15650,15650,15650,15650,0
20250418,172900,202599330,15650,15650,15650,15650,0
20250418,172800,202599330,15650,15650,15650,15650,0
20250418,172700,202599330,15650,15650,15650,15650,0
20250418,172600,202599330,15650,15650,15650,15650,0
20250418,172500,202599330,15650,15650,15650,15650,0
20250418,172400,202599330,15650,15650,15650,15650,203
20250418,172300,202599330,15650,15650,15650,15650,0
20250418,172200,202599330,15650,15650,15650,15650,0
20250418,172100,202599330,15650,15650,15650,15650,0
20250418,172000,202599330,15650,15650,15650,15650,0
20250418,171900,202599330,15650,15650,15650,15650,0
20250418,171800,202599330,15650,15650,15650,15650,0
20250418,171700,202599330,15650,15650,15650,15650,0
20250418,171600,202599330,15650,15650,15650,15650,0
20250418,171500,202599330,15650,15650,15650,15650,0
20250418,171400,202599330,15650,15650,15650,15650,0
20250418,171300,202599330,15650,15650,15650,15650,0
20250418,171200,202599330,15650,15650,15650,15650,0
20250418,171100,202599330,15650,15650,15650,15650,0
20250418,171000,202599330,15650,15650,15650,15650,0
20250418,170900,202599330,15650,15650,15650,15650,0
20250418,170800,202599330,15650,15650,15650,15650,0
20250418,170700,202599330,15650,15650,15650,15650,0
20250418,170600,202599330,15650,15650,15650,15650,0
20250418,170500,202599330,15650,15650,15650,15650,0
20250418,170400,202599330,15650,15650,15650,15650,0
20250418,170300,202599330,15650,15650,15650,15650,0
20250418,170200,202599330,15650,15650,15650,15650,0
20250418,170100,202599330,15650,15650,15650,15650,0
20250418,170000,202599330,15650,15650,15650,15650,0
20250418,165900,202599330,15650,15650,15650,15650,0
20250418,165800,202599330,15650,15650,15650,15650,0
20250418,165700,202599330,15650,15650,15650,15650,0
20250418,165600,202599330,15650,15650,15650,15650,0
20250418,165500,202599330,15650,15650,15650,15650,0
20250418,165400,202599330,15650,15650,15650,15650,203
20250418,165300,202599330,15650,15650,15650,15650,0
20250418,165200,202599330,15650,15650,15650,15650,0
20250418,165100,202599330,15650,15650,15650,15650,0
20250418,165000,202599330,15650,15650,15650,15650,0
20250418,164900,202599330,15650,15650,15650,15650,0
20250418,164800,202599330,15650,15650,15650,15650,0
20250418,164700,202599330,15650,15650,15650,15650,0
20250418,164600,202599330,15650,15650,15650,15650,0
20250418,164500,202599330,15650,15650,15650,15650,0
20250418,164400,202599330,15650,15650,15650,15650,0
20250418,164300,202599330,15650,15650,15650,15650,0
20250418,164200,202599330,15650,15650,15650,15650,0
20250418,164100,202599330,15650,15650,15650,15650,0
20250418,164000,202599330,15650,15650,15650,15650,0
20250418,163900,202599330,15650,15650,15650,15650,0
20250418,163800,202599330,15650,15650,15650,15650,0
20250418,163700,202599330,15650,15650,15650,15650,0
20250418,163600,202599330,15650,15650,15650,15650,0
20250418,163500,202599330,15650,15650,15650,15650,0
20250418,163400,202599330,15650,15650,15650,15650,0
20250418,163300,202599330,15650,15650,15650,15650,0
20250418,163200,202599330,15650,15650,15650,15650,0
20250418,163100,202599330,15650,15650,15650,15650,0
20250418,163000,202599330,15650,15650,15650,15650,0
20250418,162900,202599330,15650,15650,15650,15650,0
20250418,162800,202599330,15650,15650,15650,15650,0
20250418,162700,202599330,15650,15650,15650,15650,0
20250418,162600,202599330,15650,15650,15650,15650,0
20250418,162500,202599330,15650,15650,15650,15650,0
20250418,162400,202599330,15650,15650,15650,15650,203
20250418,162300,202599330,15650,15650,15650,15650,0
20250418,162200,202599330,15650,15650,15650,15650,0
20250418,162100,202599330,15650,15650,15650,15650,0
20250418,162000,202599330,15650,15650,15650,15650,0
20250418,161900,202599330,15650,15650,15650,15650,0
20250418,161800,202599330,15650,15650,15650,15650,0
20250418,161700,202599330,15650,15650,15650,15650,0
20250418,161600,202599330,15650,15650,15650,15650,0
20250418,161500,202599330,15650,15650,15650,15650,0
20250418,161400,202599330,15650,15650,15650,15650,0
20250418,161300,202599330,15650,15650,15650,15650,0
20250418,161200,202599330,15650,15650,15650,15650,0
20250418,161100,202599330,15650,15650,15650,15650,0
20250418,161000,202599330,15650,15650,15650,15650,0
20250418,160900,202599330,15650,15650,15650,15650,0
20250418,160800,202599330,15650,15650,15650,15650,0
20250418,160700,202599330,15650,15650,15650,15650,0
20250418,160600,202599330,15650,15650,15650,15650,0
20250418,160500,202599330,15650,15650,15650,15650,0
20250418,160400,202599330,15650,15650,15650,15650,0
20250418,160300,202599330,15650,15650,15650,15650,0
20250418,160200,202599330,15650,15650,15650,15650,0
20250418,160100,202599330,15650,15650,15650,15650,0
20250418,160000,202599330,15650,15650,15650,15650,0
20250418,155900,202599330,15650,15650,15650,15650,0
20250418,155800,202599330,15650,15650,15650,15650,0
20250418,155700,202599330,15650,15650,15650,15650,0
20250418,155600,202599330,15650,15650,15650,15650,0
20250418,155500,202599330,15650,15650,15650,15650,0
20250418,155400,202599330,15650,15650,15650,15650,203
20250418,155300,202599330,15650,15650,15650,15650,0
20250418,155200,202599330,15650,15650,15650,15650,0
20250418,155100,202599330,15650,15650,15650,15650,0
20250418,155000,202599330,15650,15650,15650,15650,0
20250418,154900,202599330,15650,15650,15650,15650,0
20250418,154800,202599330,15650,15650,15650,15650,0
20250418,154700,202599330,15650,15650,15650,15650,0
20250418,154600,202599330,15650,15650,15650,15650,0
20250418,154500,202599330,15650,15650,15650,15650,0
20250418,154400,202599330,15650,15650,15650,15650,0
20250418,154300,202599330,15650,15650,15650,15650,0
20250418,154200,202599330,15650,15650,15650,15650,0
20250418,154100,202599330,15650,15650,15650,15650,0
20250418,154000,202599330,15650,15650,15650,15650,0
20250418,153900,202599330,15650,15650,15650,15650,0
20250418,153800,202599330,15650,15650,15650,15650,0
20250418,153700,202599330,15650,15650,15650,15650,0
20250418,153600,202599330,15650,15650,15650,15650,0
20250418,153500,202599330,15650,15650,15650,15650,0
20250418,153400,202599330,15650,15650,15650,15650,0
20250418,153300,202599330,15650,15650,15650,15650,0
20250418,153200,202599330,15650,15650,15650,15650,0
20250418,153100,202599330,15650,15650,15650,15650,0
20250418,153000,202599330,15650,15650,15650,15650,203
20250418,152900,199422380,15650,15650,15650,15650,0
20250418,152800,199422380,15650,15650,15650,15650,0
20250418,152700,199422380,15650,15650,15650,15650,0
20250418,152600,199422380,15650,15650,15650,15650,0
20250418,152500,199422380,15650,15650,15650,15650,0
20250418,152400,199422380,15650,15650,15650,15650,0
20250418,152300,199422380,15650,15650,15650,15650,0
20250418,152200,199422380,15650,15650,15650,15650,0
20250418,152100,199422380,15650,15650,15650,15650,0
20250418,152000,199422380,15650,15650,15650,15650,0
20250418,151900,199422380,15650,15680,15680,15650,20
20250418,151800,199108810,15680,15690,15690,15680,35
20250418,151700,198559990,15690,15690,15690,15690,1
20250418,151600,198544300,15690,15690,15690,15690,0
20250418,151500,198544300,15690,15690,15690,15690,7
20250418,151400,198434470,15690,15690,15690,15690,4
20250418,151300,198371710,15690,15700,15700,15680,182
20250418,151200,195516460,15700,15700,15700,15700,6
20250418,151100,195422260,15700,15700,15700,15700,0
20250418,151000,195422260,15700,15700,15700,15700,1
20250418,150900,195406560,15690,15700,15700,15690,59
20250418,150800,194480820,15700,15730,15730,15700,23
20250418,150700,194119460,15730,15720,15730,15720,3
20250418,150600,194072280,15720,15720,15720,15720,3
20250418,150500,194025120,15720,15720,15720,15720,0
20250418,150400,194025120,15720,15720,15720,15720,0
20250418,150300,194025120,15720,15720,15720,15720,0
20250418,150200,194025120,15720,15720,15720,15720,23
20250418,150100,193663560,15720,15700,15720,15680,259
20250418,150000,189596980,15700,15700,15700,15700,0
20250418,145900,189596980,15700,15700,15700,15700,6
20250418,145800,189502780,15680,15700,15700,15680,37
20250418,145700,188922080,15700,15700,15700,15700,0
20250418,145600,188922080,15700,15700,15700,15700,28
20250418,145500,188482480,15700,15690,15700,15690,97
20250418,145400,186959880,15700,15700,15700,15700,0
20250418,145300,186959880,15700,15690,15700,15690,38
20250418,145200,186363590,15690,15690,15690,15690,23
20250418,145100,186002720,15690,15690,15690,15690,0
20250418,145000,186002720,15690,15690,15690,15690,0
20250418,144900,186002720,15690,15690,15690,15690,0
20250418,144800,186002720,15690,15690,15690,15690,10
20250418,144700,185845820,15680,15680,15680,15680,0
20250418,144600,185845820,15680,15680,15680,15680,32
20250418,144500,185344060,15680,15680,15680,15680,3
20250418,144400,185297020,15700,15700,15700,15700,100
20250418,144300,183727020,15700,15670,15700,15670,255
20250418,144200,179727450,15670,15650,15670,15650,127
20250418,144100,177738500,15650,15660,15660,15650,12
20250418,144000,177550690,15650,15660,15660,15650,15
20250418,143900,177315890,15660,15660,15660,15660,19
20250418,143800,177018350,15660,15660,15660,15660,0
20250418,143700,177018350,15660,15660,15660,15660,1
20250418,143600,177002690,15600,15600,15600,15600,0
20250418,143500,177002690,15600,15640,15640,15600,19
20250418,143400,176705650,15660,15660,15660,15660,0
20250418,143300,176705650,15660,15650,15660,15650,3
20250418,143200,176658690,15650,15620,15650,15620,297
20250418,143100,172017170,15620,15620,15620,15620,3
20250418,143000,171970310,15620,15620,15620,15620,1
20250418,142900,171954690,15610,15610,15610,15610,17
20250418,142800,171689320,15570,15610,15610,15570,11
20250418,142700,171517930,15610,15590,15610,15590,5
20250418,142600,171439930,15610,15610,15610,15610,0
20250418,142500,171439930,15610,15610,15610,15610,0
20250418,142400,171439930,15610,15610,15610,15610,2
20250418,142300,171408710,15610,15570,15610,15570,2
20250418,142200,171377530,15570,15570,15570,15570,0
20250418,142100,171377530,15570,15570,15570,15570,0
20250418,142000,171377530,15570,15570,15570,15570,0
20250418,141900,171377530,15570,15590,15590,15570,10
20250418,141800,171221730,15610,15610,15610,15610,0
20250418,141700,171221730,15610,15610,15610,15610,1
20250418,141600,171206120,15610,15595,15610,15595,11
20250418,141500,171034460,15595,15580,15595,15580,6
20250418,141400,170940965,15580,15580,15580,15580,7
20250418,141300,170831905,15600,15600,15600,15600,6
20250418,141200,170738305,15620,15620,15620,15620,0
20250418,141100,170738305,15620,15610,15620,15610,15
20250418,141000,170504145,15630,15630,15630,15630,0
20250418,140900,170504145,15630,15630,15630,15630,0
20250418,140800,170504145,15630,15610,15630,15610,31
20250418,140700,170019675,15620,15620,15620,15620,5
20250418,140600,169941575,15630,15630,15630,15630,1
20250418,140500,169925945,15640,15630,15640,15630,7
20250418,140400,169816495,15630,15630,15630,15630,11
20250418,140300,169644565,15630,15630,15630,15630,0
20250418,140200,169644565,15630,15630,15630,15630,2
20250418,140100,169613305,15620,15620,15620,15620,0
20250418,140000,169613305,15620,15600,15620,15600,16
20250418,135900,169363685,15600,15600,15600,15600,0
20250418,135800,169363685,15600,15600,15600,15600,0
20250418,135700,169363685,15600,15600,15600,15600,2
20250418,135600,169332485,15550,15550,15550,15550,0
20250418,135500,169332485,15550,15550,15550,15550,199
20250418,135400,166238035,15560,15570,15570,15560,19
20250418,135300,165942305,15600,15570,15600,15570,3
20250418,135200,165895535,15590,15610,15610,15590,257
20250418,135100,161886895,15610,15620,15620,15610,27
20250418,135000,161465325,15620,15620,15620,15620,2
20250418,134900,161434085,15640,15630,15640,15630,86
20250418,134800,160089775,15620,15620,15620,15620,3
20250418,134700,160042915,15620,15620,15620,15620,65
20250418,134600,159027615,15630,15630,15630,15630,0
20250418,134500,159027615,15630,15630,15630,15630,0
20250418,134400,159027615,15630,15610,15630,15610,17
20250418,134300,158762085,15610,15610,15610,15610,2
20250418,134200,158730865,15610,15610,15610,15610,7
20250418,134100,158621595,15610,15610,15610,15610,0
20250418,134000,158621595,15610,15600,15610,15600,17
20250418,133900,158356245,15600,15600,15600,15600,0
20250418,133800,158356245,15600,15600,15600,15600,0
20250418,133700,158356245,15600,15580,15600,15580,21
20250418,133600,158028735,15570,15570,15570,15570,10
20250418,133500,157873035,15570,15570,15570,15570,0
20250418,133400,157873035,15570,15570,15570,15570,6
20250418,133300,157779615,15570,15580,15580,15570,50
20250418,133200,157000765,15580,15580,15580,15580,100
20250418,133100,155442765,15580,15580,15580,15580,1
20250418,133000,155427185,15580,15580,15580,15580,4
20250418,132900,155364865,15600,15590,15600,15590,30
20250418,132800,154897065,15630,15630,15630,15630,0
20250418,132700,154897065,15630,15630,15630,15630,0
20250418,132600,154897065,15630,15630,15630,15630,0
20250418,132500,154897065,15630,15600,15630,15600,6
20250418,132400,154803375,15600,15600,15600,15600,0
20250418,132300,154803375,15600,15600,15630,15600,110
20250418,132200,153087285,15600,15600,15600,15600,125
20250418,132100,151137285,15600,15580,15600,15580,55
20250418,132000,150279975,15580,15580,15580,15580,0
20250418,131900,150279975,15580,15580,15580,15580,3
20250418,131800,150233235,15550,15550,15550,15550,6
20250418,131700,150139935,15550,15540,15550,15530,140
20250418,131600,147964095,15550,15550,15550,15550,4
20250418,131500,147901895,15550,15540,15550,15540,5
20250418,131400,147824185,15530,15530,15530,15530,9
20250418,131300,147684415,15530,15530,15530,15530,2
20250418,131200,147653355,15530,15530,15530,15530,5
20250418,131100,147575705,15550,15550,15550,15550,0
20250418,131000,147575705,15550,15550,15550,15550,0
20250418,130900,147575705,15550,15550,15550,15550,0
20250418,130800,147575705,15550,15550,15550,15550,0
20250418,130700,147575705,15550,15550,15550,15550,0
20250418,130600,147575705,15550,15530,15550,15520,48
20250418,130500,146830075,15525,15525,15525,15525,0
20250418,130400,146830075,15525,15525,15525,15525,0
20250418,130300,146830075,15525,15525,15525,15525,1
20250418,130200,146814550,15550,15550,15550,15550,0
20250418,130100,146814550,15550,15550,15550,15550,20
20250418,130000,146503550,15550,15500,15550,15500,65
20250418,125900,145493995,15500,15500,15500,15500,0
20250418,125800,145493995,15500,15500,15500,15500,14
20250418,125700,145276995,15500,15500,15500,15500,10
20250418,125600,145121995,15500,15500,15500,15500,0
20250418,125500,145121995,15500,15540,15540,15500,16
20250418,125400,144873395,15540,15500,15540,15500,69
20250418,125300,143802725,15500,15500,15500,15500,17
20250418,125200,143539225,15500,15500,15500,15500,0
20250418,125100,143539225,15500,15490,15500,15490,227
20250418,125000,140020805,15490,15460,15490,15460,71
20250418,124900,138922595,15460,15460,15460,15460,0
20250418,124800,138922595,15460,15460,15460,15460,0
20250418,124700,138922595,15460,15460,15460,15460,0
20250418,124600,138922595,15460,15460,15460,15460,0
20250418,124500,138922595,15460,15460,15460,15460,1
20250418,124400,138907135,15380,15380,15380,15380,0
20250418,124300,138907135,15380,15380,15380,15380,0
20250418,124200,138907135,15380,15380,15380,15380,0
20250418,124100,138907135,15380,15380,15380,15380,1
20250418,124000,138891755,15380,15380,15380,15380,4
20250418,123900,138830235,15380,15390,15390,15380,26
20250418,123800,138430305,15380,15380,15380,15380,10
20250418,123700,138276505,15370,15360,15370,15360,16
20250418,123600,138030685,15300,15300,15300,15300,1
20250418,123500,138015385,15280,15280,15280,15280,0
20250418,123400,138015385,15280,15280,15280,15280,0
20250418,123300,138015385,15280,15280,15280,15280,0
20250418,123200,138015385,15280,15280,15280,15280,0
20250418,123100,138015385,15280,15280,15280,15280,2
20250418,123000,137984825,15200,15200,15200,15200,0
20250418,122900,137984825,15200,15360,15360,15190,413
20250418,122800,131697595,15380,15410,15410,15380,18
20250418,122700,131420725,15410,15470,15470,15410,74
20250418,122600,130279695,15500,15500,15500,15500,0
20250418,122500,130279695,15500,15500,15500,15500,0
20250418,122400,130279695,15500,15490,15500,15490,467
20250418,122300,123045625,15500,15500,15500,15500,68
20250418,122200,121991625,15500,15500,15500,15500,6
20250418,122100,121898625,15500,15500,15500,15500,0
20250418,122000,121898625,15500,15490,15500,15490,64
20250418,121900,120906895,15490,15490,15490,15490,5
20250418,121800,120829445,15490,15490,15490,15490,0
20250418,121700,120829445,15490,15490,15490,15490,0
20250418,121600,120829445,15490,15420,15490,15420,16
20250418,121500,120581955,15500,15500,15500,15500,0
20250418,121400,120581955,15500,15500,15500,15500,1
20250418,121300,120566455,15500,15500,15500,15500,53
20250418,121200,119744955,15440,15430,15440,15430,130
20250418,121100,117738935,15430,15600,15650,15430,517
20250418,121000,109695355,15580,15480,15580,15475,161
20250418,120900,107198450,15470,15430,15470,15430,12
20250418,120800,107013010,15420,15420,15420,15420,17
20250418,120700,106750870,15410,15400,15410,15400,24
20250418,120600,106381250,15400,15400,15400,15400,1
20250418,120500,106365850,15380,15380,15380,15380,0
20250418,120400,106365850,15380,15380,15380,15380,0
20250418,120300,106365850,15380,15380,15380,15380,0
20250418,120200,106365850,15380,15360,15490,15360,1511
20250418,120100,83087370,15360,15360,15360,15360,0
20250418,120000,83087370,15360,15320,15360,15320,2
20250418,115900,83056690,15370,15370,15370,15370,0
20250418,115800,83056690,15370,15360,15370,15360,51
20250418,115700,82272870,15370,15370,15370,15370,10
20250418,115600,82119170,15340,15340,15340,15340,10
20250418,115500,81965770,15390,15390,15390,15390,0
20250418,115400,81965770,15390,15390,15390,15390,0
20250418,115300,81965770,15390,15350,15390,15300,201
20250418,115200,78878190,15300,15280,15300,15280,223
20250418,115100,75468730,15260,15270,15280,15260,55
20250418,115000,74628600,15270,15270,15270,15270,0
20250418,114900,74628600,15270,15270,15270,15270,0
20250418,114800,74628600,15270,15270,15270,15270,53
20250418,114700,73819290,15270,15270,15270,15270,0
20250418,114600,73819290,15270,15270,15270,15270,0
20250418,114500,73819290,15270,15270,15270,15270,0
20250418,114400,73819290,15270,15270,15270,15270,0
20250418,114300,73819290,15270,15270,15270,15270,0
20250418,114200,73819290,15270,15270,15270,15270,0
20250418,114100,73819290,15270,15270,15270,15270,0
20250418,114000,73819290,15270,15270,15270,15270,0
20250418,113900,73819290,15270,15270,15270,15270,0
20250418,113800,73819290,15270,15270,15270,15270,2
20250418,113700,73788750,15280,15280,15280,15280,0
20250418,113600,73788750,15280,15280,15280,15280,0
20250418,113500,73788750,15280,15280,15280,15280,0
20250418,113400,73788750,15280,15270,15280,15270,403
20250418,113300,67631540,15260,15260,15260,15260,0
20250418,113200,67631540,15260,15260,15260,15260,0
20250418,113100,67631540,15260,15210,15260,15210,150
20250418,113000,65344990,15260,15260,15260,15260,0
20250418,112900,65344990,15260,15260,15260,15260,0
20250418,112800,65344990,15260,15250,15260,15250,100
20250418,112700,63819020,15260,15260,15260,15260,0
20250418,112600,63819020,15260,15260,15260,15260,0
20250418,112500,63819020,15260,15260,15260,15260,0
20250418,112400,63819020,15260,15270,15270,15260,11
20250418,112300,63651060,15270,15270,15270,15270,0
20250418,112200,63651060,15270,15270,15270,15270,4
20250418,112100,63589980,15180,15180,15180,15180,0
20250418,112000,63589980,15180,15180,15180,15180,8
20250418,111900,63468540,15180,15280,15290,15180,20
20250418,111800,63163020,15290,15200,15290,15200,228
20250418,111700,59683720,15200,15190,15200,15190,44
20250418,111600,59015350,15110,15200,15200,15110,31
20250418,111500,58544240,15200,15200,15200,15200,0
20250418,111400,58544240,15200,15110,15260,15090,48
20250418,111300,57816170,15270,15130,15270,15130,40
20250418,111200,57210240,15100,15115,15130,15100,3
20250418,111100,57164895,15110,15110,15110,15110,0
20250418,111000,57164895,15110,15110,15110,15110,110
20250418,110900,55502795,15100,15100,15100,15100,3
20250418,110800,55457495,15100,15100,15100,15100,41
20250418,110700,54838395,15100,15100,15100,15100,18
20250418,110600,54566595,15100,15090,15100,15090,33
20250418,110500,54068615,15090,15090,15090,15040,10
20250418,110400,53918015,15080,15080,15080,15080,173
20250418,110300,51309175,15070,15070,15070,15070,64
20250418,110200,50344695,15070,15070,15070,15070,0
20250418,110100,50344695,15070,15070,15070,15070,5
20250418,110000,50269345,15070,15070,15070,15070,28
20250418,105900,49847385,15070,15070,15070,15070,1
20250418,105800,49832315,15070,15055,15070,15055,13
20250418,105700,49636420,15070,15060,15070,15060,5
20250418,105600,49561090,15070,14980,15080,14980,6
20250418,105500,49470840,15070,14970,15070,14970,102
20250418,105400,47933800,15060,15060,15060,15060,23
20250418,105300,47587420,15070,15070,15070,15070,0
20250418,105200,47587420,15070,14980,15070,14980,62
20250418,105100,46657990,15000,15000,15000,15000,0
20250418,105000,46657990,15000,15000,15000,15000,3
20250418,104900,46612990,15000,15000,15000,15000,348
20250418,104800,41392990,15000,14980,15000,14980,195
20250418,104700,38469630,14980,14950,14980,14950,289
20250418,104600,34143410,14940,14940,14940,14940,0
20250418,104500,34143410,14940,14940,14940,14940,0
20250418,104400,34143410,14940,14940,14940,14940,0
20250418,104300,34143410,14940,14940,14940,14940,0
20250418,104200,34143410,14940,14940,14940,14940,0
20250418,104100,34143410,14940,14940,14940,14940,0
20250418,104000,34143410,14940,14940,14940,14940,0
20250418,103900,34143410,14940,14940,14940,14940,0
20250418,103800,34143410,14940,14940,14940,14940,0
20250418,103700,34143410,14940,14940,14940,14940,57
20250418,103600,33291830,14940,14940,14940,14940,0
20250418,103500,33291830,14940,14940,14940,14940,815
20250418,103400,21115730,14940,14940,14940,14940,0
20250418,103300,21115730,14940,14940,14940,14940,0
20250418,103200,21115730,14940,14940,14940,14940,0
20250418,103100,21115730,14940,14940,14940,14940,0
20250418,103000,21115730,14940,14940,14940,14940,1
20250418,102900,21100790,14940,14940,14940,14940,0
20250418,102800,21100790,14940,14940,14940,14940,0
20250418,102700,21100790,14940,14940,14940,14940,1
20250418,102600,21085850,14940,14940,14940,14940,5
20250418,102500,21011150,14940,14940,14940,14940,0
20250418,102400,21011150,14940,14940,14940,14940,0
20250418,102300,21011150,14940,14940,14940,14940,0
20250418,102200,21011150,14940,14940,14940,14940,1
20250418,102100,20996210,14900,14890,14900,14890,12
20250418,102000,20817440,14910,14910,14910,14910,2
20250418,101900,20787620,14920,14920,14920,14920,1
20250418,101800,20772700,14940,14940,14940,14940,0
20250418,101700,20772700,14940,14940,14940,14940,0
20250418,101600,20772700,14940,14940,14940,14940,5
20250418,101500,20698000,14910,14910,14910,14910,0
20250418,101400,20698000,14910,14880,14910,14880,122
20250418,101300,18882560,14880,14880,14880,14880,69
20250418,101200,17855840,14880,14880,14880,14880,1
20250418,101100,17840960,14920,14920,14920,14920,0
20250418,101000,17840960,14920,14920,14920,14920,1
20250418,100900,17826040,14930,14930,14930,14930,50
20250418,100800,17079540,14930,14930,14930,14930,13
20250418,100700,16885450,14930,14930,14930,14930,0
20250418,100600,16885450,14930,14930,14930,14930,0
20250418,100500,16885450,14930,14930,14930,14930,8
20250418,100400,16766010,14930,14930,14930,14930,1
20250418,100300,16751080,14930,14930,14930,14930,2
20250418,100200,16721220,14900,14900,14900,14900,0
20250418,100100,16721220,14900,14900,14900,14900,0
20250418,100000,16721220,14900,14930,14930,14900,19
20250418,095900,16437640,14930,14930,14930,14930,0
20250418,095800,16437640,14930,14930,14930,14930,0
20250418,095700,16437640,14930,14920,14930,14920,6
20250418,095600,16348080,14930,14930,14930,14930,0
20250418,095500,16348080,14930,14930,14930,14930,0
20250418,095400,16348080,14930,14930,14930,14930,0
20250418,095300,16348080,14930,14930,14930,14930,0
20250418,095200,16348080,14930,14930,14930,14930,0
20250418,095100,16348080,14930,14930,14930,14930,0
20250418,095000,16348080,14930,14930,14930,14930,0
20250418,094900,16348080,14930,14930,14930,14930,0
20250418,094800,16348080,14930,14930,14930,14930,0
20250418,094700,16348080,14930,14930,14930,14930,2
20250418,094600,16318220,14930,14930,14930,14930,7
20250418,094500,16213710,14920,14920,14920,14920,11
20250418,094400,16049590,14920,14910,14920,14910,3
20250418,094300,16004840,14910,14910,14910,14910,1
20250418,094200,15989930,14900,14900,14900,14900,0
20250418,094100,15989930,14900,14900,14900,14900,6
20250418,094000,15900530,14900,14900,14900,14900,0
20250418,093900,15900530,14900,14900,14900,14900,0
20250418,093800,15900530,14900,14900,14900,14900,0
20250418,093700,15900530,14900,14900,14900,14900,1
20250418,093600,15885630,14840,14840,14840,14840,16
20250418,093500,15648190,14840,14840,14840,14840,0
20250418,093400,15648190,14840,14840,14840,14840,0
20250418,093300,15648190,14840,14840,14840,14840,0
20250418,093200,15648190,14840,14840,14840,14840,18
20250418,093100,15381070,14840,14840,14840,14840,60
20250418,093000,14490670,14830,14830,14830,14830,29
20250418,092900,14060600,14830,14830,14830,14830,10
20250418,092800,13912300,14830,14850,14850,14830,315
20250418,092700,9240570,14900,14900,14900,14900,1
20250418,092600,9225670,14850,14840,14850,14840,101
20250418,092500,7726820,14840,14850,14850,14840,21
20250418,092400,7415070,14940,14940,14940,14940,0
20250418,092300,7415070,14940,14940,14940,14940,0
20250418,092200,7415070,14940,14940,14940,14940,0
20250418,092100,7415070,14940,14940,14940,14940,0
20250418,092000,7415070,14940,14840,14940,14840,2
20250418,091900,7385290,14940,14940,14940,14940,0
20250418,091800,7385290,14940,14940,14940,14940,0
20250418,091700,7385290,14940,14940,14940,14940,1
20250418,091600,7370350,14800,14800,14800,14800,0
20250418,091500,7370350,14800,14800,14800,14800,1
20250418,091400,7355550,14910,14910,14910,14910,0
20250418,091300,7355550,14910,14910,14910,14910,1
20250418,091200,7340640,14980,14980,14980,14980,1
20250418,091100,7325660,14890,14880,14890,14860,126
20250418,091000,5450000,14750,14880,14880,14750,240
20250418,090900,1903140,14880,14880,14880,14880,1
20250418,090800,1888260,14770,14770,14770,14770,0
20250418,090700,1888260,14770,14770,14770,14770,1
20250418,090600,1873490,14770,14770,14770,14770,0
20250418,090500,1873490,14770,14770,14770,14770,0
20250418,090400,1873490,14770,14770,14770,14770,30
20250418,090300,1430390,14770,14820,14820,14770,7
20250418,090200,1326940,14820,14820,14820,14820,1
20250418,090100,1312120,14730,14880,14880,14730,28
20250418,090000,899530,14730,14730,14890,14730,61