KissMeData/226320/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,202700,259825590,11890,11890,11890,11890,679
20250414,202600,259825590,11890,11890,11890,11890,0
20250414,202500,259825590,11890,11890,11890,11890,0
20250414,202400,259825590,11890,11890,11890,11890,0
20250414,202300,259825590,11890,11890,11890,11890,0
20250414,202200,259825590,11890,11890,11890,11890,0
20250414,202100,259825590,11890,11890,11890,11890,0
20250414,202000,259825590,11890,11890,11890,11890,0
20250414,201900,259825590,11890,11890,11890,11890,0
20250414,201800,259825590,11890,11890,11890,11890,0
20250414,201700,259825590,11890,11890,11890,11890,0
20250414,201600,259825590,11890,11890,11890,11890,0
20250414,201500,259825590,11890,11890,11890,11890,0
20250414,201400,259825590,11890,11890,11890,11890,0
20250414,201300,259825590,11890,11890,11890,11890,0
20250414,201200,259825590,11890,11890,11890,11890,0
20250414,201100,259825590,11890,11890,11890,11890,0
20250414,201000,259825590,11890,11890,11890,11890,0
20250414,200900,259825590,11890,11890,11890,11890,0
20250414,200800,259825590,11890,11890,11890,11890,0
20250414,200700,259825590,11890,11890,11890,11890,0
20250414,200600,259825590,11890,11890,11890,11890,0
20250414,200500,259825590,11890,11890,11890,11890,0
20250414,200400,259825590,11890,11890,11890,11890,0
20250414,200300,259825590,11890,11890,11890,11890,0
20250414,200200,259825590,11890,11890,11890,11890,0
20250414,200100,259825590,11890,11890,11890,11890,0
20250414,200000,259825590,11890,11890,11890,11890,0
20250414,195900,259825590,11890,11890,11890,11890,0
20250414,195800,259825590,11890,11890,11890,11890,0
20250414,195700,259825590,11890,11890,11890,11890,679
20250414,195600,259825590,11890,11890,11890,11890,0
20250414,195500,259825590,11890,11890,11890,11890,0
20250414,195400,259825590,11890,11890,11890,11890,0
20250414,195300,259825590,11890,11890,11890,11890,0
20250414,195200,259825590,11890,11890,11890,11890,0
20250414,195100,259825590,11890,11890,11890,11890,0
20250414,195000,259825590,11890,11890,11890,11890,0
20250414,194900,259825590,11890,11890,11890,11890,0
20250414,194800,259825590,11890,11890,11890,11890,0
20250414,194700,259825590,11890,11890,11890,11890,0
20250414,194600,259825590,11890,11890,11890,11890,0
20250414,194500,259825590,11890,11890,11890,11890,0
20250414,194400,259825590,11890,11890,11890,11890,0
20250414,194300,259825590,11890,11890,11890,11890,0
20250414,194200,259825590,11890,11890,11890,11890,0
20250414,194100,259825590,11890,11890,11890,11890,0
20250414,194000,259825590,11890,11890,11890,11890,0
20250414,193900,259825590,11890,11890,11890,11890,0
20250414,193800,259825590,11890,11890,11890,11890,0
20250414,193700,259825590,11890,11890,11890,11890,0
20250414,193600,259825590,11890,11890,11890,11890,0
20250414,193500,259825590,11890,11890,11890,11890,0
20250414,193400,259825590,11890,11890,11890,11890,0
20250414,193300,259825590,11890,11890,11890,11890,0
20250414,193200,259825590,11890,11890,11890,11890,0
20250414,193100,259825590,11890,11890,11890,11890,0
20250414,193000,259825590,11890,11890,11890,11890,0
20250414,192900,259825590,11890,11890,11890,11890,0
20250414,192800,259825590,11890,11890,11890,11890,0
20250414,192700,259825590,11890,11890,11890,11890,679
20250414,192600,259825590,11890,11890,11890,11890,0
20250414,192500,259825590,11890,11890,11890,11890,0
20250414,192400,259825590,11890,11890,11890,11890,0
20250414,192300,259825590,11890,11890,11890,11890,0
20250414,192200,259825590,11890,11890,11890,11890,0
20250414,192100,259825590,11890,11890,11890,11890,0
20250414,192000,259825590,11890,11890,11890,11890,0
20250414,191900,259825590,11890,11890,11890,11890,0
20250414,191800,259825590,11890,11890,11890,11890,0
20250414,191700,259825590,11890,11890,11890,11890,0
20250414,191600,259825590,11890,11890,11890,11890,0
20250414,191500,259825590,11890,11890,11890,11890,0
20250414,191400,259825590,11890,11890,11890,11890,0
20250414,191300,259825590,11890,11890,11890,11890,0
20250414,191200,259825590,11890,11890,11890,11890,0
20250414,191100,259825590,11890,11890,11890,11890,0
20250414,191000,259825590,11890,11890,11890,11890,0
20250414,190900,259825590,11890,11890,11890,11890,0
20250414,190800,259825590,11890,11890,11890,11890,0
20250414,190700,259825590,11890,11890,11890,11890,0
20250414,190600,259825590,11890,11890,11890,11890,0
20250414,190500,259825590,11890,11890,11890,11890,0
20250414,190400,259825590,11890,11890,11890,11890,0
20250414,190300,259825590,11890,11890,11890,11890,0
20250414,190200,259825590,11890,11890,11890,11890,0
20250414,190100,259825590,11890,11890,11890,11890,0
20250414,190000,259825590,11890,11890,11890,11890,0
20250414,185900,259825590,11890,11890,11890,11890,0
20250414,185800,259825590,11890,11890,11890,11890,0
20250414,185700,259825590,11890,11890,11890,11890,679
20250414,185600,259825590,11890,11890,11890,11890,0
20250414,185500,259825590,11890,11890,11890,11890,0
20250414,185400,259825590,11890,11890,11890,11890,0
20250414,185300,259825590,11890,11890,11890,11890,0
20250414,185200,259825590,11890,11890,11890,11890,0
20250414,185100,259825590,11890,11890,11890,11890,0
20250414,185000,259825590,11890,11890,11890,11890,0
20250414,184900,259825590,11890,11890,11890,11890,0
20250414,184800,259825590,11890,11890,11890,11890,0
20250414,184700,259825590,11890,11890,11890,11890,0
20250414,184600,259825590,11890,11890,11890,11890,0
20250414,184500,259825590,11890,11890,11890,11890,0
20250414,184400,259825590,11890,11890,11890,11890,0
20250414,184300,259825590,11890,11890,11890,11890,0
20250414,184200,259825590,11890,11890,11890,11890,0
20250414,184100,259825590,11890,11890,11890,11890,0
20250414,184000,259825590,11890,11890,11890,11890,0
20250414,183900,259825590,11890,11890,11890,11890,0
20250414,183800,259825590,11890,11890,11890,11890,0
20250414,183700,259825590,11890,11890,11890,11890,0
20250414,183600,259825590,11890,11890,11890,11890,0
20250414,183500,259825590,11890,11890,11890,11890,0
20250414,183400,259825590,11890,11890,11890,11890,0
20250414,183300,259825590,11890,11890,11890,11890,0
20250414,183200,259825590,11890,11890,11890,11890,0
20250414,183100,259825590,11890,11890,11890,11890,0
20250414,183000,259825590,11890,11890,11890,11890,0
20250414,182900,259825590,11890,11890,11890,11890,0
20250414,182800,259825590,11890,11890,11890,11890,0
20250414,182700,259825590,11890,11890,11890,11890,679
20250414,182600,259825590,11890,11890,11890,11890,0
20250414,182500,259825590,11890,11890,11890,11890,0
20250414,182400,259825590,11890,11890,11890,11890,0
20250414,182300,259825590,11890,11890,11890,11890,0
20250414,182200,259825590,11890,11890,11890,11890,0
20250414,182100,259825590,11890,11890,11890,11890,0
20250414,182000,259825590,11890,11890,11890,11890,0
20250414,181900,259825590,11890,11890,11890,11890,0
20250414,181800,259825590,11890,11890,11890,11890,0
20250414,181700,259825590,11890,11890,11890,11890,0
20250414,181600,259825590,11890,11890,11890,11890,0
20250414,181500,259825590,11890,11890,11890,11890,0
20250414,181400,259825590,11890,11890,11890,11890,0
20250414,181300,259825590,11890,11890,11890,11890,0
20250414,181200,259825590,11890,11890,11890,11890,0
20250414,181100,259825590,11890,11890,11890,11890,0
20250414,181000,259825590,11890,11890,11890,11890,0
20250414,180900,259825590,11890,11890,11890,11890,0
20250414,180800,259825590,11890,11890,11890,11890,0
20250414,180700,259825590,11890,11890,11890,11890,0
20250414,180600,259825590,11890,11890,11890,11890,0
20250414,180500,259825590,11890,11890,11890,11890,0
20250414,180400,259825590,11890,11890,11890,11890,0
20250414,180300,259825590,11890,11890,11890,11890,0
20250414,180200,259825590,11890,11890,11890,11890,0
20250414,180100,259825590,11890,11890,11890,11890,0
20250414,180000,259825590,11890,11890,11890,11890,0
20250414,175900,259825590,11890,11890,11890,11890,0
20250414,175800,259825590,11890,11890,11890,11890,0
20250414,175700,259825590,11890,11890,11890,11890,679
20250414,175600,259825590,11890,11890,11890,11890,0
20250414,175500,259825590,11890,11890,11890,11890,0
20250414,175400,259825590,11890,11890,11890,11890,0
20250414,175300,259825590,11890,11890,11890,11890,0
20250414,175200,259825590,11890,11890,11890,11890,0
20250414,175100,259825590,11890,11890,11890,11890,0
20250414,175000,259825590,11890,11890,11890,11890,0
20250414,174900,259825590,11890,11890,11890,11890,0
20250414,174800,259825590,11890,11890,11890,11890,0
20250414,174700,259825590,11890,11890,11890,11890,0
20250414,174600,259825590,11890,11890,11890,11890,0
20250414,174500,259825590,11890,11890,11890,11890,0
20250414,174400,259825590,11890,11890,11890,11890,0
20250414,174300,259825590,11890,11890,11890,11890,0
20250414,174200,259825590,11890,11890,11890,11890,0
20250414,174100,259825590,11890,11890,11890,11890,0
20250414,174000,259825590,11890,11890,11890,11890,0
20250414,173900,259825590,11890,11890,11890,11890,0
20250414,173800,259825590,11890,11890,11890,11890,0
20250414,173700,259825590,11890,11890,11890,11890,0
20250414,173600,259825590,11890,11890,11890,11890,0
20250414,173500,259825590,11890,11890,11890,11890,0
20250414,173400,259825590,11890,11890,11890,11890,0
20250414,173300,259825590,11890,11890,11890,11890,0
20250414,173200,259825590,11890,11890,11890,11890,0
20250414,173100,259825590,11890,11890,11890,11890,0
20250414,173000,259825590,11890,11890,11890,11890,0
20250414,172900,259825590,11890,11890,11890,11890,0
20250414,172800,259825590,11890,11890,11890,11890,0
20250414,172700,259825590,11890,11890,11890,11890,679
20250414,172600,259825590,11890,11890,11890,11890,0
20250414,172500,259825590,11890,11890,11890,11890,0
20250414,172400,259825590,11890,11890,11890,11890,0
20250414,172300,259825590,11890,11890,11890,11890,0
20250414,172200,259825590,11890,11890,11890,11890,0
20250414,172100,259825590,11890,11890,11890,11890,0
20250414,172000,259825590,11890,11890,11890,11890,0
20250414,171900,259825590,11890,11890,11890,11890,0
20250414,171800,259825590,11890,11890,11890,11890,0
20250414,171700,259825590,11890,11890,11890,11890,0
20250414,171600,259825590,11890,11890,11890,11890,0
20250414,171500,259825590,11890,11890,11890,11890,0
20250414,171400,259825590,11890,11890,11890,11890,0
20250414,171300,259825590,11890,11890,11890,11890,0
20250414,171200,259825590,11890,11890,11890,11890,0
20250414,171100,259825590,11890,11890,11890,11890,0
20250414,171000,259825590,11890,11890,11890,11890,0
20250414,170900,259825590,11890,11890,11890,11890,0
20250414,170800,259825590,11890,11890,11890,11890,0
20250414,170700,259825590,11890,11890,11890,11890,0
20250414,170600,259825590,11890,11890,11890,11890,0
20250414,170500,259825590,11890,11890,11890,11890,0
20250414,170400,259825590,11890,11890,11890,11890,0
20250414,170300,259825590,11890,11890,11890,11890,0
20250414,170200,259825590,11890,11890,11890,11890,0
20250414,170100,259825590,11890,11890,11890,11890,0
20250414,170000,259825590,11890,11890,11890,11890,0
20250414,165900,259825590,11890,11890,11890,11890,0
20250414,165800,259825590,11890,11890,11890,11890,0
20250414,165700,259825590,11890,11890,11890,11890,679
20250414,165600,259825590,11890,11890,11890,11890,0
20250414,165500,259825590,11890,11890,11890,11890,0
20250414,165400,259825590,11890,11890,11890,11890,0
20250414,165300,259825590,11890,11890,11890,11890,0
20250414,165200,259825590,11890,11890,11890,11890,0
20250414,165100,259825590,11890,11890,11890,11890,0
20250414,165000,259825590,11890,11890,11890,11890,0
20250414,164900,259825590,11890,11890,11890,11890,0
20250414,164800,259825590,11890,11890,11890,11890,0
20250414,164700,259825590,11890,11890,11890,11890,0
20250414,164600,259825590,11890,11890,11890,11890,0
20250414,164500,259825590,11890,11890,11890,11890,0
20250414,164400,259825590,11890,11890,11890,11890,0
20250414,164300,259825590,11890,11890,11890,11890,0
20250414,164200,259825590,11890,11890,11890,11890,0
20250414,164100,259825590,11890,11890,11890,11890,0
20250414,164000,259825590,11890,11890,11890,11890,0
20250414,163900,259825590,11890,11890,11890,11890,0
20250414,163800,259825590,11890,11890,11890,11890,0
20250414,163700,259825590,11890,11890,11890,11890,0
20250414,163600,259825590,11890,11890,11890,11890,0
20250414,163500,259825590,11890,11890,11890,11890,0
20250414,163400,259825590,11890,11890,11890,11890,0
20250414,163300,259825590,11890,11890,11890,11890,0
20250414,163200,259825590,11890,11890,11890,11890,0
20250414,163100,259825590,11890,11890,11890,11890,0
20250414,163000,259825590,11890,11890,11890,11890,0
20250414,162900,259825590,11890,11890,11890,11890,0
20250414,162800,259825590,11890,11890,11890,11890,0
20250414,162700,259825590,11890,11890,11890,11890,679
20250414,162600,259825590,11890,11890,11890,11890,0
20250414,162500,259825590,11890,11890,11890,11890,0
20250414,162400,259825590,11890,11890,11890,11890,0
20250414,162300,259825590,11890,11890,11890,11890,0
20250414,162200,259825590,11890,11890,11890,11890,0
20250414,162100,259825590,11890,11890,11890,11890,0
20250414,162000,259825590,11890,11890,11890,11890,0
20250414,161900,259825590,11890,11890,11890,11890,0
20250414,161800,259825590,11890,11890,11890,11890,0
20250414,161700,259825590,11890,11890,11890,11890,0
20250414,161600,259825590,11890,11890,11890,11890,0
20250414,161500,259825590,11890,11890,11890,11890,0
20250414,161400,259825590,11890,11890,11890,11890,0
20250414,161300,259825590,11890,11890,11890,11890,0
20250414,161200,259825590,11890,11890,11890,11890,0
20250414,161100,259825590,11890,11890,11890,11890,0
20250414,161000,259825590,11890,11890,11890,11890,0
20250414,160900,259825590,11890,11890,11890,11890,0
20250414,160800,259825590,11890,11890,11890,11890,0
20250414,160700,259825590,11890,11890,11890,11890,0
20250414,160600,259825590,11890,11890,11890,11890,0
20250414,160500,259825590,11890,11890,11890,11890,0
20250414,160400,259825590,11890,11890,11890,11890,0
20250414,160300,259825590,11890,11890,11890,11890,0
20250414,160200,259825590,11890,11890,11890,11890,0
20250414,160100,259825590,11890,11890,11890,11890,0
20250414,160000,259825590,11890,11890,11890,11890,0
20250414,155900,259825590,11890,11890,11890,11890,0
20250414,155800,259825590,11890,11890,11890,11890,0
20250414,155700,259825590,11890,11890,11890,11890,679
20250414,155600,259825590,11890,11890,11890,11890,0
20250414,155500,259825590,11890,11890,11890,11890,0
20250414,155400,259825590,11890,11890,11890,11890,0
20250414,155300,259825590,11890,11890,11890,11890,0
20250414,155200,259825590,11890,11890,11890,11890,0
20250414,155100,259825590,11890,11890,11890,11890,0
20250414,155000,259825590,11890,11890,11890,11890,0
20250414,154900,259825590,11890,11890,11890,11890,0
20250414,154800,259825590,11890,11890,11890,11890,0
20250414,154700,259825590,11890,11890,11890,11890,0
20250414,154600,259825590,11890,11890,11890,11890,0
20250414,154500,259825590,11890,11890,11890,11890,0
20250414,154400,259825590,11890,11890,11890,11890,0
20250414,154300,259825590,11890,11890,11890,11890,0
20250414,154200,259825590,11890,11890,11890,11890,0
20250414,154100,259825590,11890,11890,11890,11890,0
20250414,154000,259825590,11890,11890,11890,11890,0
20250414,153900,259825590,11890,11890,11890,11890,0
20250414,153800,259825590,11890,11890,11890,11890,0
20250414,153700,259825590,11890,11890,11890,11890,0
20250414,153600,259825590,11890,11890,11890,11890,0
20250414,153500,259825590,11890,11890,11890,11890,0
20250414,153400,259825590,11890,11890,11890,11890,0
20250414,153300,259825590,11890,11890,11890,11890,0
20250414,153200,259825590,11890,11890,11890,11890,0
20250414,153100,259825590,11890,11890,11890,11890,0
20250414,153000,259825590,11890,11890,11890,11890,679
20250414,152900,251752280,11910,11910,11910,11910,0
20250414,152800,251752280,11910,11910,11910,11910,0
20250414,152700,251752280,11910,11910,11910,11910,0
20250414,152600,251752280,11910,11910,11910,11910,0
20250414,152500,251752280,11910,11910,11910,11910,0
20250414,152400,251752280,11910,11910,11910,11910,0
20250414,152300,251752280,11910,11910,11910,11910,0
20250414,152200,251752280,11910,11910,11910,11910,0
20250414,152100,251752280,11910,11910,11910,11910,0
20250414,152000,251752280,11910,11910,11910,11910,0
20250414,151900,251752280,11910,11910,11910,11910,5
20250414,151800,251692730,11900,11900,11900,11900,36
20250414,151700,251264330,11900,11910,11910,11900,30
20250414,151600,250907140,11920,11920,11920,11920,0
20250414,151500,250907140,11920,11935,11935,11920,27
20250414,151400,250585255,11930,11930,11930,11930,0
20250414,151300,250585255,11930,11930,11930,11930,0
20250414,151200,250585255,11930,11930,11930,11930,0
20250414,151100,250585255,11930,11930,11930,11930,0
20250414,151000,250585255,11930,11930,11930,11930,2
20250414,150900,250561395,11950,11950,11950,11950,0
20250414,150800,250561395,11950,11950,11950,11950,9
20250414,150700,250453845,11960,11960,11960,11960,0
20250414,150600,250453845,11960,11960,11960,11960,0
20250414,150500,250453845,11960,11950,11960,11950,9
20250414,150400,250346285,11950,11950,11950,11950,2
20250414,150300,250322385,11920,11920,11920,11920,0
20250414,150200,250322385,11920,11920,11920,11920,0
20250414,150100,250322385,11920,11920,11920,11920,136
20250414,150000,248701265,11910,11910,11910,11910,0
20250414,145900,248701265,11910,11930,11930,11910,121
20250414,145800,247259505,11960,11960,11960,11960,0
20250414,145700,247259505,11960,11960,11960,11960,0
20250414,145600,247259505,11960,11960,11960,11960,0
20250414,145500,247259505,11960,11960,11960,11960,4
20250414,145400,247211665,11965,11965,11965,11965,8
20250414,145300,247115945,11970,11970,11970,11970,0
20250414,145200,247115945,11970,11970,11970,11970,0
20250414,145100,247115945,11970,11965,11970,11965,9
20250414,145000,247008235,11965,11970,11970,11965,18
20250414,144900,246792835,11970,11965,11970,11960,43
20250414,144800,246278195,11960,11960,11970,11960,42
20250414,144700,245775765,11960,11945,11960,11945,15
20250414,144600,245596395,11980,11980,11980,11980,0
20250414,144500,245596395,11980,11980,11980,11980,0
20250414,144400,245596395,11980,11980,11980,11980,0
20250414,144300,245596395,11980,11980,11980,11980,0
20250414,144200,245596395,11980,11980,11980,11980,0
20250414,144100,245596395,11980,11980,11980,11980,0
20250414,144000,245596395,11980,11980,11980,11980,0
20250414,143900,245596395,11980,11960,11980,11960,11
20250414,143800,245464635,11980,11980,11980,11980,0
20250414,143700,245464635,11980,11960,11980,11960,527
20250414,143600,239156445,11970,11970,11970,11970,0
20250414,143500,239156445,11970,11970,11970,11970,0
20250414,143400,239156445,11970,11970,11970,11970,0
20250414,143300,239156445,11970,11970,11970,11970,0
20250414,143200,239156445,11970,11970,11970,11970,0
20250414,143100,239156445,11970,11970,11970,11970,0
20250414,143000,239156445,11970,11970,11970,11970,0
20250414,142900,239156445,11970,11970,11970,11970,0
20250414,142800,239156445,11970,11970,11970,11970,0
20250414,142700,239156445,11970,11970,11970,11970,0
20250414,142600,239156445,11970,11970,11970,11970,0
20250414,142500,239156445,11970,11970,11970,11970,0
20250414,142400,239156445,11970,11970,11970,11970,0
20250414,142300,239156445,11970,11960,11970,11960,2
20250414,142200,239132515,11970,11970,11970,11970,0
20250414,142100,239132515,11970,11970,11970,11970,0
20250414,142000,239132515,11970,11970,11970,11970,0
20250414,141900,239132515,11970,11970,11970,11970,0
20250414,141800,239132515,11970,11960,11970,11960,2
20250414,141700,239108585,11960,11960,11960,11960,0
20250414,141600,239108585,11960,11960,11960,11960,1
20250414,141500,239096625,11970,11960,11970,11960,10
20250414,141400,238976935,11970,11970,11970,11970,0
20250414,141300,238976935,11970,11970,11970,11970,0
20250414,141200,238976935,11970,11970,11970,11970,0
20250414,141100,238976935,11970,11960,11970,11960,30
20250414,141000,238617995,11925,11925,11925,11925,2
20250414,140900,238594145,11970,11970,11970,11970,0
20250414,140800,238594145,11970,11970,11970,11970,0
20250414,140700,238594145,11970,11970,11970,11970,0
20250414,140600,238594145,11970,11970,11970,11970,0
20250414,140500,238594145,11970,11970,11970,11970,0
20250414,140400,238594145,11970,11970,11970,11970,0
20250414,140300,238594145,11970,11970,11970,11970,0
20250414,140200,238594145,11970,11970,11970,11970,0
20250414,140100,238594145,11970,11940,11970,11940,2
20250414,140000,238570235,11910,11910,11910,11910,0
20250414,135900,238570235,11910,11910,11910,11910,0
20250414,135800,238570235,11910,11910,11910,11910,0
20250414,135700,238570235,11910,11910,11910,11910,0
20250414,135600,238570235,11910,11910,11910,11910,0
20250414,135500,238570235,11910,11940,11970,11910,3
20250414,135400,238534415,11900,11900,11900,11900,0
20250414,135300,238534415,11900,11900,11900,11900,0
20250414,135200,238534415,11900,11900,11900,11900,0
20250414,135100,238534415,11900,11900,11900,11900,13
20250414,135000,238379715,11890,11890,11890,11890,0
20250414,134900,238379715,11890,11890,11890,11890,0
20250414,134800,238379715,11890,11890,11890,11890,0
20250414,134700,238379715,11890,11900,11900,11890,100
20250414,134600,237190575,11910,11910,11910,11910,0
20250414,134500,237190575,11910,11910,11910,11910,0
20250414,134400,237190575,11910,11910,11910,11910,0
20250414,134300,237190575,11910,11910,11910,11910,0
20250414,134200,237190575,11910,11910,11910,11910,0
20250414,134100,237190575,11910,11910,11910,11910,0
20250414,134000,237190575,11910,11910,11910,11910,0
20250414,133900,237190575,11910,11910,11910,11910,0
20250414,133800,237190575,11910,11910,11910,11910,0
20250414,133700,237190575,11910,11910,11910,11910,0
20250414,133600,237190575,11910,11910,11910,11910,0
20250414,133500,237190575,11910,11910,11910,11910,0
20250414,133400,237190575,11910,11910,11910,11910,0
20250414,133300,237190575,11910,11910,11910,11910,0
20250414,133200,237190575,11910,11910,11910,11910,22
20250414,133100,236928555,11880,11880,11880,11880,0
20250414,133000,236928555,11880,11880,11880,11880,0
20250414,132900,236928555,11880,11880,11880,11880,0
20250414,132800,236928555,11880,11880,11880,11880,0
20250414,132700,236928555,11880,11880,11880,11880,0
20250414,132600,236928555,11880,11880,11880,11880,0
20250414,132500,236928555,11880,11880,11880,11880,0
20250414,132400,236928555,11880,11880,11880,11880,0
20250414,132300,236928555,11880,11880,11880,11880,0
20250414,132200,236928555,11880,11880,11880,11880,0
20250414,132100,236928555,11880,11880,11880,11880,0
20250414,132000,236928555,11880,11880,11880,11880,0
20250414,131900,236928555,11880,11880,11880,11880,0
20250414,131800,236928555,11880,11880,11880,11880,0
20250414,131700,236928555,11880,11880,11880,11880,0
20250414,131600,236928555,11880,11880,11880,11880,1
20250414,131500,236916675,11880,11880,11880,11880,0
20250414,131400,236916675,11880,11880,11880,11880,0
20250414,131300,236916675,11880,11880,11880,11880,0
20250414,131200,236916675,11880,11880,11880,11880,0
20250414,131100,236916675,11880,11880,11880,11880,0
20250414,131000,236916675,11880,11880,11880,11880,1
20250414,130900,236904795,11880,11880,11880,11880,0
20250414,130800,236904795,11880,11880,11880,11880,10
20250414,130700,236785995,11910,11910,11910,11910,0
20250414,130600,236785995,11910,11910,11910,11910,10
20250414,130500,236666895,11910,11910,11910,11910,2
20250414,130400,236643075,11890,11900,11900,11890,38
20250414,130300,236191215,11940,11940,11940,11940,0
20250414,130200,236191215,11940,11950,11950,11940,455
20250414,130100,230757965,11950,11950,11950,11950,0
20250414,130000,230757965,11950,11950,11950,11950,0
20250414,125900,230757965,11950,11950,11950,11950,0
20250414,125800,230757965,11950,11950,11950,11950,0
20250414,125700,230757965,11950,11950,11950,11950,0
20250414,125600,230757965,11950,11950,11950,11950,0
20250414,125500,230757965,11950,11950,11950,11950,45
20250414,125400,230220215,11990,11990,11990,11990,0
20250414,125300,230220215,11990,11990,11990,11990,0
20250414,125200,230220215,11990,11990,11990,11990,0
20250414,125100,230220215,11990,11990,11990,11990,0
20250414,125000,230220215,11990,11980,11990,11980,9
20250414,124900,230112315,11990,11990,11990,11990,0
20250414,124800,230112315,11990,11980,11990,11980,101
20250414,124700,228901775,12000,12000,12000,12000,0
20250414,124600,228901775,12000,12000,12000,12000,0
20250414,124500,228901775,12000,11970,12000,11970,3
20250414,124400,228865805,12000,11970,12000,11970,144
20250414,124300,227139355,11990,11970,11990,11970,16
20250414,124200,226947620,11990,11990,11990,11965,34
20250414,124100,226540410,11990,11970,11990,11960,32
20250414,124000,226157100,11990,11990,11990,11990,0
20250414,123900,226157100,11990,11990,11990,11990,0
20250414,123800,226157100,11990,11990,11990,11990,0
20250414,123700,226157100,11990,11990,11990,11990,0
20250414,123600,226157100,11990,11990,11990,11990,0
20250414,123500,226157100,11990,11930,12000,11930,1003
20250414,123400,214126940,11950,11930,11950,11930,101
20250414,123300,212921380,11960,11960,11960,11960,0
20250414,123200,212921380,11960,11960,11960,11960,0
20250414,123100,212921380,11960,11960,11960,11960,0
20250414,123000,212921380,11960,11960,11960,11960,0
20250414,122900,212921380,11960,11960,11960,11960,0
20250414,122800,212921380,11960,11930,11960,11930,101
20250414,122700,211714480,11950,11950,11950,11950,0
20250414,122600,211714480,11950,11950,11950,11950,0
20250414,122500,211714480,11950,11950,11950,11950,0
20250414,122400,211714480,11950,11950,11950,11950,0
20250414,122300,211714480,11950,11950,11950,11950,0
20250414,122200,211714480,11950,11950,11950,11950,0
20250414,122100,211714480,11950,11950,11950,11950,0
20250414,122000,211714480,11950,11950,11950,11950,0
20250414,121900,211714480,11950,11950,11950,11950,0
20250414,121800,211714480,11950,11950,11950,11950,0
20250414,121700,211714480,11950,11950,11950,11950,0
20250414,121600,211714480,11950,11950,11950,11950,0
20250414,121500,211714480,11950,11950,11950,11950,0
20250414,121400,211714480,11950,11950,11950,11950,0
20250414,121300,211714480,11950,11950,11950,11950,0
20250414,121200,211714480,11950,11950,11950,11950,0
20250414,121100,211714480,11950,11915,11960,11915,23
20250414,121000,211439790,11960,11930,11970,11930,3
20250414,120900,211403930,11970,11970,11970,11970,0
20250414,120800,211403930,11970,11930,11990,11930,24
20250414,120700,211117280,11930,11930,11930,11930,4
20250414,120600,211069560,11980,11930,11980,11930,13
20250414,120500,210913930,11930,11930,11930,11930,0
20250414,120400,210913930,11930,11930,11930,11930,0
20250414,120300,210913930,11930,11930,11930,11930,0
20250414,120200,210913930,11930,11930,11930,11930,0
20250414,120100,210913930,11930,11930,11930,11930,336
20250414,120000,206905450,11910,11910,11910,11910,0
20250414,115900,206905450,11910,11940,11940,11910,211
20250414,115800,204388990,11955,11940,11980,11940,31
20250414,115700,204018190,11940,11925,11940,11925,6
20250414,115600,203946580,11960,11960,11960,11960,0
20250414,115500,203946580,11960,11960,11960,11960,0
20250414,115400,203946580,11960,11960,11960,11960,0
20250414,115300,203946580,11960,11940,11960,11940,101
20250414,115200,202738640,11960,11960,11960,11960,0
20250414,115100,202738640,11960,11960,11960,11960,0
20250414,115000,202738640,11960,11910,11960,11910,133
20250414,114900,201154560,11910,11910,11910,11910,30
20250414,114800,200797260,11910,11910,11910,11910,0
20250414,114700,200797260,11910,11910,11910,11910,0
20250414,114600,200797260,11910,11910,11910,11910,0
20250414,114500,200797260,11910,11910,11910,11910,0
20250414,114400,200797260,11910,11910,11910,11910,0
20250414,114300,200797260,11910,11910,11910,11910,117
20250414,114200,199403790,11910,11910,11910,11910,0
20250414,114100,199403790,11910,11910,11910,11910,0
20250414,114000,199403790,11910,11910,11910,11910,0
20250414,113900,199403790,11910,11910,11910,11910,0
20250414,113800,199403790,11910,11910,11910,11910,0
20250414,113700,199403790,11910,11910,11910,11910,5
20250414,113600,199344240,11910,11910,11910,11910,0
20250414,113500,199344240,11910,11910,11910,11910,0
20250414,113400,199344240,11910,11910,11910,11910,0
20250414,113300,199344240,11910,11910,11910,11910,1
20250414,113200,199332330,11910,11910,11910,11910,0
20250414,113100,199332330,11910,11910,11910,11910,0
20250414,113000,199332330,11910,11910,11910,11910,0
20250414,112900,199332330,11910,11910,11910,11910,17
20250414,112800,199129860,11910,11910,11910,11910,6
20250414,112700,199058400,11910,11910,11910,11910,5
20250414,112600,198998850,11910,11910,11910,11910,1
20250414,112500,198986940,11910,11910,11910,11910,0
20250414,112400,198986940,11910,11910,11910,11910,0
20250414,112300,198986940,11910,11910,11910,11910,0
20250414,112200,198986940,11910,11910,11910,11910,0
20250414,112100,198986940,11910,11910,11910,11910,0
20250414,112000,198986940,11910,11910,11910,11910,0
20250414,111900,198986940,11910,11910,11910,11910,0
20250414,111800,198986940,11910,11910,11910,11910,0
20250414,111700,198986940,11910,11910,11910,11910,0
20250414,111600,198986940,11910,11910,11910,11910,0
20250414,111500,198986940,11910,11910,11910,11910,1
20250414,111400,198975030,11900,11900,11900,11900,0
20250414,111300,198975030,11900,11900,11900,11900,0
20250414,111200,198975030,11900,11900,11900,11900,0
20250414,111100,198975030,11900,11900,11900,11900,0
20250414,111000,198975030,11900,11900,11900,11900,0
20250414,110900,198975030,11900,11900,11900,11900,0
20250414,110800,198975030,11900,11900,11900,11900,0
20250414,110700,198975030,11900,11880,11910,11880,12
20250414,110600,198832390,11880,11880,11880,11880,0
20250414,110500,198832390,11880,11880,11880,11880,216
20250414,110400,196266310,11870,11870,11870,11870,6
20250414,110300,196195090,11880,11880,11880,11880,0
20250414,110200,196195090,11880,11880,11880,11880,0
20250414,110100,196195090,11880,11880,11880,11880,0
20250414,110000,196195090,11880,11880,11880,11880,0
20250414,105900,196195090,11880,11880,11880,11880,0
20250414,105800,196195090,11880,11880,11880,11880,0
20250414,105700,196195090,11880,11880,11880,11880,0
20250414,105600,196195090,11880,11880,11880,11880,0
20250414,105500,196195090,11880,11880,11880,11880,1
20250414,105400,196183210,11850,11850,11850,11850,0
20250414,105300,196183210,11850,11850,11850,11850,151
20250414,105200,194393860,11880,11900,11900,11880,618
20250414,105100,187048480,11970,11930,11970,11930,20
20250414,105000,186809120,11970,11970,11970,11970,0
20250414,104900,186809120,11970,11930,11970,11930,5
20250414,104800,186749310,11970,11970,11970,11970,0
20250414,104700,186749310,11970,11930,11970,11930,30
20250414,104600,186390820,11930,11930,11930,11930,2
20250414,104500,186366960,11930,11930,11930,11930,0
20250414,104400,186366960,11930,11910,11930,11910,41
20250414,104300,185878550,11900,11900,11900,11900,16
20250414,104200,185688150,11900,11900,11900,11900,10
20250414,104100,185569150,11900,11900,11900,11900,0
20250414,104000,185569150,11900,11905,11905,11900,45
20250414,103900,185033630,11910,11910,11910,11910,0
20250414,103800,185033630,11910,11910,11910,11910,0
20250414,103700,185033630,11910,11905,11910,11905,42
20250414,103600,184533420,11900,11900,11900,11900,0
20250414,103500,184533420,11900,11910,11910,11900,403
20250414,103400,179736740,11910,11910,11910,11910,0
20250414,103300,179736740,11910,11910,11910,11910,1
20250414,103200,179724830,11910,11910,11910,11910,0
20250414,103100,179724830,11910,11930,11930,11910,339
20250414,103000,175683320,11950,11950,11950,11950,0
20250414,102900,175683320,11950,11950,11950,11950,0
20250414,102800,175683320,11950,11950,11950,11950,0
20250414,102700,175683320,11950,11950,11950,11950,0
20250414,102600,175683320,11950,11950,11950,11950,0
20250414,102500,175683320,11950,11950,11950,11950,0
20250414,102400,175683320,11950,11950,11950,11950,0
20250414,102300,175683320,11950,11950,11950,11950,0
20250414,102200,175683320,11950,11950,11950,11950,0
20250414,102100,175683320,11950,11950,11950,11950,1
20250414,102000,175671370,11950,11950,11950,11950,53
20250414,101900,175038020,12010,12010,12010,12010,0
20250414,101800,175038020,12010,12010,12010,12010,0
20250414,101700,175038020,12010,11960,12010,11960,4
20250414,101600,174990110,11930,11960,11960,11930,163
20250414,101500,173044380,12010,12010,12010,12010,2
20250414,101400,173020360,11990,11990,11990,11990,0
20250414,101300,173020360,11990,12000,12000,11990,252
20250414,101200,169998030,12080,12080,12080,12080,0
20250414,101100,169998030,12080,12080,12080,12080,0
20250414,101000,169998030,12080,12080,12080,12080,0
20250414,100900,169998030,12080,12080,12080,12080,0
20250414,100800,169998030,12080,12060,12100,12040,990
20250414,100700,158046440,12050,11990,12050,11990,2122
20250414,100600,132566580,11975,11980,11985,11975,52
20250414,100500,131943590,11970,11975,11990,11960,72
20250414,100400,131081780,11950,11950,11950,11950,2
20250414,100300,131057880,11960,11960,11960,11960,29
20250414,100200,130711040,11970,11970,11970,11970,0
20250414,100100,130711040,11970,11980,11980,11970,193
20250414,100000,128400680,12010,12000,12010,12000,200
20250414,095900,126000670,12000,11940,12000,11940,3047
20250414,095800,89438050,11970,11940,11990,11920,102
20250414,095700,88221320,11960,11970,11990,11940,18
20250414,095600,88005900,11970,11940,11970,11940,39
20250414,095500,87539810,11950,11940,11950,11940,11
20250414,095400,87408370,11950,11950,11950,11950,0
20250414,095300,87408370,11950,11940,11950,11940,22
20250414,095200,87145680,11920,11940,11950,11920,23
20250414,095100,86871470,11950,11950,11950,11890,84
20250414,095000,85868200,11890,11880,11950,11880,535
20250414,094900,79481280,11910,11940,11940,11880,32
20250414,094800,79100370,11940,11900,11940,11900,502
20250414,094700,73117240,11880,11880,11880,11880,0
20250414,094600,73117240,11880,11880,11880,11880,1
20250414,094500,73105360,11910,11900,11910,11900,10
20250414,094400,72986350,11900,11900,11900,11900,42
20250414,094300,72486550,11880,11880,11900,11880,64
20250414,094200,71725010,11900,11880,11900,11880,21
20250414,094100,71475130,11880,11880,11880,11880,0
20250414,094000,71475130,11880,11880,11880,11880,2
20250414,093900,71451370,11850,11850,11850,11850,0
20250414,093800,71451370,11850,11850,11850,11850,0
20250414,093700,71451370,11850,11850,11850,11850,250
20250414,093600,68488870,11840,11840,11840,11840,0
20250414,093500,68488870,11840,11840,11840,11840,0
20250414,093400,68488870,11840,11840,11840,11840,0
20250414,093300,68488870,11840,11840,11840,11840,1
20250414,093200,68477030,11840,11920,11920,11840,1720
20250414,093100,48027320,11910,11920,11920,11905,66
20250414,093000,47241180,11920,11920,11920,11920,1
20250414,092900,47229260,11890,11890,11890,11890,12
20250414,092800,47086580,11890,11890,11890,11890,101
20250414,092700,45885690,11920,11920,11920,11920,0
20250414,092600,45885690,11920,11920,11920,11920,14
20250414,092500,45718810,11890,11890,11890,11890,0
20250414,092400,45718810,11890,11900,11900,11890,350
20250414,092300,41557160,11900,11900,11900,11900,0
20250414,092200,41557160,11900,11900,11900,11900,0
20250414,092100,41557160,11900,11900,11900,11900,0
20250414,092000,41557160,11900,11900,11900,11900,0
20250414,091900,41557160,11900,11900,11900,11900,0
20250414,091800,41557160,11900,11840,11900,11840,66
20250414,091700,40772610,11880,11830,11890,11820,597
20250414,091600,33713820,11890,11850,11900,11790,8
20250414,091500,33619020,11790,11910,11910,11760,1358
20250414,091400,17595020,11890,11890,11890,11890,1
20250414,091300,17583130,11910,11880,11920,11880,12
20250414,091200,17440340,11890,11880,11920,11880,12
20250414,091100,17297640,11880,11880,11880,11880,2
20250414,091000,17273880,11920,11870,11920,11870,3
20250414,090900,17238190,11900,11860,11940,11850,479
20250414,090800,11557610,11860,11940,11940,11860,46
20250414,090700,11011040,11930,11940,11940,11930,45
20250414,090600,10474170,11920,11840,11920,11840,136
20250414,090500,8863530,11850,11830,11850,11810,571
20250414,090400,2111230,11850,11850,11850,11810,5
20250414,090300,2052050,11850,11880,11880,11850,154
20250414,090200,225660,11880,11880,11880,11880,0
20250414,090100,225660,11880,11880,11880,11880,0
20250414,090000,225660,11880,11880,11880,11880,16