KissMeData/066310/min/candle-20250409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,192700,266735570,7220,7220,7220,7220,1239
20250409,192600,266735570,7220,7220,7220,7220,0
20250409,192500,266735570,7220,7220,7220,7220,0
20250409,192400,266735570,7220,7220,7220,7220,0
20250409,192300,266735570,7220,7220,7220,7220,0
20250409,192200,266735570,7220,7220,7220,7220,0
20250409,192100,266735570,7220,7220,7220,7220,0
20250409,192000,266735570,7220,7220,7220,7220,0
20250409,191900,266735570,7220,7220,7220,7220,0
20250409,191800,266735570,7220,7220,7220,7220,0
20250409,191700,266735570,7220,7220,7220,7220,0
20250409,191600,266735570,7220,7220,7220,7220,0
20250409,191500,266735570,7220,7220,7220,7220,0
20250409,191400,266735570,7220,7220,7220,7220,0
20250409,191300,266735570,7220,7220,7220,7220,0
20250409,191200,266735570,7220,7220,7220,7220,0
20250409,191100,266735570,7220,7220,7220,7220,0
20250409,191000,266735570,7220,7220,7220,7220,0
20250409,190900,266735570,7220,7220,7220,7220,0
20250409,190800,266735570,7220,7220,7220,7220,0
20250409,190700,266735570,7220,7220,7220,7220,0
20250409,190600,266735570,7220,7220,7220,7220,0
20250409,190500,266735570,7220,7220,7220,7220,0
20250409,190400,266735570,7220,7220,7220,7220,0
20250409,190300,266735570,7220,7220,7220,7220,0
20250409,190200,266735570,7220,7220,7220,7220,0
20250409,190100,266735570,7220,7220,7220,7220,0
20250409,190000,266735570,7220,7220,7220,7220,0
20250409,185900,266735570,7220,7220,7220,7220,0
20250409,185800,266735570,7220,7220,7220,7220,0
20250409,185700,266735570,7220,7220,7220,7220,1239
20250409,185600,266735570,7220,7220,7220,7220,0
20250409,185500,266735570,7220,7220,7220,7220,0
20250409,185400,266735570,7220,7220,7220,7220,0
20250409,185300,266735570,7220,7220,7220,7220,0
20250409,185200,266735570,7220,7220,7220,7220,0
20250409,185100,266735570,7220,7220,7220,7220,0
20250409,185000,266735570,7220,7220,7220,7220,0
20250409,184900,266735570,7220,7220,7220,7220,0
20250409,184800,266735570,7220,7220,7220,7220,0
20250409,184700,266735570,7220,7220,7220,7220,0
20250409,184600,266735570,7220,7220,7220,7220,0
20250409,184500,266735570,7220,7220,7220,7220,0
20250409,184400,266735570,7220,7220,7220,7220,0
20250409,184300,266735570,7220,7220,7220,7220,0
20250409,184200,266735570,7220,7220,7220,7220,0
20250409,184100,266735570,7220,7220,7220,7220,0
20250409,184000,266735570,7220,7220,7220,7220,0
20250409,183900,266735570,7220,7220,7220,7220,0
20250409,183800,266735570,7220,7220,7220,7220,0
20250409,183700,266735570,7220,7220,7220,7220,0
20250409,183600,266735570,7220,7220,7220,7220,0
20250409,183500,266735570,7220,7220,7220,7220,0
20250409,183400,266735570,7220,7220,7220,7220,0
20250409,183300,266735570,7220,7220,7220,7220,0
20250409,183200,266735570,7220,7220,7220,7220,0
20250409,183100,266735570,7220,7220,7220,7220,0
20250409,183000,266735570,7220,7220,7220,7220,0
20250409,182900,266735570,7220,7220,7220,7220,0
20250409,182800,266735570,7220,7220,7220,7220,0
20250409,182700,266735570,7220,7220,7220,7220,1239
20250409,182600,266735570,7220,7220,7220,7220,0
20250409,182500,266735570,7220,7220,7220,7220,0
20250409,182400,266735570,7220,7220,7220,7220,0
20250409,182300,266735570,7220,7220,7220,7220,0
20250409,182200,266735570,7220,7220,7220,7220,0
20250409,182100,266735570,7220,7220,7220,7220,0
20250409,182000,266735570,7220,7220,7220,7220,0
20250409,181900,266735570,7220,7220,7220,7220,0
20250409,181800,266735570,7220,7220,7220,7220,0
20250409,181700,266735570,7220,7220,7220,7220,0
20250409,181600,266735570,7220,7220,7220,7220,0
20250409,181500,266735570,7220,7220,7220,7220,0
20250409,181400,266735570,7220,7220,7220,7220,0
20250409,181300,266735570,7220,7220,7220,7220,0
20250409,181200,266735570,7220,7220,7220,7220,0
20250409,181100,266735570,7220,7220,7220,7220,0
20250409,181000,266735570,7220,7220,7220,7220,0
20250409,180900,266735570,7220,7220,7220,7220,0
20250409,180800,266735570,7220,7220,7220,7220,0
20250409,180700,266735570,7220,7220,7220,7220,0
20250409,180600,266735570,7220,7220,7220,7220,0
20250409,180500,266735570,7220,7220,7220,7220,0
20250409,180400,266735570,7220,7220,7220,7220,0
20250409,180300,266735570,7220,7220,7220,7220,0
20250409,180200,266735570,7220,7220,7220,7220,0
20250409,180100,266735570,7220,7220,7220,7220,0
20250409,180000,266735570,7220,7220,7220,7220,0
20250409,175900,266735570,7220,7220,7220,7220,0
20250409,175800,266735570,7220,7220,7220,7220,0
20250409,175700,266735570,7220,7220,7220,7220,1239
20250409,175600,266735570,7220,7220,7220,7220,0
20250409,175500,266735570,7220,7220,7220,7220,0
20250409,175400,266735570,7220,7220,7220,7220,0
20250409,175300,266735570,7220,7220,7220,7220,0
20250409,175200,266735570,7220,7220,7220,7220,0
20250409,175100,266735570,7220,7220,7220,7220,0
20250409,175000,266735570,7220,7220,7220,7220,0
20250409,174900,266735570,7220,7220,7220,7220,0
20250409,174800,266735570,7220,7220,7220,7220,0
20250409,174700,266735570,7220,7220,7220,7220,0
20250409,174600,266735570,7220,7220,7220,7220,0
20250409,174500,266735570,7220,7220,7220,7220,0
20250409,174400,266735570,7220,7220,7220,7220,0
20250409,174300,266735570,7220,7220,7220,7220,0
20250409,174200,266735570,7220,7220,7220,7220,0
20250409,174100,266735570,7220,7220,7220,7220,0
20250409,174000,266735570,7220,7220,7220,7220,0
20250409,173900,266735570,7220,7220,7220,7220,0
20250409,173800,266735570,7220,7220,7220,7220,0
20250409,173700,266735570,7220,7220,7220,7220,0
20250409,173600,266735570,7220,7220,7220,7220,0
20250409,173500,266735570,7220,7220,7220,7220,0
20250409,173400,266735570,7220,7220,7220,7220,0
20250409,173300,266735570,7220,7220,7220,7220,0
20250409,173200,266735570,7220,7220,7220,7220,0
20250409,173100,266735570,7220,7220,7220,7220,0
20250409,173000,266735570,7220,7220,7220,7220,0
20250409,172900,266735570,7220,7220,7220,7220,0
20250409,172800,266735570,7220,7220,7220,7220,0
20250409,172700,266735570,7220,7220,7220,7220,1239
20250409,172600,266735570,7220,7220,7220,7220,0
20250409,172500,266735570,7220,7220,7220,7220,0
20250409,172400,266735570,7220,7220,7220,7220,0
20250409,172300,266735570,7220,7220,7220,7220,0
20250409,172200,266735570,7220,7220,7220,7220,0
20250409,172100,266735570,7220,7220,7220,7220,0
20250409,172000,266735570,7220,7220,7220,7220,0
20250409,171900,266735570,7220,7220,7220,7220,0
20250409,171800,266735570,7220,7220,7220,7220,0
20250409,171700,266735570,7220,7220,7220,7220,0
20250409,171600,266735570,7220,7220,7220,7220,0
20250409,171500,266735570,7220,7220,7220,7220,0
20250409,171400,266735570,7220,7220,7220,7220,0
20250409,171300,266735570,7220,7220,7220,7220,0
20250409,171200,266735570,7220,7220,7220,7220,0
20250409,171100,266735570,7220,7220,7220,7220,0
20250409,171000,266735570,7220,7220,7220,7220,0
20250409,170900,266735570,7220,7220,7220,7220,0
20250409,170800,266735570,7220,7220,7220,7220,0
20250409,170700,266735570,7220,7220,7220,7220,0
20250409,170600,266735570,7220,7220,7220,7220,0
20250409,170500,266735570,7220,7220,7220,7220,0
20250409,170400,266735570,7220,7220,7220,7220,0
20250409,170300,266735570,7220,7220,7220,7220,0
20250409,170200,266735570,7220,7220,7220,7220,0
20250409,170100,266735570,7220,7220,7220,7220,0
20250409,170000,266735570,7220,7220,7220,7220,0
20250409,165900,266735570,7220,7220,7220,7220,0
20250409,165800,266735570,7220,7220,7220,7220,0
20250409,165700,266735570,7220,7220,7220,7220,1239
20250409,165600,266735570,7220,7220,7220,7220,0
20250409,165500,266735570,7220,7220,7220,7220,0
20250409,165400,266735570,7220,7220,7220,7220,0
20250409,165300,266735570,7220,7220,7220,7220,0
20250409,165200,266735570,7220,7220,7220,7220,0
20250409,165100,266735570,7220,7220,7220,7220,0
20250409,165000,266735570,7220,7220,7220,7220,0
20250409,164900,266735570,7220,7220,7220,7220,0
20250409,164800,266735570,7220,7220,7220,7220,0
20250409,164700,266735570,7220,7220,7220,7220,0
20250409,164600,266735570,7220,7220,7220,7220,0
20250409,164500,266735570,7220,7220,7220,7220,0
20250409,164400,266735570,7220,7220,7220,7220,0
20250409,164300,266735570,7220,7220,7220,7220,0
20250409,164200,266735570,7220,7220,7220,7220,0
20250409,164100,266735570,7220,7220,7220,7220,0
20250409,164000,266735570,7220,7220,7220,7220,0
20250409,163900,266735570,7220,7220,7220,7220,0
20250409,163800,266735570,7220,7220,7220,7220,0
20250409,163700,266735570,7220,7220,7220,7220,0
20250409,163600,266735570,7220,7220,7220,7220,0
20250409,163500,266735570,7220,7220,7220,7220,0
20250409,163400,266735570,7220,7220,7220,7220,0
20250409,163300,266735570,7220,7220,7220,7220,0
20250409,163200,266735570,7220,7220,7220,7220,0
20250409,163100,266735570,7220,7220,7220,7220,0
20250409,163000,266735570,7220,7220,7220,7220,0
20250409,162900,266735570,7220,7220,7220,7220,0
20250409,162800,266735570,7220,7220,7220,7220,0
20250409,162700,266735570,7220,7220,7220,7220,1239
20250409,162600,266735570,7220,7220,7220,7220,0
20250409,162500,266735570,7220,7220,7220,7220,0
20250409,162400,266735570,7220,7220,7220,7220,0
20250409,162300,266735570,7220,7220,7220,7220,0
20250409,162200,266735570,7220,7220,7220,7220,0
20250409,162100,266735570,7220,7220,7220,7220,0
20250409,162000,266735570,7220,7220,7220,7220,0
20250409,161900,266735570,7220,7220,7220,7220,0
20250409,161800,266735570,7220,7220,7220,7220,0
20250409,161700,266735570,7220,7220,7220,7220,0
20250409,161600,266735570,7220,7220,7220,7220,0
20250409,161500,266735570,7220,7220,7220,7220,0
20250409,161400,266735570,7220,7220,7220,7220,0
20250409,161300,266735570,7220,7220,7220,7220,0
20250409,161200,266735570,7220,7220,7220,7220,0
20250409,161100,266735570,7220,7220,7220,7220,0
20250409,161000,266735570,7220,7220,7220,7220,0
20250409,160900,266735570,7220,7220,7220,7220,0
20250409,160800,266735570,7220,7220,7220,7220,0
20250409,160700,266735570,7220,7220,7220,7220,0
20250409,160600,266735570,7220,7220,7220,7220,0
20250409,160500,266735570,7220,7220,7220,7220,0
20250409,160400,266735570,7220,7220,7220,7220,0
20250409,160300,266735570,7220,7220,7220,7220,0
20250409,160200,266735570,7220,7220,7220,7220,0
20250409,160100,266735570,7220,7220,7220,7220,0
20250409,160000,266735570,7220,7220,7220,7220,0
20250409,155900,266735570,7220,7220,7220,7220,0
20250409,155800,266735570,7220,7220,7220,7220,0
20250409,155700,266735570,7220,7220,7220,7220,1239
20250409,155600,266735570,7220,7220,7220,7220,0
20250409,155500,266735570,7220,7220,7220,7220,0
20250409,155400,266735570,7220,7220,7220,7220,0
20250409,155300,266735570,7220,7220,7220,7220,0
20250409,155200,266735570,7220,7220,7220,7220,0
20250409,155100,266735570,7220,7220,7220,7220,0
20250409,155000,266735570,7220,7220,7220,7220,0
20250409,154900,266735570,7220,7220,7220,7220,0
20250409,154800,266735570,7220,7220,7220,7220,0
20250409,154700,266735570,7220,7220,7220,7220,0
20250409,154600,266735570,7220,7220,7220,7220,0
20250409,154500,266735570,7220,7220,7220,7220,0
20250409,154400,266735570,7220,7220,7220,7220,0
20250409,154300,266735570,7220,7220,7220,7220,0
20250409,154200,266735570,7220,7220,7220,7220,0
20250409,154100,266735570,7220,7220,7220,7220,0
20250409,154000,266735570,7220,7220,7220,7220,0
20250409,153900,266735570,7220,7220,7220,7220,0
20250409,153800,266735570,7220,7220,7220,7220,0
20250409,153700,266735570,7220,7220,7220,7220,0
20250409,153600,266735570,7220,7220,7220,7220,0
20250409,153500,266735570,7220,7220,7220,7220,0
20250409,153400,266735570,7220,7220,7220,7220,0
20250409,153300,266735570,7220,7220,7220,7220,0
20250409,153200,266735570,7220,7220,7220,7220,0
20250409,153100,266735570,7220,7220,7220,7220,0
20250409,153000,266735570,7220,7220,7220,7220,1239
20250409,152900,257789990,7210,7210,7210,7210,0
20250409,152800,257789990,7210,7210,7210,7210,0
20250409,152700,257789990,7210,7210,7210,7210,0
20250409,152600,257789990,7210,7210,7210,7210,0
20250409,152500,257789990,7210,7210,7210,7210,0
20250409,152400,257789990,7210,7210,7210,7210,0
20250409,152300,257789990,7210,7210,7210,7210,0
20250409,152200,257789990,7210,7210,7210,7210,0
20250409,152100,257789990,7210,7210,7210,7210,0
20250409,152000,257789990,7210,7210,7210,7210,0
20250409,151900,257789990,7210,7210,7210,7210,14
20250409,151800,257689050,7210,7210,7210,7210,10
20250409,151700,257616950,7210,7210,7210,7210,1
20250409,151600,257609740,7170,7170,7170,7170,0
20250409,151500,257609740,7170,7170,7170,7170,91
20250409,151400,256957270,7220,7220,7220,7220,0
20250409,151300,256957270,7220,7170,7220,7170,2
20250409,151200,256942880,7220,7220,7220,7220,10
20250409,151100,256870680,7220,7220,7220,7220,0
20250409,151000,256870680,7220,7220,7220,7220,1
20250409,150900,256863460,7170,7170,7170,7170,0
20250409,150800,256863460,7170,7170,7170,7170,0
20250409,150700,256863460,7170,7180,7180,7170,190
20250409,150600,255500850,7230,7230,7230,7230,100
20250409,150500,254777850,7230,7230,7230,7230,0
20250409,150400,254777850,7230,7230,7230,7230,0
20250409,150300,254777850,7230,7230,7230,7230,0
20250409,150200,254777850,7230,7230,7230,7230,2
20250409,150100,254763390,7220,7220,7220,7220,0
20250409,150000,254763390,7220,7200,7220,7200,674
20250409,145900,249910170,7190,7190,7190,7190,0
20250409,145800,249910170,7190,7180,7190,7180,182
20250409,145700,248602330,7170,7170,7170,7170,0
20250409,145600,248602330,7170,7170,7170,7170,0
20250409,145500,248602330,7170,7170,7170,7170,10
20250409,145400,248530630,7170,7170,7170,7170,0
20250409,145300,248530630,7170,7170,7170,7170,0
20250409,145200,248530630,7170,7170,7170,7170,0
20250409,145100,248530630,7170,7170,7170,7170,174
20250409,145000,247283050,7140,7140,7140,7140,0
20250409,144900,247283050,7140,7140,7140,7140,0
20250409,144800,247283050,7140,7140,7140,7140,0
20250409,144700,247283050,7140,7150,7150,7140,500
20250409,144600,243712490,7150,7150,7150,7150,0
20250409,144500,243712490,7150,7150,7150,7150,0
20250409,144400,243712490,7150,7150,7150,7150,0
20250409,144300,243712490,7150,7150,7150,7150,0
20250409,144200,243712490,7150,7165,7165,7150,15
20250409,144100,243605225,7150,7150,7150,7150,0
20250409,144000,243605225,7150,7150,7150,7150,0
20250409,143900,243605225,7150,7150,7150,7150,5
20250409,143800,243569475,7170,7170,7170,7170,0
20250409,143700,243569475,7170,7170,7170,7170,98
20250409,143600,242866815,7150,7150,7150,7150,0
20250409,143500,242866815,7150,7150,7150,7150,0
20250409,143400,242866815,7150,7150,7150,7150,102
20250409,143300,242137515,7160,7160,7160,7160,600
20250409,143200,237841515,7150,7160,7160,7150,800
20250409,143100,232115495,7210,7210,7210,7210,0
20250409,143000,232115495,7210,7210,7210,7210,156
20250409,142900,230990735,7210,7210,7210,7210,44
20250409,142800,230673495,7210,7210,7210,7210,200
20250409,142700,229231495,7210,7210,7210,7210,200
20250409,142600,227789495,7210,7210,7210,7210,2
20250409,142500,227775075,7150,7150,7150,7150,100
20250409,142400,227060075,7160,7180,7300,7160,744
20250409,142300,221710835,7310,7310,7310,7310,0
20250409,142200,221710835,7310,7310,7310,7310,0
20250409,142100,221710835,7310,7230,7320,7230,70
20250409,142000,221203955,7230,7230,7230,7230,1
20250409,141900,221196725,7230,7230,7230,7230,0
20250409,141800,221196725,7230,7210,7230,7210,216
20250409,141700,219639285,7210,7170,7210,7170,80
20250409,141600,219064715,7170,7160,7170,7160,200
20250409,141500,217632475,7160,7130,7160,7130,210
20250409,141400,216133875,7120,7120,7120,7120,0
20250409,141300,216133875,7120,7120,7120,7120,0
20250409,141200,216133875,7120,7120,7120,7120,0
20250409,141100,216133875,7120,7120,7120,7120,159
20250409,141000,215001795,7070,7070,7070,7070,124
20250409,140900,214125115,7070,7070,7070,7070,100
20250409,140800,213418115,7080,7080,7080,7080,0
20250409,140700,213418115,7080,7060,7100,7040,566
20250409,140600,209420205,7050,7120,7120,7050,170
20250409,140500,208215375,7130,7160,7160,7130,1720
20250409,140400,195935275,7160,7160,7160,7160,121
20250409,140300,195068915,7160,7180,7180,7160,1221
20250409,140200,186313865,7190,7190,7190,7190,0
20250409,140100,186313865,7190,7190,7190,7190,0
20250409,140000,186313865,7190,7190,7190,7190,0
20250409,135900,186313865,7190,7190,7190,7190,55
20250409,135800,185918415,7180,7180,7180,7180,0
20250409,135700,185918415,7180,7180,7190,7180,62
20250409,135600,185473245,7180,7180,7180,7180,0
20250409,135500,185473245,7180,7180,7180,7180,0
20250409,135400,185473245,7180,7180,7180,7180,9
20250409,135300,185408625,7180,7180,7180,7180,0
20250409,135200,185408625,7180,7180,7180,7180,26
20250409,135100,185221945,7170,7170,7170,7170,0
20250409,135000,185221945,7170,7170,7170,7170,0
20250409,134900,185221945,7170,7170,7170,7170,10
20250409,134800,185150245,7170,7170,7170,7170,0
20250409,134700,185150245,7170,7180,7180,7170,306
20250409,134600,182955205,7190,7180,7190,7180,787
20250409,134500,177303325,7160,7160,7160,7160,7
20250409,134400,177253205,7180,7180,7180,7180,10
20250409,134300,177181405,7180,7180,7180,7180,0
20250409,134200,177181405,7180,7180,7180,7180,1
20250409,134100,177174225,7170,7170,7170,7170,0
20250409,134000,177174225,7170,7170,7170,7170,15
20250409,133900,177066675,7170,7170,7170,7170,0
20250409,133800,177066675,7170,7170,7170,7170,0
20250409,133700,177066675,7170,7180,7180,7170,266
20250409,133600,175157795,7170,7170,7170,7170,0
20250409,133500,175157795,7170,7170,7170,7170,0
20250409,133400,175157795,7170,7170,7170,7170,27
20250409,133300,174964205,7180,7180,7180,7180,230
20250409,133200,173312805,7180,7170,7180,7170,171
20250409,133100,172086725,7180,7180,7180,7180,0
20250409,133000,172086725,7180,7180,7180,7180,0
20250409,132900,172086725,7180,7180,7180,7180,10
20250409,132800,172014925,7180,7180,7180,7180,0
20250409,132700,172014925,7180,7180,7180,7180,0
20250409,132600,172014925,7180,7180,7180,7180,0
20250409,132500,172014925,7180,7180,7180,7180,0
20250409,132400,172014925,7180,7180,7180,7180,2
20250409,132300,172000565,7160,7170,7170,7160,23
20250409,132200,171835865,7200,7170,7200,7170,5
20250409,132100,171799985,7170,7170,7170,7170,0
20250409,132000,171799985,7170,7170,7170,7170,5
20250409,131900,171764135,7170,7200,7200,7170,1026
20250409,131800,164377715,7200,7200,7200,7200,0
20250409,131700,164377715,7200,7200,7200,7200,0
20250409,131600,164377715,7200,7240,7240,7150,3890
20250409,131500,136430905,7230,7240,7240,7230,42
20250409,131400,136127225,7250,7250,7250,7250,1
20250409,131300,136119975,7230,7230,7230,7230,0
20250409,131200,136119975,7230,7230,7230,7230,0
20250409,131100,136119975,7230,7230,7230,7230,0
20250409,131000,136119975,7230,7230,7230,7230,0
20250409,130900,136119975,7230,7230,7230,7230,0
20250409,130800,136119975,7230,7230,7230,7230,0
20250409,130700,136119975,7230,7230,7230,7230,0
20250409,130600,136119975,7230,7230,7230,7230,0
20250409,130500,136119975,7230,7230,7230,7230,21
20250409,130400,135968145,7230,7230,7230,7230,0
20250409,130300,135968145,7230,7230,7230,7230,0
20250409,130200,135968145,7230,7230,7230,7230,573
20250409,130100,131825355,7230,7280,7280,7230,276
20250409,130000,129816375,7230,7230,7230,7230,0
20250409,125900,129816375,7230,7230,7230,7230,0
20250409,125800,129816375,7230,7280,7280,7230,2675
20250409,125700,110416885,7280,7280,7280,7280,0
20250409,125600,110416885,7280,7280,7280,7280,0
20250409,125500,110416885,7280,7280,7280,7280,0
20250409,125400,110416885,7280,7280,7280,7280,0
20250409,125300,110416885,7280,7280,7280,7280,0
20250409,125200,110416885,7280,7280,7280,7280,0
20250409,125100,110416885,7280,7280,7280,7280,0
20250409,125000,110416885,7280,7280,7280,7280,14
20250409,124900,110314965,7300,7300,7300,7300,0
20250409,124800,110314965,7300,7300,7300,7300,2
20250409,124700,110300365,7310,7310,7310,7310,15
20250409,124600,110190715,7280,7280,7280,7280,0
20250409,124500,110190715,7280,7280,7280,7280,0
20250409,124400,110190715,7280,7280,7280,7280,0
20250409,124300,110190715,7280,7300,7300,7280,700
20250409,124200,105089715,7300,7300,7300,7300,0
20250409,124100,105089715,7300,7300,7300,7300,0
20250409,124000,105089715,7300,7300,7300,7300,0
20250409,123900,105089715,7300,7300,7300,7300,0
20250409,123800,105089715,7300,7300,7300,7300,0
20250409,123700,105089715,7300,7300,7300,7300,0
20250409,123600,105089715,7300,7300,7300,7300,0
20250409,123500,105089715,7300,7300,7300,7300,0
20250409,123400,105089715,7300,7300,7300,7300,0
20250409,123300,105089715,7300,7300,7300,7300,91
20250409,123200,104425415,7320,7320,7320,7320,0
20250409,123100,104425415,7320,7320,7320,7320,0
20250409,123000,104425415,7320,7320,7320,7320,0
20250409,122900,104425415,7320,7320,7320,7320,0
20250409,122800,104425415,7320,7320,7320,7320,0
20250409,122700,104425415,7320,7320,7320,7320,0
20250409,122600,104425415,7320,7320,7320,7320,0
20250409,122500,104425415,7320,7320,7320,7320,0
20250409,122400,104425415,7320,7340,7340,7320,51
20250409,122300,104051955,7320,7320,7320,7320,0
20250409,122200,104051955,7320,7320,7320,7320,0
20250409,122100,104051955,7320,7320,7320,7320,0
20250409,122000,104051955,7320,7320,7320,7320,0
20250409,121900,104051955,7320,7320,7320,7320,0
20250409,121800,104051955,7320,7320,7320,7320,0
20250409,121700,104051955,7320,7320,7320,7320,0
20250409,121600,104051955,7320,7320,7320,7320,0
20250409,121500,104051955,7320,7320,7320,7320,9
20250409,121400,103986075,7340,7340,7340,7340,0
20250409,121300,103986075,7340,7340,7340,7340,1
20250409,121200,103978735,7320,7310,7320,7310,209
20250409,121100,102450085,7310,7310,7310,7310,1
20250409,121000,102442775,7300,7300,7300,7300,0
20250409,120900,102442775,7300,7300,7300,7300,0
20250409,120800,102442775,7300,7300,7300,7300,10
20250409,120700,102369775,7300,7300,7300,7300,10
20250409,120600,102296775,7300,7300,7300,7300,100
20250409,120500,101566775,7300,7310,7310,7300,232
20250409,120400,99873075,7310,7310,7310,7310,0
20250409,120300,99873075,7310,7310,7310,7310,0
20250409,120200,99873075,7310,7310,7310,7310,100
20250409,120100,99142075,7310,7310,7310,7310,100
20250409,120000,98411075,7320,7320,7320,7320,0
20250409,115900,98411075,7320,7320,7320,7320,0
20250409,115800,98411075,7320,7320,7320,7320,2
20250409,115700,98396435,7320,7320,7320,7320,8
20250409,115600,98337875,7320,7320,7320,7320,52
20250409,115500,97957235,7320,7300,7320,7300,303
20250409,115400,95739295,7350,7350,7350,7350,0
20250409,115300,95739295,7350,7350,7350,7350,0
20250409,115200,95739295,7350,7350,7350,7350,0
20250409,115100,95739295,7350,7350,7350,7350,0
20250409,115000,95739295,7350,7350,7350,7350,0
20250409,114900,95739295,7350,7360,7360,7350,1158
20250409,114800,87217255,7370,7370,7370,7370,200
20250409,114700,85743255,7380,7380,7380,7380,0
20250409,114600,85743255,7380,7380,7380,7380,0
20250409,114500,85743255,7380,7380,7380,7380,0
20250409,114400,85743255,7380,7380,7380,7380,0
20250409,114300,85743255,7380,7380,7380,7380,0
20250409,114200,85743255,7380,7380,7380,7380,11
20250409,114100,85662075,7380,7380,7380,7380,0
20250409,114000,85662075,7380,7380,7380,7380,0
20250409,113900,85662075,7380,7380,7380,7380,0
20250409,113800,85662075,7380,7380,7380,7380,0
20250409,113700,85662075,7380,7380,7390,7380,67
20250409,113600,85167585,7370,7370,7370,7370,1
20250409,113500,85160215,7360,7360,7360,7360,0
20250409,113400,85160215,7360,7360,7360,7360,10
20250409,113300,85086615,7370,7370,7370,7370,0
20250409,113200,85086615,7370,7370,7370,7370,0
20250409,113100,85086615,7370,7370,7370,7370,0
20250409,113000,85086615,7370,7370,7370,7370,3
20250409,112900,85064505,7360,7360,7360,7360,0
20250409,112800,85064505,7360,7360,7360,7360,0
20250409,112700,85064505,7360,7360,7360,7360,0
20250409,112600,85064505,7360,7360,7360,7360,10
20250409,112500,84990905,7360,7360,7360,7360,135
20250409,112400,83997305,7360,7360,7360,7360,4
20250409,112300,83967865,7360,7360,7360,7360,0
20250409,112200,83967865,7360,7360,7360,7360,0
20250409,112100,83967865,7360,7360,7360,7360,30
20250409,112000,83747065,7380,7380,7380,7380,0
20250409,111900,83747065,7380,7380,7380,7380,0
20250409,111800,83747065,7380,7380,7380,7380,0
20250409,111700,83747065,7380,7380,7380,7380,0
20250409,111600,83747065,7380,7380,7380,7380,1
20250409,111500,83739685,7350,7350,7350,7350,0
20250409,111400,83739685,7350,7350,7350,7350,10
20250409,111300,83666185,7370,7370,7370,7370,55
20250409,111200,83260835,7350,7350,7350,7350,10
20250409,111100,83187335,7350,7350,7350,7350,10
20250409,111000,83113835,7360,7360,7360,7360,1
20250409,110900,83106475,7360,7360,7360,7360,0
20250409,110800,83106475,7360,7360,7360,7360,1
20250409,110700,83099115,7380,7380,7380,7380,0
20250409,110600,83099115,7380,7380,7380,7380,0
20250409,110500,83099115,7380,7380,7380,7380,0
20250409,110400,83099115,7380,7380,7380,7380,0
20250409,110300,83099115,7380,7380,7380,7380,17
20250409,110200,82973655,7390,7390,7390,7390,0
20250409,110100,82973655,7390,7390,7390,7390,10
20250409,110000,82899755,7390,7370,7390,7370,692
20250409,105900,77797505,7360,7360,7360,7360,65
20250409,105800,77319105,7350,7350,7350,7350,0
20250409,105700,77319105,7350,7350,7350,7350,0
20250409,105600,77319105,7350,7350,7350,7350,1
20250409,105500,77311755,7350,7350,7350,7350,1
20250409,105400,77304405,7300,7300,7300,7300,0
20250409,105300,77304405,7300,7300,7300,7300,170
20250409,105200,76063405,7300,7300,7300,7300,20
20250409,105100,75917405,7330,7330,7330,7330,34
20250409,105000,75668185,7320,7320,7320,7320,169
20250409,104900,74431105,7310,7300,7310,7300,71
20250409,104800,73912795,7290,7290,7290,7290,2
20250409,104700,73898215,7280,7280,7280,7280,1
20250409,104600,73890935,7270,7270,7270,7270,0
20250409,104500,73890935,7270,7270,7270,7270,1
20250409,104400,73883665,7310,7310,7310,7310,0
20250409,104300,73883665,7310,7310,7310,7310,0
20250409,104200,73883665,7310,7310,7310,7310,0
20250409,104100,73883665,7310,7280,7310,7280,204
20250409,104000,72394775,7270,7270,7270,7270,2
20250409,103900,72380235,7260,7260,7260,7260,0
20250409,103800,72380235,7260,7260,7260,7260,2
20250409,103700,72365715,7270,7270,7270,7270,2
20250409,103600,72351175,7260,7260,7260,7260,0
20250409,103500,72351175,7260,7250,7260,7250,7
20250409,103400,72300375,7260,7260,7260,7260,0
20250409,103300,72300375,7260,7260,7260,7260,0
20250409,103200,72300375,7260,7250,7260,7250,132
20250409,103100,71343345,7280,7250,7280,7240,282
20250409,103000,69299465,7250,7250,7250,7250,5
20250409,102900,69263215,7250,7250,7250,7250,10
20250409,102800,69190715,7250,7280,7290,7250,86
20250409,102700,68567055,7280,7280,7280,7280,8
20250409,102600,68508815,7270,7270,7270,7270,0
20250409,102500,68508815,7270,7270,7270,7270,112
20250409,102400,67694575,7270,7270,7270,7270,0
20250409,102300,67694575,7270,7270,7270,7270,10
20250409,102200,67621875,7270,7290,7290,7270,79
20250409,102100,67046215,7320,7320,7320,7320,0
20250409,102000,67046215,7320,7320,7320,7320,0
20250409,101900,67046215,7320,7320,7320,7320,0
20250409,101800,67046215,7320,7320,7320,7320,0
20250409,101700,67046215,7320,7320,7320,7320,0
20250409,101600,67046215,7320,7320,7320,7320,20
20250409,101500,66899815,7310,7310,7310,7310,2
20250409,101400,66885195,7320,7320,7320,7320,0
20250409,101300,66885195,7320,7320,7320,7320,0
20250409,101200,66885195,7320,7320,7320,7320,0
20250409,101100,66885195,7320,7310,7320,7310,51
20250409,101000,66511965,7310,7320,7320,7310,170
20250409,100900,65269215,7310,7310,7310,7310,163
20250409,100800,64077685,7300,7300,7300,7300,0
20250409,100700,64077685,7300,7300,7300,7300,0
20250409,100600,64077685,7300,7300,7300,7300,8
20250409,100500,64019285,7300,7300,7300,7300,30
20250409,100400,63800285,7300,7300,7300,7300,2
20250409,100300,63785685,7300,7300,7300,7300,20
20250409,100200,63639685,7300,7300,7300,7300,0
20250409,100100,63639685,7300,7300,7300,7300,0
20250409,100000,63639685,7300,7300,7300,7300,710
20250409,095900,58456685,7300,7300,7300,7300,502
20250409,095800,54792085,7300,7300,7300,7300,2
20250409,095700,54777485,7310,7310,7310,7310,110
20250409,095600,53973385,7310,7310,7310,7310,0
20250409,095500,53973385,7310,7320,7320,7300,627
20250409,095400,49395565,7330,7310,7330,7310,2
20250409,095300,49380925,7320,7320,7320,7320,0
20250409,095200,49380925,7320,7330,7330,7320,5
20250409,095100,49344295,7350,7360,7360,7350,14
20250409,095000,49241275,7340,7310,7340,7310,36
20250409,094900,48977475,7320,7330,7330,7320,31
20250409,094800,48750525,7330,7330,7330,7330,0
20250409,094700,48750525,7330,7330,7330,7330,10
20250409,094600,48677225,7360,7360,7360,7360,43
20250409,094500,48360745,7330,7330,7350,7330,281
20250409,094400,46295795,7330,7325,7350,7325,61
20250409,094300,45848570,7330,7330,7330,7330,40
20250409,094200,45555370,7300,7300,7300,7300,0
20250409,094100,45555370,7300,7300,7300,7300,0
20250409,094000,45555370,7300,7300,7300,7300,0
20250409,093900,45555370,7300,7300,7300,7300,5
20250409,093800,45518870,7350,7360,7360,7300,986
20250409,093700,38290940,7350,7350,7350,7350,42
20250409,093600,37982240,7340,7340,7340,7340,0
20250409,093500,37982240,7340,7340,7340,7340,0
20250409,093400,37982240,7340,7340,7340,7340,0
20250409,093300,37982240,7340,7340,7340,7340,0
20250409,093200,37982240,7340,7380,7380,7340,123
20250409,093100,37074900,7330,7350,7380,7330,16
20250409,093000,36957350,7360,7360,7360,7360,74
20250409,092900,36412710,7330,7330,7330,7330,58
20250409,092800,35987570,7340,7340,7340,7340,17
20250409,092700,35862790,7330,7380,7380,7330,230
20250409,092600,34176390,7310,7330,7330,7310,171
20250409,092500,32923560,7330,7330,7330,7320,171
20250409,092400,31671210,7310,7310,7310,7310,0
20250409,092300,31671210,7310,7310,7310,7310,0
20250409,092200,31671210,7310,7350,7350,7310,68
20250409,092100,31172090,7300,7350,7400,7300,1502
20250409,092000,20197030,7380,7380,7380,7380,40
20250409,091900,19901830,7370,7370,7370,7360,819
20250409,091800,13865810,7400,7400,7400,7400,5
20250409,091700,13828810,7410,7410,7410,7410,0
20250409,091600,13828810,7410,7410,7410,7410,1
20250409,091500,13821400,7320,7320,7320,7320,100
20250409,091400,13089400,7320,7420,7420,7320,108
20250409,091300,12288600,7320,7320,7320,7320,1
20250409,091200,12281280,7320,7320,7420,7320,377
20250409,091100,9521240,7320,7320,7320,7320,40
20250409,091000,9228440,7320,7380,7400,7320,249
20250409,090900,7402410,7300,7340,7340,7300,207
20250409,090800,5890380,7400,7400,7400,7400,0
20250409,090700,5890380,7400,7400,7400,7400,0
20250409,090600,5890380,7400,7400,7400,7400,10
20250409,090500,5816380,7400,7400,7400,7400,7
20250409,090400,5764580,7330,7330,7330,7330,0
20250409,090300,5764580,7330,7330,7330,7330,0
20250409,090200,5764580,7330,7330,7330,7330,138
20250409,090100,4753040,7580,7580,7580,7580,0
20250409,090000,4753040,7580,7250,7580,7250,655