KissMeData/047310/min/candle-20250415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191300,174388272,4465,4465,4465,4465,113
20250415,191200,174388272,4465,4465,4465,4465,0
20250415,191100,174388272,4465,4465,4465,4465,0
20250415,191000,174388272,4465,4465,4465,4465,0
20250415,190900,174388272,4465,4465,4465,4465,0
20250415,190800,174388272,4465,4465,4465,4465,0
20250415,190700,174388272,4465,4465,4465,4465,0
20250415,190600,174388272,4465,4465,4465,4465,0
20250415,190500,174388272,4465,4465,4465,4465,0
20250415,190400,174388272,4465,4465,4465,4465,0
20250415,190300,174388272,4465,4465,4465,4465,0
20250415,190200,174388272,4465,4465,4465,4465,0
20250415,190100,174388272,4465,4465,4465,4465,0
20250415,190000,174388272,4465,4465,4465,4465,0
20250415,185900,174388272,4465,4465,4465,4465,0
20250415,185800,174388272,4465,4465,4465,4465,0
20250415,185700,174388272,4465,4465,4465,4465,0
20250415,185600,174388272,4465,4465,4465,4465,0
20250415,185500,174388272,4465,4465,4465,4465,0
20250415,185400,174388272,4465,4465,4465,4465,0
20250415,185300,174388272,4465,4465,4465,4465,0
20250415,185200,174388272,4465,4465,4465,4465,0
20250415,185100,174388272,4465,4465,4465,4465,0
20250415,185000,174388272,4465,4465,4465,4465,0
20250415,184900,174388272,4465,4465,4465,4465,0
20250415,184800,174388272,4465,4465,4465,4465,0
20250415,184700,174388272,4465,4465,4465,4465,0
20250415,184600,174388272,4465,4465,4465,4465,0
20250415,184500,174388272,4465,4465,4465,4465,0
20250415,184400,174388272,4465,4465,4465,4465,0
20250415,184300,174388272,4465,4465,4465,4465,113
20250415,184200,174388272,4465,4465,4465,4465,0
20250415,184100,174388272,4465,4465,4465,4465,0
20250415,184000,174388272,4465,4465,4465,4465,0
20250415,183900,174388272,4465,4465,4465,4465,0
20250415,183800,174388272,4465,4465,4465,4465,0
20250415,183700,174388272,4465,4465,4465,4465,0
20250415,183600,174388272,4465,4465,4465,4465,0
20250415,183500,174388272,4465,4465,4465,4465,0
20250415,183400,174388272,4465,4465,4465,4465,0
20250415,183300,174388272,4465,4465,4465,4465,0
20250415,183200,174388272,4465,4465,4465,4465,0
20250415,183100,174388272,4465,4465,4465,4465,0
20250415,183000,174388272,4465,4465,4465,4465,0
20250415,182900,174388272,4465,4465,4465,4465,0
20250415,182800,174388272,4465,4465,4465,4465,0
20250415,182700,174388272,4465,4465,4465,4465,0
20250415,182600,174388272,4465,4465,4465,4465,0
20250415,182500,174388272,4465,4465,4465,4465,0
20250415,182400,174388272,4465,4465,4465,4465,0
20250415,182300,174388272,4465,4465,4465,4465,0
20250415,182200,174388272,4465,4465,4465,4465,0
20250415,182100,174388272,4465,4465,4465,4465,0
20250415,182000,174388272,4465,4465,4465,4465,0
20250415,181900,174388272,4465,4465,4465,4465,0
20250415,181800,174388272,4465,4465,4465,4465,0
20250415,181700,174388272,4465,4465,4465,4465,0
20250415,181600,174388272,4465,4465,4465,4465,0
20250415,181500,174388272,4465,4465,4465,4465,0
20250415,181400,174388272,4465,4465,4465,4465,0
20250415,181300,174388272,4465,4465,4465,4465,113
20250415,181200,174388272,4465,4465,4465,4465,0
20250415,181100,174388272,4465,4465,4465,4465,0
20250415,181000,174388272,4465,4465,4465,4465,0
20250415,180900,174388272,4465,4465,4465,4465,0
20250415,180800,174388272,4465,4465,4465,4465,0
20250415,180700,174388272,4465,4465,4465,4465,0
20250415,180600,174388272,4465,4465,4465,4465,0
20250415,180500,174388272,4465,4465,4465,4465,0
20250415,180400,174388272,4465,4465,4465,4465,0
20250415,180300,174388272,4465,4465,4465,4465,0
20250415,180200,174388272,4465,4465,4465,4465,0
20250415,180100,174388272,4465,4465,4465,4465,0
20250415,180000,174388272,4465,4465,4465,4465,0
20250415,175900,174388272,4465,4465,4465,4465,0
20250415,175800,174388272,4465,4465,4465,4465,0
20250415,175700,174388272,4465,4465,4465,4465,0
20250415,175600,174388272,4465,4465,4465,4465,0
20250415,175500,174388272,4465,4465,4465,4465,0
20250415,175400,174388272,4465,4465,4465,4465,0
20250415,175300,174388272,4465,4465,4465,4465,0
20250415,175200,174388272,4465,4465,4465,4465,0
20250415,175100,174388272,4465,4465,4465,4465,0
20250415,175000,174388272,4465,4465,4465,4465,0
20250415,174900,174388272,4465,4465,4465,4465,0
20250415,174800,174388272,4465,4465,4465,4465,0
20250415,174700,174388272,4465,4465,4465,4465,0
20250415,174600,174388272,4465,4465,4465,4465,0
20250415,174500,174388272,4465,4465,4465,4465,0
20250415,174400,174388272,4465,4465,4465,4465,0
20250415,174300,174388272,4465,4465,4465,4465,113
20250415,174200,174388272,4465,4465,4465,4465,0
20250415,174100,174388272,4465,4465,4465,4465,0
20250415,174000,174388272,4465,4465,4465,4465,0
20250415,173900,174388272,4465,4465,4465,4465,0
20250415,173800,174388272,4465,4465,4465,4465,0
20250415,173700,174388272,4465,4465,4465,4465,0
20250415,173600,174388272,4465,4465,4465,4465,0
20250415,173500,174388272,4465,4465,4465,4465,0
20250415,173400,174388272,4465,4465,4465,4465,0
20250415,173300,174388272,4465,4465,4465,4465,0
20250415,173200,174388272,4465,4465,4465,4465,0
20250415,173100,174388272,4465,4465,4465,4465,0
20250415,173000,174388272,4465,4465,4465,4465,0
20250415,172900,174388272,4465,4465,4465,4465,0
20250415,172800,174388272,4465,4465,4465,4465,0
20250415,172700,174388272,4465,4465,4465,4465,0
20250415,172600,174388272,4465,4465,4465,4465,0
20250415,172500,174388272,4465,4465,4465,4465,0
20250415,172400,174388272,4465,4465,4465,4465,0
20250415,172300,174388272,4465,4465,4465,4465,0
20250415,172200,174388272,4465,4465,4465,4465,0
20250415,172100,174388272,4465,4465,4465,4465,0
20250415,172000,174388272,4465,4465,4465,4465,0
20250415,171900,174388272,4465,4465,4465,4465,0
20250415,171800,174388272,4465,4465,4465,4465,0
20250415,171700,174388272,4465,4465,4465,4465,0
20250415,171600,174388272,4465,4465,4465,4465,0
20250415,171500,174388272,4465,4465,4465,4465,0
20250415,171400,174388272,4465,4465,4465,4465,0
20250415,171300,174388272,4465,4465,4465,4465,113
20250415,171200,174388272,4465,4465,4465,4465,0
20250415,171100,174388272,4465,4465,4465,4465,0
20250415,171000,174388272,4465,4465,4465,4465,0
20250415,170900,174388272,4465,4465,4465,4465,0
20250415,170800,174388272,4465,4465,4465,4465,0
20250415,170700,174388272,4465,4465,4465,4465,0
20250415,170600,174388272,4465,4465,4465,4465,0
20250415,170500,174388272,4465,4465,4465,4465,0
20250415,170400,174388272,4465,4465,4465,4465,0
20250415,170300,174388272,4465,4465,4465,4465,0
20250415,170200,174388272,4465,4465,4465,4465,0
20250415,170100,174388272,4465,4465,4465,4465,0
20250415,170000,174388272,4465,4465,4465,4465,0
20250415,165900,174388272,4465,4465,4465,4465,0
20250415,165800,174388272,4465,4465,4465,4465,0
20250415,165700,174388272,4465,4465,4465,4465,0
20250415,165600,174388272,4465,4465,4465,4465,0
20250415,165500,174388272,4465,4465,4465,4465,0
20250415,165400,174388272,4465,4465,4465,4465,0
20250415,165300,174388272,4465,4465,4465,4465,0
20250415,165200,174388272,4465,4465,4465,4465,0
20250415,165100,174388272,4465,4465,4465,4465,0
20250415,165000,174388272,4465,4465,4465,4465,0
20250415,164900,174388272,4465,4465,4465,4465,0
20250415,164800,174388272,4465,4465,4465,4465,0
20250415,164700,174388272,4465,4465,4465,4465,0
20250415,164600,174388272,4465,4465,4465,4465,0
20250415,164500,174388272,4465,4465,4465,4465,0
20250415,164400,174388272,4465,4465,4465,4465,0
20250415,164300,174388272,4465,4465,4465,4465,113
20250415,164200,174388272,4465,4465,4465,4465,0
20250415,164100,174388272,4465,4465,4465,4465,0
20250415,164000,174388272,4465,4465,4465,4465,0
20250415,163900,174388272,4465,4465,4465,4465,0
20250415,163800,174388272,4465,4465,4465,4465,0
20250415,163700,174388272,4465,4465,4465,4465,0
20250415,163600,174388272,4465,4465,4465,4465,0
20250415,163500,174388272,4465,4465,4465,4465,0
20250415,163400,174388272,4465,4465,4465,4465,0
20250415,163300,174388272,4465,4465,4465,4465,0
20250415,163200,174388272,4465,4465,4465,4465,0
20250415,163100,174388272,4465,4465,4465,4465,0
20250415,163000,174388272,4465,4465,4465,4465,0
20250415,162900,174388272,4465,4465,4465,4465,0
20250415,162800,174388272,4465,4465,4465,4465,0
20250415,162700,174388272,4465,4465,4465,4465,0
20250415,162600,174388272,4465,4465,4465,4465,0
20250415,162500,174388272,4465,4465,4465,4465,0
20250415,162400,174388272,4465,4465,4465,4465,0
20250415,162300,174388272,4465,4465,4465,4465,0
20250415,162200,174388272,4465,4465,4465,4465,0
20250415,162100,174388272,4465,4465,4465,4465,0
20250415,162000,174388272,4465,4465,4465,4465,0
20250415,161900,174388272,4465,4465,4465,4465,0
20250415,161800,174388272,4465,4465,4465,4465,0
20250415,161700,174388272,4465,4465,4465,4465,0
20250415,161600,174388272,4465,4465,4465,4465,0
20250415,161500,174388272,4465,4465,4465,4465,0
20250415,161400,174388272,4465,4465,4465,4465,0
20250415,161300,174388272,4465,4465,4465,4465,113
20250415,161200,174388272,4465,4465,4465,4465,0
20250415,161100,174388272,4465,4465,4465,4465,0
20250415,161000,174388272,4465,4465,4465,4465,0
20250415,160900,174388272,4465,4465,4465,4465,0
20250415,160800,174388272,4465,4465,4465,4465,0
20250415,160700,174388272,4465,4465,4465,4465,0
20250415,160600,174388272,4465,4465,4465,4465,0
20250415,160500,174388272,4465,4465,4465,4465,0
20250415,160400,174388272,4465,4465,4465,4465,0
20250415,160300,174388272,4465,4465,4465,4465,0
20250415,160200,174388272,4465,4465,4465,4465,0
20250415,160100,174388272,4465,4465,4465,4465,0
20250415,160000,174388272,4465,4465,4465,4465,0
20250415,155900,174388272,4465,4465,4465,4465,0
20250415,155800,174388272,4465,4465,4465,4465,0
20250415,155700,174388272,4465,4465,4465,4465,0
20250415,155600,174388272,4465,4465,4465,4465,0
20250415,155500,174388272,4465,4465,4465,4465,0
20250415,155400,174388272,4465,4465,4465,4465,0
20250415,155300,174388272,4465,4465,4465,4465,0
20250415,155200,174388272,4465,4465,4465,4465,0
20250415,155100,174388272,4465,4465,4465,4465,0
20250415,155000,174388272,4465,4465,4465,4465,0
20250415,154900,174388272,4465,4465,4465,4465,0
20250415,154800,174388272,4465,4465,4465,4465,0
20250415,154700,174388272,4465,4465,4465,4465,0
20250415,154600,174388272,4465,4465,4465,4465,0
20250415,154500,174388272,4465,4465,4465,4465,0
20250415,154400,174388272,4465,4465,4465,4465,0
20250415,154300,174388272,4465,4465,4465,4465,113
20250415,154200,174388272,4465,4465,4465,4465,0
20250415,154100,174388272,4465,4465,4465,4465,0
20250415,154000,174388272,4465,4465,4465,4465,0
20250415,153900,174388272,4465,4465,4465,4465,0
20250415,153800,174388272,4465,4465,4465,4465,0
20250415,153700,174388272,4465,4465,4465,4465,0
20250415,153600,174388272,4465,4465,4465,4465,0
20250415,153500,174388272,4465,4465,4465,4465,0
20250415,153400,174388272,4465,4465,4465,4465,0
20250415,153300,174388272,4465,4465,4465,4465,0
20250415,153200,174388272,4465,4465,4465,4465,0
20250415,153100,174388272,4465,4465,4465,4465,0
20250415,153000,174388272,4465,4465,4465,4465,113
20250415,152900,173883727,4465,4465,4465,4465,0
20250415,152800,173883727,4465,4465,4465,4465,0
20250415,152700,173883727,4465,4465,4465,4465,0
20250415,152600,173883727,4465,4465,4465,4465,0
20250415,152500,173883727,4465,4465,4465,4465,0
20250415,152400,173883727,4465,4465,4465,4465,0
20250415,152300,173883727,4465,4465,4465,4465,0
20250415,152200,173883727,4465,4465,4465,4465,0
20250415,152100,173883727,4465,4465,4465,4465,0
20250415,152000,173883727,4465,4465,4465,4465,0
20250415,151900,173883727,4465,4465,4465,4465,23
20250415,151800,173781032,4465,4465,4465,4465,0
20250415,151700,173781032,4465,4470,4470,4465,394
20250415,151600,172020512,4475,4475,4475,4475,0
20250415,151500,172020512,4475,4475,4475,4475,0
20250415,151400,172020512,4475,4475,4475,4475,0
20250415,151300,172020512,4475,4475,4475,4475,0
20250415,151200,172020512,4475,4475,4475,4475,1
20250415,151100,172016037,4475,4475,4475,4475,0
20250415,151000,172016037,4475,4475,4475,4475,551
20250415,150900,169550312,4480,4480,4480,4480,254
20250415,150800,168412392,4480,4480,4480,4480,76
20250415,150700,168071912,4480,4480,4480,4480,400
20250415,150600,166279912,4485,4485,4485,4485,0
20250415,150500,166279912,4485,4485,4485,4485,1
20250415,150400,166275427,4480,4480,4480,4480,13
20250415,150300,166217187,4480,4480,4480,4480,136
20250415,150200,165607907,4485,4485,4485,4485,38
20250415,150100,165437477,4485,4485,4485,4485,0
20250415,150000,165437477,4485,4485,4485,4485,0
20250415,145900,165437477,4485,4485,4485,4485,147
20250415,145800,164778182,4482,4482,4482,4482,1
20250415,145700,164773700,4480,4480,4480,4480,0
20250415,145600,164773700,4480,4480,4480,4480,0
20250415,145500,164773700,4480,4480,4480,4480,25
20250415,145400,164661700,4485,4485,4485,4485,0
20250415,145300,164661700,4485,4485,4485,4485,4
20250415,145200,164643760,4490,4490,4490,4490,0
20250415,145100,164643760,4490,4490,4490,4490,0
20250415,145000,164643760,4490,4490,4490,4490,0
20250415,144900,164643760,4490,4485,4490,4485,111
20250415,144800,164145440,4480,4480,4480,4480,10
20250415,144700,164100640,4485,4485,4485,4485,234
20250415,144600,163051150,4482,4482,4482,4482,0
20250415,144500,163051150,4482,4482,4482,4482,225
20250415,144400,162042700,4480,4480,4480,4480,90
20250415,144300,161639500,4480,4480,4480,4480,0
20250415,144200,161639500,4480,4480,4480,4480,0
20250415,144100,161639500,4480,4480,4480,4480,185
20250415,144000,160810700,4480,4480,4480,4480,180
20250415,143900,160004300,4485,4480,4485,4480,229
20250415,143800,158977455,4470,4470,4470,4470,0
20250415,143700,158977455,4470,4470,4470,4470,0
20250415,143600,158977455,4470,4470,4470,4470,37
20250415,143500,158812065,4475,4475,4475,4475,1
20250415,143400,158807590,4485,4485,4485,4485,0
20250415,143300,158807590,4485,4485,4485,4485,0
20250415,143200,158807590,4485,4485,4485,4485,1
20250415,143100,158803105,4465,4465,4465,4465,9
20250415,143000,158762920,4460,4490,4490,4460,249
20250415,142900,157651240,4495,4495,4495,4495,0
20250415,142800,157651240,4495,4465,4495,4465,2984
20250415,142700,144281880,4465,4465,4465,4465,721
20250415,142600,141062615,4465,4465,4465,4465,104
20250415,142500,140598255,4465,4465,4465,4465,1
20250415,142400,140593790,4460,4460,4460,4460,0
20250415,142300,140593790,4460,4460,4460,4460,0
20250415,142200,140593790,4460,4460,4460,4460,0
20250415,142100,140593790,4460,4460,4460,4460,2
20250415,142000,140584870,4460,4460,4460,4460,0
20250415,141900,140584870,4460,4460,4460,4460,0
20250415,141800,140584870,4460,4460,4460,4460,1089
20250415,141700,135727930,4460,4460,4460,4460,12
20250415,141600,135674410,4460,4460,4460,4460,15
20250415,141500,135607510,4460,4460,4460,4460,0
20250415,141400,135607510,4460,4460,4460,4460,0
20250415,141300,135607510,4460,4460,4460,4460,0
20250415,141200,135607510,4460,4465,4465,4460,193
20250415,141100,134746480,4465,4465,4465,4465,0
20250415,141000,134746480,4465,4465,4465,4465,100
20250415,140900,134299980,4460,4460,4460,4460,22
20250415,140800,134201860,4460,4460,4460,4460,30
20250415,140700,134068060,4460,4460,4460,4460,317
20250415,140600,132654240,4460,4460,4460,4460,49
20250415,140500,132435700,4460,4460,4460,4460,10
20250415,140400,132391100,4455,4455,4455,4455,0
20250415,140300,132391100,4455,4455,4455,4455,0
20250415,140200,132391100,4455,4455,4455,4455,125
20250415,140100,131834225,4455,4455,4455,4455,275
20250415,140000,130609100,4455,4455,4455,4455,0
20250415,135900,130609100,4455,4455,4455,4455,0
20250415,135800,130609100,4455,4455,4455,4455,0
20250415,135700,130609100,4455,4455,4455,4455,120
20250415,135600,130074500,4465,4465,4465,4465,0
20250415,135500,130074500,4465,4465,4465,4465,202
20250415,135400,129172570,4465,4465,4465,4465,0
20250415,135300,129172570,4465,4465,4465,4465,0
20250415,135200,129172570,4465,4465,4465,4465,0
20250415,135100,129172570,4465,4465,4465,4465,25
20250415,135000,129060945,4460,4460,4460,4460,11
20250415,134900,129011885,4455,4455,4455,4455,0
20250415,134800,129011885,4455,4455,4455,4455,0
20250415,134700,129011885,4455,4455,4455,4455,0
20250415,134600,129011885,4455,4455,4455,4455,0
20250415,134500,129011885,4455,4455,4455,4455,0
20250415,134400,129011885,4455,4455,4455,4455,0
20250415,134300,129011885,4455,4460,4460,4455,20
20250415,134200,128922780,4465,4465,4465,4465,0
20250415,134100,128922780,4465,4460,4465,4460,2852
20250415,134000,116195675,4455,4455,4455,4455,0
20250415,133900,116195675,4455,4455,4455,4455,30
20250415,133800,116062025,4455,4455,4455,4455,0
20250415,133700,116062025,4455,4455,4455,4455,0
20250415,133600,116062025,4455,4455,4455,4455,5
20250415,133500,116039750,4460,4460,4460,4460,139
20250415,133400,115419810,4460,4460,4460,4460,5
20250415,133300,115397510,4460,4460,4460,4460,0
20250415,133200,115397510,4460,4460,4460,4460,110
20250415,133100,114906910,4455,4455,4455,4455,107
20250415,133000,114430225,4455,4455,4455,4455,0
20250415,132900,114430225,4455,4455,4455,4455,0
20250415,132800,114430225,4455,4455,4455,4455,0
20250415,132700,114430225,4455,4450,4455,4450,317
20250415,132600,113019570,4445,4445,4445,4445,0
20250415,132500,113019570,4445,4445,4445,4445,0
20250415,132400,113019570,4445,4445,4445,4445,0
20250415,132300,113019570,4445,4445,4445,4445,18
20250415,132200,112939560,4445,4445,4445,4445,0
20250415,132100,112939560,4445,4460,4460,4445,102
20250415,132000,112485840,4460,4460,4460,4460,9
20250415,131900,112445700,4445,4445,4445,4445,0
20250415,131800,112445700,4445,4445,4445,4445,0
20250415,131700,112445700,4445,4445,4445,4445,0
20250415,131600,112445700,4445,4445,4445,4445,0
20250415,131500,112445700,4445,4450,4450,4445,5
20250415,131400,112423460,4460,4460,4460,4460,0
20250415,131300,112423460,4460,4460,4460,4460,0
20250415,131200,112423460,4460,4460,4460,4460,0
20250415,131100,112423460,4460,4460,4460,4460,0
20250415,131000,112423460,4460,4460,4460,4460,0
20250415,130900,112423460,4460,4460,4460,4460,2
20250415,130800,112414540,4460,4460,4460,4460,0
20250415,130700,112414540,4460,4440,4460,4440,301
20250415,130600,111078080,4440,4440,4440,4440,0
20250415,130500,111078080,4440,4450,4450,4440,475
20250415,130400,108965930,4465,4465,4465,4465,0
20250415,130300,108965930,4465,4465,4465,4465,0
20250415,130200,108965930,4465,4465,4465,4465,0
20250415,130100,108965930,4465,4465,4465,4465,0
20250415,130000,108965930,4465,4465,4465,4465,0
20250415,125900,108965930,4465,4465,4465,4465,0
20250415,125800,108965930,4465,4465,4465,4465,87
20250415,125700,108577475,4460,4460,4460,4460,181
20250415,125600,107770215,4460,4460,4460,4460,27
20250415,125500,107649795,4450,4450,4450,4450,191
20250415,125400,106799845,4450,4450,4450,4450,500
20250415,125300,104574845,4460,4460,4460,4460,29
20250415,125200,104445505,4460,4460,4460,4455,648
20250415,125100,101557650,4460,4460,4460,4460,5
20250415,125000,101535350,4460,4460,4460,4460,72
20250415,124900,101214230,4455,4455,4455,4455,709
20250415,124800,98055635,4455,4455,4455,4455,0
20250415,124700,98055635,4455,4455,4455,4455,1
20250415,124600,98051180,4450,4450,4450,4450,0
20250415,124500,98051180,4450,4450,4450,4450,0
20250415,124400,98051180,4450,4450,4450,4450,0
20250415,124300,98051180,4450,4450,4450,4450,0
20250415,124200,98051180,4450,4450,4450,4450,11
20250415,124100,98002230,4440,4445,4445,4440,261
20250415,124000,96842365,4450,4455,4455,4450,214
20250415,123900,95889815,4455,4455,4455,4455,0
20250415,123800,95889815,4455,4455,4455,4455,0
20250415,123700,95889815,4455,4455,4455,4455,67
20250415,123600,95591330,4450,4450,4450,4450,0
20250415,123500,95591330,4450,4450,4450,4450,0
20250415,123400,95591330,4450,4450,4450,4450,34
20250415,123300,95440030,4450,4450,4450,4450,0
20250415,123200,95440030,4450,4450,4450,4450,5
20250415,123100,95417780,4450,4450,4450,4450,0
20250415,123000,95417780,4450,4450,4450,4450,500
20250415,122900,93192780,4450,4450,4450,4450,2
20250415,122800,93183880,4445,4445,4445,4445,0
20250415,122700,93183880,4445,4445,4445,4445,0
20250415,122600,93183880,4445,4445,4445,4445,0
20250415,122500,93183880,4445,4445,4445,4445,0
20250415,122400,93183880,4445,4445,4445,4445,0
20250415,122300,93183880,4445,4445,4445,4445,0
20250415,122200,93183880,4445,4445,4445,4445,0
20250415,122100,93183880,4445,4445,4445,4445,0
20250415,122000,93183880,4445,4450,4455,4445,1877
20250415,121900,84831855,4450,4450,4450,4450,0
20250415,121800,84831855,4450,4450,4450,4450,0
20250415,121700,84831855,4450,4450,4450,4450,8
20250415,121600,84796255,4445,4445,4445,4445,214
20250415,121500,83845025,4435,4435,4435,4435,100
20250415,121400,83401525,4435,4435,4435,4435,6
20250415,121300,83374915,4435,4440,4440,4435,100
20250415,121200,82931250,4445,4445,4445,4445,16
20250415,121100,82860130,4435,4440,4440,4435,500
20250415,121000,80642300,4450,4450,4450,4450,0
20250415,120900,80642300,4450,4450,4450,4450,0
20250415,120800,80642300,4450,4445,4450,4440,123
20250415,120700,80096105,4450,4445,4450,4445,102
20250415,120600,79642705,4450,4450,4450,4450,209
20250415,120500,78712655,4450,4450,4450,4450,0
20250415,120400,78712655,4450,4455,4455,4450,129
20250415,120300,78138090,4450,4450,4450,4450,0
20250415,120200,78138090,4450,4455,4455,4450,894
20250415,120100,74159785,4455,4455,4455,4455,255
20250415,120000,73023760,4455,4455,4455,4455,0
20250415,115900,73023760,4455,4455,4455,4455,1
20250415,115800,73019305,4460,4460,4460,4460,0
20250415,115700,73019305,4460,4460,4460,4460,0
20250415,115600,73019305,4460,4460,4460,4460,0
20250415,115500,73019305,4460,4450,4460,4450,53
20250415,115400,72782935,4455,4455,4455,4455,0
20250415,115300,72782935,4455,4455,4455,4455,0
20250415,115200,72782935,4455,4455,4455,4455,0
20250415,115100,72782935,4455,4455,4455,4455,0
20250415,115000,72782935,4455,4455,4455,4455,0
20250415,114900,72782935,4455,4455,4455,4455,0
20250415,114800,72782935,4455,4455,4455,4455,0
20250415,114700,72782935,4455,4455,4455,4455,146
20250415,114600,72132505,4455,4455,4455,4455,200
20250415,114500,71241505,4455,4455,4455,4455,0
20250415,114400,71241505,4455,4455,4455,4455,0
20250415,114300,71241505,4455,4455,4455,4455,0
20250415,114200,71241505,4455,4455,4455,4455,0
20250415,114100,71241505,4455,4455,4455,4455,10
20250415,114000,71196955,4450,4460,4460,4450,113
20250415,113900,70692985,4460,4460,4460,4460,0
20250415,113800,70692985,4460,4460,4460,4460,0
20250415,113700,70692985,4460,4460,4460,4460,0
20250415,113600,70692985,4460,4455,4460,4455,29
20250415,113500,70563755,4450,4450,4450,4450,0
20250415,113400,70563755,4450,4450,4450,4450,117
20250415,113300,70043105,4450,4450,4450,4450,0
20250415,113200,70043105,4450,4450,4450,4450,10
20250415,113100,69998605,4450,4450,4450,4450,0
20250415,113000,69998605,4450,4450,4450,4450,0
20250415,112900,69998605,4450,4450,4450,4450,0
20250415,112800,69998605,4450,4450,4450,4450,0
20250415,112700,69998605,4450,4450,4450,4450,240
20250415,112600,68930605,4455,4455,4455,4455,0
20250415,112500,68930605,4455,4455,4455,4455,0
20250415,112400,68930605,4455,4455,4455,4455,0
20250415,112300,68930605,4455,4455,4455,4455,5
20250415,112200,68908330,4450,4450,4450,4450,2
20250415,112100,68899430,4465,4465,4465,4465,33
20250415,112000,68752085,4465,4460,4465,4460,220
20250415,111900,67769815,4465,4465,4465,4465,0
20250415,111800,67769815,4465,4465,4465,4465,0
20250415,111700,67769815,4465,4465,4465,4465,63
20250415,111600,67488520,4450,4465,4465,4450,199
20250415,111500,66602955,4460,4460,4460,4460,463
20250415,111400,64537975,4460,4460,4460,4460,0
20250415,111300,64537975,4460,4460,4460,4460,0
20250415,111200,64537975,4460,4460,4460,4460,0
20250415,111100,64537975,4460,4460,4460,4460,0
20250415,111000,64537975,4460,4460,4460,4460,20
20250415,110900,64448775,4465,4465,4465,4465,0
20250415,110800,64448775,4465,4465,4465,4465,0
20250415,110700,64448775,4465,4465,4465,4465,0
20250415,110600,64448775,4465,4465,4465,4465,0
20250415,110500,64448775,4465,4465,4465,4465,0
20250415,110400,64448775,4465,4465,4465,4465,280
20250415,110300,63198575,4450,4450,4450,4450,0
20250415,110200,63198575,4450,4450,4450,4450,0
20250415,110100,63198575,4450,4450,4450,4450,0
20250415,110000,63198575,4450,4450,4450,4450,0
20250415,105900,63198575,4450,4450,4450,4435,1229
20250415,105800,57730960,4455,4455,4455,4455,0
20250415,105700,57730960,4455,4455,4455,4455,0
20250415,105600,57730960,4455,4455,4455,4455,0
20250415,105500,57730960,4455,4455,4455,4455,635
20250415,105400,54902035,4455,4455,4455,4455,32
20250415,105300,54759475,4475,4475,4475,4475,0
20250415,105200,54759475,4475,4475,4475,4475,0
20250415,105100,54759475,4475,4475,4475,4475,0
20250415,105000,54759475,4475,4475,4475,4475,0
20250415,104900,54759475,4475,4460,4475,4460,52
20250415,104800,54526955,4455,4455,4460,4455,416
20250415,104700,52673620,4455,4455,4455,4455,204
20250415,104600,51764800,4455,4455,4455,4455,0
20250415,104500,51764800,4455,4455,4455,4455,0
20250415,104400,51764800,4455,4455,4455,4455,0
20250415,104300,51764800,4455,4460,4460,4455,413
20250415,104200,49924475,4485,4485,4485,4485,0
20250415,104100,49924475,4485,4480,4485,4480,50
20250415,104000,49700295,4455,4475,4480,4455,360
20250415,103900,48090240,4470,4470,4470,4470,0
20250415,103800,48090240,4470,4470,4470,4470,17
20250415,103700,48014250,4465,4465,4465,4465,13
20250415,103600,47956205,4460,4450,4460,4450,3649
20250415,103500,31695765,4450,4450,4450,4450,0
20250415,103400,31695765,4450,4450,4450,4450,1
20250415,103300,31691315,4455,4455,4455,4455,0
20250415,103200,31691315,4455,4455,4455,4455,0
20250415,103100,31691315,4455,4455,4455,4455,0
20250415,103000,31691315,4455,4455,4455,4455,0
20250415,102900,31691315,4455,4455,4455,4455,0
20250415,102800,31691315,4455,4455,4455,4455,0
20250415,102700,31691315,4455,4445,4455,4445,703
20250415,102600,28562975,4445,4445,4445,4445,0
20250415,102500,28562975,4445,4440,4445,4440,96
20250415,102400,28136360,4435,4435,4435,4435,0
20250415,102300,28136360,4435,4440,4440,4435,7
20250415,102200,28105310,4445,4445,4445,4445,180
20250415,102100,27305210,4445,4445,4445,4445,23
20250415,102000,27202975,4445,4445,4445,4445,0
20250415,101900,27202975,4445,4445,4445,4445,0
20250415,101800,27202975,4445,4445,4445,4445,0
20250415,101700,27202975,4445,4445,4445,4445,0
20250415,101600,27202975,4445,4445,4445,4445,3
20250415,101500,27189640,4445,4445,4445,4445,0
20250415,101400,27189640,4445,4445,4445,4445,0
20250415,101300,27189640,4445,4445,4445,4445,5
20250415,101200,27167415,4420,4420,4420,4420,0
20250415,101100,27167415,4420,4420,4420,4420,5
20250415,101000,27145315,4430,4450,4450,4430,72
20250415,100900,26826155,4450,4450,4450,4450,1
20250415,100800,26821705,4415,4415,4415,4415,0
20250415,100700,26821705,4415,4415,4415,4415,0
20250415,100600,26821705,4415,4420,4420,4415,95
20250415,100500,26402170,4450,4450,4450,4450,1
20250415,100400,26397720,4450,4420,4450,4420,269
20250415,100300,25208210,4450,4420,4450,4415,137
20250415,100200,24602630,4420,4425,4425,4420,169
20250415,100100,23855615,4440,4440,4440,4440,0
20250415,100000,23855615,4440,4440,4440,4440,0
20250415,095900,23855615,4440,4440,4440,4440,500
20250415,095800,21635615,4430,4435,4435,4430,23
20250415,095700,21533670,4435,4440,4440,4435,2
20250415,095600,21524795,4440,4440,4440,4440,100
20250415,095500,21080795,4440,4440,4440,4440,0
20250415,095400,21080795,4440,4440,4440,4440,247
20250415,095300,19984115,4440,4440,4440,4440,0
20250415,095200,19984115,4440,4440,4440,4440,20
20250415,095100,19895315,4420,4420,4420,4420,0
20250415,095000,19895315,4420,4425,4425,4420,11
20250415,094900,19846645,4425,4425,4425,4425,0
20250415,094800,19846645,4425,4430,4430,4420,392
20250415,094700,18113935,4440,4440,4440,4440,63
20250415,094600,17834215,4440,4440,4440,4440,2
20250415,094500,17825335,4440,4440,4440,4440,10
20250415,094400,17780935,4440,4440,4440,4435,85
20250415,094300,17403760,4435,4435,4435,4435,0
20250415,094200,17403760,4435,4440,4440,4435,2
20250415,094100,17394885,4435,4435,4435,4435,0
20250415,094000,17394885,4435,4435,4435,4435,0
20250415,093900,17394885,4435,4435,4435,4435,0
20250415,093800,17394885,4435,4435,4435,4435,235
20250415,093700,16352660,4435,4435,4435,4435,87
20250415,093600,15966815,4435,4435,4435,4435,5
20250415,093500,15944640,4440,4440,4440,4440,272
20250415,093400,14736960,4440,4440,4440,4440,20
20250415,093300,14648160,4450,4440,4450,4440,500
20250415,093200,12425160,4435,4430,4435,4430,65
20250415,093100,12136900,4425,4425,4425,4425,0
20250415,093000,12136900,4425,4425,4425,4425,0
20250415,092900,12136900,4425,4425,4425,4425,0
20250415,092800,12136900,4425,4425,4425,4420,455
20250415,092700,10125080,4425,4425,4425,4425,0
20250415,092600,10125080,4425,4425,4425,4425,5
20250415,092500,10102955,4420,4420,4420,4420,0
20250415,092400,10102955,4420,4420,4420,4420,0
20250415,092300,10102955,4420,4415,4420,4415,6
20250415,092200,10076460,4420,4420,4420,4420,16
20250415,092100,10005740,4435,4435,4435,4435,0
20250415,092000,10005740,4435,4435,4435,4435,0
20250415,091900,10005740,4435,4435,4435,4415,71
20250415,091800,9692230,4435,4435,4435,4435,4
20250415,091700,9674490,4435,4435,4435,4435,29
20250415,091600,9545875,4435,4435,4435,4435,33
20250415,091500,9399520,4435,4435,4435,4435,1
20250415,091400,9395085,4410,4410,4410,4410,0
20250415,091300,9395085,4410,4410,4410,4410,50
20250415,091200,9174585,4440,4440,4440,4440,0
20250415,091100,9174585,4440,4440,4440,4440,1
20250415,091000,9170145,4400,4420,4420,4400,534
20250415,090900,6813830,4425,4425,4425,4420,188
20250415,090800,5982615,4425,4430,4430,4425,161
20250415,090700,5269390,4430,4435,4435,4430,31
20250415,090600,5132055,4455,4455,4455,4455,0
20250415,090500,5132055,4455,4455,4455,4455,28
20250415,090400,5007315,4455,4440,4455,4440,102
20250415,090300,4554420,4440,4440,4440,4440,285
20250415,090200,3289020,4440,4440,4440,4440,5
20250415,090100,3266820,4435,4440,4440,4435,381
20250415,090000,1576450,4455,4440,4455,4440,355