KissMeData/044340/min/candle-20250407.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,191100,410063365,5400,5400,5400,5400,1357
20250407,191000,410063365,5400,5400,5400,5400,0
20250407,190900,410063365,5400,5400,5400,5400,0
20250407,190800,410063365,5400,5400,5400,5400,0
20250407,190700,410063365,5400,5400,5400,5400,0
20250407,190600,410063365,5400,5400,5400,5400,0
20250407,190500,410063365,5400,5400,5400,5400,0
20250407,190400,410063365,5400,5400,5400,5400,0
20250407,190300,410063365,5400,5400,5400,5400,0
20250407,190200,410063365,5400,5400,5400,5400,0
20250407,190100,410063365,5400,5400,5400,5400,0
20250407,190000,410063365,5400,5400,5400,5400,0
20250407,185900,410063365,5400,5400,5400,5400,0
20250407,185800,410063365,5400,5400,5400,5400,0
20250407,185700,410063365,5400,5400,5400,5400,0
20250407,185600,410063365,5400,5400,5400,5400,0
20250407,185500,410063365,5400,5400,5400,5400,0
20250407,185400,410063365,5400,5400,5400,5400,0
20250407,185300,410063365,5400,5400,5400,5400,0
20250407,185200,410063365,5400,5400,5400,5400,0
20250407,185100,410063365,5400,5400,5400,5400,0
20250407,185000,410063365,5400,5400,5400,5400,0
20250407,184900,410063365,5400,5400,5400,5400,0
20250407,184800,410063365,5400,5400,5400,5400,0
20250407,184700,410063365,5400,5400,5400,5400,0
20250407,184600,410063365,5400,5400,5400,5400,0
20250407,184500,410063365,5400,5400,5400,5400,0
20250407,184400,410063365,5400,5400,5400,5400,0
20250407,184300,410063365,5400,5400,5400,5400,0
20250407,184200,410063365,5400,5400,5400,5400,0
20250407,184100,410063365,5400,5400,5400,5400,1357
20250407,184000,410063365,5400,5400,5400,5400,0
20250407,183900,410063365,5400,5400,5400,5400,0
20250407,183800,410063365,5400,5400,5400,5400,0
20250407,183700,410063365,5400,5400,5400,5400,0
20250407,183600,410063365,5400,5400,5400,5400,0
20250407,183500,410063365,5400,5400,5400,5400,0
20250407,183400,410063365,5400,5400,5400,5400,0
20250407,183300,410063365,5400,5400,5400,5400,0
20250407,183200,410063365,5400,5400,5400,5400,0
20250407,183100,410063365,5400,5400,5400,5400,0
20250407,183000,410063365,5400,5400,5400,5400,0
20250407,182900,410063365,5400,5400,5400,5400,0
20250407,182800,410063365,5400,5400,5400,5400,0
20250407,182700,410063365,5400,5400,5400,5400,0
20250407,182600,410063365,5400,5400,5400,5400,0
20250407,182500,410063365,5400,5400,5400,5400,0
20250407,182400,410063365,5400,5400,5400,5400,0
20250407,182300,410063365,5400,5400,5400,5400,0
20250407,182200,410063365,5400,5400,5400,5400,0
20250407,182100,410063365,5400,5400,5400,5400,0
20250407,182000,410063365,5400,5400,5400,5400,0
20250407,181900,410063365,5400,5400,5400,5400,0
20250407,181800,410063365,5400,5400,5400,5400,0
20250407,181700,410063365,5400,5400,5400,5400,0
20250407,181600,410063365,5400,5400,5400,5400,0
20250407,181500,410063365,5400,5400,5400,5400,0
20250407,181400,410063365,5400,5400,5400,5400,0
20250407,181300,410063365,5400,5400,5400,5400,0
20250407,181200,410063365,5400,5400,5400,5400,0
20250407,181100,410063365,5400,5400,5400,5400,1357
20250407,181000,410063365,5400,5400,5400,5400,0
20250407,180900,410063365,5400,5400,5400,5400,0
20250407,180800,410063365,5400,5400,5400,5400,0
20250407,180700,410063365,5400,5400,5400,5400,0
20250407,180600,410063365,5400,5400,5400,5400,0
20250407,180500,410063365,5400,5400,5400,5400,0
20250407,180400,410063365,5400,5400,5400,5400,0
20250407,180300,410063365,5400,5400,5400,5400,0
20250407,180200,410063365,5400,5400,5400,5400,0
20250407,180100,410063365,5400,5400,5400,5400,0
20250407,180000,410063365,5400,5400,5400,5400,0
20250407,175900,410063365,5400,5400,5400,5400,0
20250407,175800,410063365,5400,5400,5400,5400,0
20250407,175700,410063365,5400,5400,5400,5400,0
20250407,175600,410063365,5400,5400,5400,5400,0
20250407,175500,410063365,5400,5400,5400,5400,0
20250407,175400,410063365,5400,5400,5400,5400,0
20250407,175300,410063365,5400,5400,5400,5400,0
20250407,175200,410063365,5400,5400,5400,5400,0
20250407,175100,410063365,5400,5400,5400,5400,0
20250407,175000,410063365,5400,5400,5400,5400,0
20250407,174900,410063365,5400,5400,5400,5400,0
20250407,174800,410063365,5400,5400,5400,5400,0
20250407,174700,410063365,5400,5400,5400,5400,0
20250407,174600,410063365,5400,5400,5400,5400,0
20250407,174500,410063365,5400,5400,5400,5400,0
20250407,174400,410063365,5400,5400,5400,5400,0
20250407,174300,410063365,5400,5400,5400,5400,0
20250407,174200,410063365,5400,5400,5400,5400,0
20250407,174100,410063365,5400,5400,5400,5400,1357
20250407,174000,410063365,5400,5400,5400,5400,0
20250407,173900,410063365,5400,5400,5400,5400,0
20250407,173800,410063365,5400,5400,5400,5400,0
20250407,173700,410063365,5400,5400,5400,5400,0
20250407,173600,410063365,5400,5400,5400,5400,0
20250407,173500,410063365,5400,5400,5400,5400,0
20250407,173400,410063365,5400,5400,5400,5400,0
20250407,173300,410063365,5400,5400,5400,5400,0
20250407,173200,410063365,5400,5400,5400,5400,0
20250407,173100,410063365,5400,5400,5400,5400,0
20250407,173000,410063365,5400,5400,5400,5400,0
20250407,172900,410063365,5400,5400,5400,5400,0
20250407,172800,410063365,5400,5400,5400,5400,0
20250407,172700,410063365,5400,5400,5400,5400,0
20250407,172600,410063365,5400,5400,5400,5400,0
20250407,172500,410063365,5400,5400,5400,5400,0
20250407,172400,410063365,5400,5400,5400,5400,0
20250407,172300,410063365,5400,5400,5400,5400,0
20250407,172200,410063365,5400,5400,5400,5400,0
20250407,172100,410063365,5400,5400,5400,5400,0
20250407,172000,410063365,5400,5400,5400,5400,0
20250407,171900,410063365,5400,5400,5400,5400,0
20250407,171800,410063365,5400,5400,5400,5400,0
20250407,171700,410063365,5400,5400,5400,5400,0
20250407,171600,410063365,5400,5400,5400,5400,0
20250407,171500,410063365,5400,5400,5400,5400,0
20250407,171400,410063365,5400,5400,5400,5400,0
20250407,171300,410063365,5400,5400,5400,5400,0
20250407,171200,410063365,5400,5400,5400,5400,0
20250407,171100,410063365,5400,5400,5400,5400,1357
20250407,171000,410063365,5400,5400,5400,5400,0
20250407,170900,410063365,5400,5400,5400,5400,0
20250407,170800,410063365,5400,5400,5400,5400,0
20250407,170700,410063365,5400,5400,5400,5400,0
20250407,170600,410063365,5400,5400,5400,5400,0
20250407,170500,410063365,5400,5400,5400,5400,0
20250407,170400,410063365,5400,5400,5400,5400,0
20250407,170300,410063365,5400,5400,5400,5400,0
20250407,170200,410063365,5400,5400,5400,5400,0
20250407,170100,410063365,5400,5400,5400,5400,0
20250407,170000,410063365,5400,5400,5400,5400,0
20250407,165900,410063365,5400,5400,5400,5400,0
20250407,165800,410063365,5400,5400,5400,5400,0
20250407,165700,410063365,5400,5400,5400,5400,0
20250407,165600,410063365,5400,5400,5400,5400,0
20250407,165500,410063365,5400,5400,5400,5400,0
20250407,165400,410063365,5400,5400,5400,5400,0
20250407,165300,410063365,5400,5400,5400,5400,0
20250407,165200,410063365,5400,5400,5400,5400,0
20250407,165100,410063365,5400,5400,5400,5400,0
20250407,165000,410063365,5400,5400,5400,5400,0
20250407,164900,410063365,5400,5400,5400,5400,0
20250407,164800,410063365,5400,5400,5400,5400,0
20250407,164700,410063365,5400,5400,5400,5400,0
20250407,164600,410063365,5400,5400,5400,5400,0
20250407,164500,410063365,5400,5400,5400,5400,0
20250407,164400,410063365,5400,5400,5400,5400,0
20250407,164300,410063365,5400,5400,5400,5400,0
20250407,164200,410063365,5400,5400,5400,5400,0
20250407,164100,410063365,5400,5400,5400,5400,1357
20250407,164000,410063365,5400,5400,5400,5400,0
20250407,163900,410063365,5400,5400,5400,5400,0
20250407,163800,410063365,5400,5400,5400,5400,0
20250407,163700,410063365,5400,5400,5400,5400,0
20250407,163600,410063365,5400,5400,5400,5400,0
20250407,163500,410063365,5400,5400,5400,5400,0
20250407,163400,410063365,5400,5400,5400,5400,0
20250407,163300,410063365,5400,5400,5400,5400,0
20250407,163200,410063365,5400,5400,5400,5400,0
20250407,163100,410063365,5400,5400,5400,5400,0
20250407,163000,410063365,5400,5400,5400,5400,0
20250407,162900,410063365,5400,5400,5400,5400,0
20250407,162800,410063365,5400,5400,5400,5400,0
20250407,162700,410063365,5400,5400,5400,5400,0
20250407,162600,410063365,5400,5400,5400,5400,0
20250407,162500,410063365,5400,5400,5400,5400,0
20250407,162400,410063365,5400,5400,5400,5400,0
20250407,162300,410063365,5400,5400,5400,5400,0
20250407,162200,410063365,5400,5400,5400,5400,0
20250407,162100,410063365,5400,5400,5400,5400,0
20250407,162000,410063365,5400,5400,5400,5400,0
20250407,161900,410063365,5400,5400,5400,5400,0
20250407,161800,410063365,5400,5400,5400,5400,0
20250407,161700,410063365,5400,5400,5400,5400,0
20250407,161600,410063365,5400,5400,5400,5400,0
20250407,161500,410063365,5400,5400,5400,5400,0
20250407,161400,410063365,5400,5400,5400,5400,0
20250407,161300,410063365,5400,5400,5400,5400,0
20250407,161200,410063365,5400,5400,5400,5400,0
20250407,161100,410063365,5400,5400,5400,5400,1357
20250407,161000,410063365,5400,5400,5400,5400,0
20250407,160900,410063365,5400,5400,5400,5400,0
20250407,160800,410063365,5400,5400,5400,5400,0
20250407,160700,410063365,5400,5400,5400,5400,0
20250407,160600,410063365,5400,5400,5400,5400,0
20250407,160500,410063365,5400,5400,5400,5400,0
20250407,160400,410063365,5400,5400,5400,5400,0
20250407,160300,410063365,5400,5400,5400,5400,0
20250407,160200,410063365,5400,5400,5400,5400,0
20250407,160100,410063365,5400,5400,5400,5400,0
20250407,160000,410063365,5400,5400,5400,5400,0
20250407,155900,410063365,5400,5400,5400,5400,0
20250407,155800,410063365,5400,5400,5400,5400,0
20250407,155700,410063365,5400,5400,5400,5400,0
20250407,155600,410063365,5400,5400,5400,5400,0
20250407,155500,410063365,5400,5400,5400,5400,0
20250407,155400,410063365,5400,5400,5400,5400,0
20250407,155300,410063365,5400,5400,5400,5400,0
20250407,155200,410063365,5400,5400,5400,5400,0
20250407,155100,410063365,5400,5400,5400,5400,0
20250407,155000,410063365,5400,5400,5400,5400,0
20250407,154900,410063365,5400,5400,5400,5400,0
20250407,154800,410063365,5400,5400,5400,5400,0
20250407,154700,410063365,5400,5400,5400,5400,0
20250407,154600,410063365,5400,5400,5400,5400,0
20250407,154500,410063365,5400,5400,5400,5400,0
20250407,154400,410063365,5400,5400,5400,5400,0
20250407,154300,410063365,5400,5400,5400,5400,0
20250407,154200,410063365,5400,5400,5400,5400,0
20250407,154100,410063365,5400,5400,5400,5400,1357
20250407,154000,410063365,5400,5400,5400,5400,0
20250407,153900,410063365,5400,5400,5400,5400,0
20250407,153800,410063365,5400,5400,5400,5400,0
20250407,153700,410063365,5400,5400,5400,5400,0
20250407,153600,410063365,5400,5400,5400,5400,0
20250407,153500,410063365,5400,5400,5400,5400,0
20250407,153400,410063365,5400,5400,5400,5400,0
20250407,153300,410063365,5400,5400,5400,5400,0
20250407,153200,410063365,5400,5400,5400,5400,0
20250407,153100,410063365,5400,5400,5400,5400,0
20250407,153000,410063365,5400,5400,5400,5400,1357
20250407,152900,402735565,5410,5410,5410,5410,0
20250407,152800,402735565,5410,5410,5410,5410,0
20250407,152700,402735565,5410,5410,5410,5410,0
20250407,152600,402735565,5410,5410,5410,5410,0
20250407,152500,402735565,5410,5410,5410,5410,0
20250407,152400,402735565,5410,5410,5410,5410,0
20250407,152300,402735565,5410,5410,5410,5410,0
20250407,152200,402735565,5410,5410,5410,5410,0
20250407,152100,402735565,5410,5410,5410,5410,0
20250407,152000,402735565,5410,5410,5410,5410,0
20250407,151900,402735565,5410,5450,5450,5410,360
20250407,151800,400780375,5410,5470,5470,5410,155
20250407,151700,399935905,5470,5410,5470,5410,10
20250407,151600,399881265,5400,5400,5400,5400,0
20250407,151500,399881265,5400,5420,5430,5400,138
20250407,151400,399135855,5430,5480,5480,5420,394
20250407,151300,396993775,5470,5470,5470,5470,46
20250407,151200,396742155,5460,5470,5470,5430,142
20250407,151100,395965705,5480,5480,5480,5480,0
20250407,151000,395965705,5480,5470,5480,5470,166
20250407,150900,395056305,5470,5470,5470,5470,61
20250407,150800,394722635,5470,5470,5470,5470,81
20250407,150700,394279565,5460,5450,5460,5450,84
20250407,150600,393821125,5450,5440,5450,5440,77
20250407,150500,393401755,5440,5440,5440,5440,49
20250407,150400,393135195,5410,5430,5430,5410,5
20250407,150300,393108085,5400,5400,5400,5400,0
20250407,150200,393108085,5400,5400,5400,5400,0
20250407,150100,393108085,5400,5400,5400,5400,0
20250407,150000,393108085,5400,5405,5420,5400,803
20250407,145900,388761305,5400,5400,5400,5400,0
20250407,145800,388761305,5400,5400,5400,5400,17
20250407,145700,388669505,5400,5400,5400,5400,0
20250407,145600,388669505,5400,5400,5400,5400,46
20250407,145500,388421105,5400,5400,5400,5400,228
20250407,145400,387189905,5400,5400,5400,5400,10
20250407,145300,387135905,5400,5430,5430,5400,1618
20250407,145200,378398255,5430,5400,5430,5400,356
20250407,145100,376465445,5400,5400,5400,5400,300
20250407,145000,374845445,5410,5405,5410,5405,920
20250407,144900,369868905,5400,5410,5410,5400,250
20250407,144800,368516555,5420,5420,5420,5420,10
20250407,144700,368462355,5420,5420,5420,5420,15
20250407,144600,368381055,5410,5400,5410,5400,153
20250407,144500,367554715,5400,5410,5410,5395,1032
20250407,144400,361978475,5410,5410,5410,5410,20
20250407,144300,361870275,5415,5420,5420,5415,141
20250407,144200,361106540,5440,5440,5440,5440,0
20250407,144100,361106540,5440,5440,5440,5440,8
20250407,144000,361063020,5450,5440,5450,5440,149
20250407,143900,360251140,5450,5420,5450,5420,39
20250407,143800,360038980,5440,5440,5440,5440,100
20250407,143700,359494980,5450,5450,5450,5450,12
20250407,143600,359429580,5450,5440,5450,5440,159
20250407,143500,358563200,5440,5440,5440,5440,17
20250407,143400,358470720,5450,5450,5450,5450,0
20250407,143300,358470720,5450,5440,5450,5440,135
20250407,143200,357735350,5430,5430,5430,5430,224
20250407,143100,356519030,5430,5430,5430,5430,0
20250407,143000,356519030,5430,5430,5430,5430,146
20250407,142900,355726250,5430,5430,5430,5430,0
20250407,142800,355726250,5430,5430,5430,5430,184
20250407,142700,354727130,5410,5410,5410,5410,0
20250407,142600,354727130,5410,5410,5410,5410,0
20250407,142500,354727130,5410,5450,5450,5410,2817
20250407,142400,339481160,5440,5450,5450,5440,36
20250407,142300,339285130,5450,5450,5450,5450,0
20250407,142200,339285130,5450,5450,5450,5450,138
20250407,142100,338533030,5440,5440,5440,5440,0
20250407,142000,338533030,5440,5440,5440,5440,67
20250407,141900,338168550,5430,5420,5430,5420,399
20250407,141800,336005330,5410,5410,5410,5410,400
20250407,141700,333841330,5430,5430,5430,5430,10
20250407,141600,333787030,5430,5430,5430,5430,11
20250407,141500,333727300,5430,5430,5430,5430,0
20250407,141400,333727300,5430,5420,5430,5420,895
20250407,141300,328876200,5420,5420,5420,5420,179
20250407,141200,327906020,5420,5420,5420,5420,0
20250407,141100,327906020,5420,5420,5420,5420,424
20250407,141000,325607940,5400,5400,5400,5400,1000
20250407,140900,320207940,5400,5400,5400,5400,0
20250407,140800,320207940,5400,5400,5400,5400,0
20250407,140700,320207940,5400,5430,5430,5400,1000
20250407,140600,314799670,5440,5440,5440,5440,0
20250407,140500,314799670,5440,5440,5440,5440,131
20250407,140400,314087030,5430,5430,5430,5430,63
20250407,140300,313744940,5430,5430,5430,5430,1
20250407,140200,313739510,5430,5420,5430,5410,135
20250407,140100,313008490,5430,5430,5430,5430,122
20250407,140000,312346030,5420,5420,5420,5420,4
20250407,135900,312324350,5440,5440,5440,5440,0
20250407,135800,312324350,5440,5440,5440,5440,135
20250407,135700,311589950,5430,5430,5430,5430,39
20250407,135600,311378180,5420,5420,5420,5420,0
20250407,135500,311378180,5420,5420,5420,5420,0
20250407,135400,311378180,5420,5440,5440,5420,142
20250407,135300,310606060,5430,5430,5430,5430,0
20250407,135200,310606060,5430,5420,5430,5420,147
20250407,135100,309808200,5410,5410,5410,5410,1
20250407,135000,309802790,5410,5410,5410,5410,0
20250407,134900,309802790,5410,5410,5410,5410,3
20250407,134800,309786560,5410,5400,5410,5400,325
20250407,134700,308031320,5390,5390,5390,5390,0
20250407,134600,308031320,5390,5390,5390,5390,0
20250407,134500,308031320,5390,5390,5390,5390,69
20250407,134400,307659410,5390,5390,5390,5390,0
20250407,134300,307659410,5390,5390,5390,5390,0
20250407,134200,307659410,5390,5400,5400,5390,24
20250407,134100,307530010,5390,5390,5390,5390,1
20250407,134000,307524620,5390,5390,5390,5390,4
20250407,133900,307503060,5400,5400,5400,5400,255
20250407,133800,306126060,5420,5420,5420,5420,5
20250407,133700,306098960,5400,5410,5410,5400,483
20250407,133600,303485990,5420,5420,5420,5420,0
20250407,133500,303485990,5420,5410,5420,5410,5
20250407,133400,303458930,5410,5410,5410,5410,0
20250407,133300,303458930,5410,5410,5410,5410,0
20250407,133200,303458930,5410,5410,5410,5410,0
20250407,133100,303458930,5410,5410,5410,5410,0
20250407,133000,303458930,5410,5410,5410,5410,38
20250407,132900,303253350,5400,5420,5420,5400,811
20250407,132800,298872090,5420,5410,5420,5410,8
20250407,132700,298828780,5420,5420,5420,5420,314
20250407,132600,297126900,5420,5420,5420,5420,0
20250407,132500,297126900,5420,5420,5420,5420,0
20250407,132400,297126900,5420,5430,5430,5420,451
20250407,132300,294682190,5440,5440,5440,5440,96
20250407,132200,294159950,5440,5440,5440,5440,0
20250407,132100,294159950,5440,5440,5440,5440,0
20250407,132000,294159950,5440,5440,5440,5440,142
20250407,131900,293387470,5430,5430,5430,5430,0
20250407,131800,293387470,5430,5430,5430,5430,67
20250407,131700,293023660,5420,5420,5420,5420,0
20250407,131600,293023660,5420,5420,5420,5420,0
20250407,131500,293023660,5420,5420,5420,5420,3
20250407,131400,293007400,5430,5430,5430,5420,153
20250407,131300,292176910,5430,5430,5430,5430,167
20250407,131200,291270100,5440,5440,5440,5440,0
20250407,131100,291270100,5440,5440,5440,5440,0
20250407,131000,291270100,5440,5440,5440,5440,7
20250407,130900,291232020,5440,5440,5440,5440,0
20250407,130800,291232020,5440,5440,5440,5440,0
20250407,130700,291232020,5440,5440,5440,5440,126
20250407,130600,290546580,5440,5440,5440,5440,11
20250407,130500,290486740,5440,5450,5450,5440,72
20250407,130400,290094350,5440,5440,5440,5440,0
20250407,130300,290094350,5440,5440,5440,5440,0
20250407,130200,290094350,5440,5440,5440,5440,0
20250407,130100,290094350,5440,5440,5440,5440,0
20250407,130000,290094350,5440,5440,5440,5440,0
20250407,125900,290094350,5440,5440,5440,5440,0
20250407,125800,290094350,5440,5440,5440,5440,11
20250407,125700,290034510,5440,5440,5440,5440,4
20250407,125600,290012750,5440,5440,5440,5440,0
20250407,125500,290012750,5440,5420,5440,5420,191
20250407,125400,288976610,5440,5440,5440,5430,33
20250407,125300,288797370,5440,5430,5440,5430,525
20250407,125200,285946450,5440,5430,5440,5430,150
20250407,125100,285131810,5440,5440,5440,5440,0
20250407,125000,285131810,5440,5440,5440,5440,7
20250407,124900,285093730,5430,5430,5430,5430,0
20250407,124800,285093730,5430,5430,5430,5430,5
20250407,124700,285066580,5430,5430,5430,5430,50
20250407,124600,284795080,5440,5440,5440,5440,0
20250407,124500,284795080,5440,5440,5440,5440,0
20250407,124400,284795080,5440,5440,5440,5440,0
20250407,124300,284795080,5440,5440,5440,5440,0
20250407,124200,284795080,5440,5440,5440,5440,11
20250407,124100,284735240,5430,5430,5430,5430,0
20250407,124000,284735240,5430,5430,5430,5430,300
20250407,123900,283106240,5440,5440,5440,5440,24
20250407,123800,282975680,5440,5440,5440,5440,18
20250407,123700,282877760,5430,5430,5430,5430,0
20250407,123600,282877760,5430,5430,5430,5430,0
20250407,123500,282877760,5430,5430,5430,5430,120
20250407,123400,282226160,5430,5430,5430,5430,0
20250407,123300,282226160,5430,5430,5430,5430,10
20250407,123200,282171860,5430,5430,5430,5430,61
20250407,123100,281840630,5440,5440,5440,5440,0
20250407,123000,281840630,5440,5440,5440,5440,0
20250407,122900,281840630,5440,5440,5440,5440,0
20250407,122800,281840630,5440,5440,5440,5440,0
20250407,122700,281840630,5440,5440,5440,5440,6
20250407,122600,281807990,5460,5440,5560,5440,554
20250407,122500,278770090,5440,5440,5440,5440,0
20250407,122400,278770090,5440,5440,5440,5440,0
20250407,122300,278770090,5440,5440,5440,5440,0
20250407,122200,278770090,5440,5440,5440,5430,380
20250407,122100,276706290,5410,5420,5420,5410,500
20250407,122000,274000190,5430,5430,5430,5430,25
20250407,121900,273864440,5430,5430,5430,5430,0
20250407,121800,273864440,5430,5430,5430,5430,77
20250407,121700,273446330,5430,5440,5440,5430,349
20250407,121600,271551110,5440,5450,5450,5440,37
20250407,121500,271349800,5450,5440,5450,5440,835
20250407,121400,266806850,5440,5440,5440,5440,40
20250407,121300,266589250,5440,5460,5460,5440,1745
20250407,121200,257094910,5460,5460,5460,5460,0
20250407,121100,257094910,5460,5470,5470,5460,691
20250407,121000,253317690,5470,5480,5480,5470,91
20250407,120900,252819780,5480,5480,5480,5480,0
20250407,120800,252819780,5480,5500,5500,5480,61
20250407,120700,252485480,5500,5500,5500,5500,10
20250407,120600,252430480,5480,5480,5480,5480,0
20250407,120500,252430480,5480,5480,5480,5480,0
20250407,120400,252430480,5480,5480,5480,5480,0
20250407,120300,252430480,5480,5480,5480,5480,0
20250407,120200,252430480,5480,5480,5480,5480,11
20250407,120100,252370200,5470,5470,5470,5470,0
20250407,120000,252370200,5470,5480,5480,5470,356
20250407,115900,250421800,5500,5500,5500,5500,150
20250407,115800,249596800,5500,5500,5500,5500,6
20250407,115700,249563800,5510,5490,5510,5490,400
20250407,115600,247360500,5480,5510,5510,5480,32
20250407,115500,247184630,5510,5480,5510,5480,20
20250407,115400,247074640,5500,5500,5500,5500,151
20250407,115300,246244140,5490,5480,5490,5480,9
20250407,115200,246194750,5480,5470,5480,5470,76
20250407,115100,245778880,5460,5460,5460,5460,0
20250407,115000,245778880,5460,5460,5460,5460,0
20250407,114900,245778880,5460,5460,5460,5460,2
20250407,114800,245767960,5460,5460,5460,5460,1
20250407,114700,245762500,5470,5460,5470,5460,110
20250407,114600,245161790,5470,5470,5470,5470,0
20250407,114500,245161790,5470,5470,5470,5470,0
20250407,114400,245161790,5470,5470,5470,5470,1
20250407,114300,245156320,5470,5470,5470,5470,0
20250407,114200,245156320,5470,5470,5470,5470,0
20250407,114100,245156320,5470,5470,5470,5470,1
20250407,114000,245150850,5470,5470,5470,5470,0
20250407,113900,245150850,5470,5470,5470,5470,0
20250407,113800,245150850,5470,5470,5470,5470,0
20250407,113700,245150850,5470,5470,5470,5470,0
20250407,113600,245150850,5470,5470,5470,5470,0
20250407,113500,245150850,5470,5470,5470,5470,0
20250407,113400,245150850,5470,5470,5470,5470,42
20250407,113300,244921110,5480,5480,5480,5480,0
20250407,113200,244921110,5480,5480,5480,5480,12
20250407,113100,244855350,5480,5480,5480,5480,0
20250407,113000,244855350,5480,5480,5480,5480,7
20250407,112900,244816990,5480,5480,5480,5480,0
20250407,112800,244816990,5480,5480,5480,5480,0
20250407,112700,244816990,5480,5480,5480,5480,13
20250407,112600,244745750,5470,5470,5470,5470,42
20250407,112500,244516010,5470,5470,5470,5470,8
20250407,112400,244472250,5470,5470,5470,5470,100
20250407,112300,243925250,5470,5480,5480,5470,79
20250407,112200,243492420,5480,5480,5480,5470,1803
20250407,112100,233612320,5490,5490,5490,5490,10
20250407,112000,233557420,5490,5490,5490,5490,0
20250407,111900,233557420,5490,5490,5490,5490,1
20250407,111800,233551930,5480,5480,5480,5480,239
20250407,111700,232242210,5480,5490,5490,5480,18
20250407,111600,232143560,5490,5500,5500,5490,31
20250407,111500,231973360,5490,5490,5490,5490,0
20250407,111400,231973360,5490,5490,5490,5490,0
20250407,111300,231973360,5490,5490,5490,5490,0
20250407,111200,231973360,5490,5490,5490,5490,0
20250407,111100,231973360,5490,5490,5500,5490,263
20250407,111000,230528880,5500,5490,5500,5490,137
20250407,110900,229776420,5490,5490,5490,5490,0
20250407,110800,229776420,5490,5490,5490,5490,1
20250407,110700,229770930,5490,5490,5490,5490,15
20250407,110600,229688580,5490,5490,5490,5490,1
20250407,110500,229683090,5480,5480,5480,5480,1
20250407,110400,229677610,5470,5470,5470,5470,118
20250407,110300,229032150,5470,5470,5470,5470,52
20250407,110200,228747710,5450,5450,5450,5450,0
20250407,110100,228747710,5450,5450,5450,5450,0
20250407,110000,228747710,5450,5450,5450,5450,0
20250407,105900,228747710,5450,5500,5500,5450,157
20250407,105800,227884360,5500,5440,5660,5440,1366
20250407,105700,220359840,5430,5430,5430,5430,0
20250407,105600,220359840,5430,5420,5430,5410,80
20250407,105500,219926200,5410,5430,5430,5410,51
20250407,105400,219649290,5430,5410,5430,5410,45
20250407,105300,219405340,5410,5430,5430,5410,285
20250407,105200,217860450,5430,5430,5430,5430,100
20250407,105100,217317450,5430,5430,5430,5430,50
20250407,105000,217045950,5440,5440,5440,5440,69
20250407,104900,216670590,5430,5430,5430,5430,0
20250407,104800,216670590,5430,5410,5430,5410,708
20250407,104700,212828630,5410,5410,5410,5410,3
20250407,104600,212812400,5410,5400,5410,5400,1374
20250407,104500,205383630,5410,5420,5420,5410,12
20250407,104400,205318700,5430,5430,5430,5430,0
20250407,104300,205318700,5430,5430,5430,5430,0
20250407,104200,205318700,5430,5420,5440,5420,85
20250407,104100,204857130,5420,5420,5420,5420,0
20250407,104000,204857130,5420,5420,5420,5420,10
20250407,103900,204802930,5430,5390,5430,5390,485
20250407,103800,202174960,5430,5430,5430,5430,5
20250407,103700,202147810,5430,5430,5430,5430,0
20250407,103600,202147810,5430,5430,5440,5400,568
20250407,103500,199074400,5430,5410,5430,5410,234
20250407,103400,197805920,5410,5410,5410,5410,0
20250407,103300,197805920,5410,5410,5410,5410,1
20250407,103200,197800510,5400,5400,5400,5400,8
20250407,103100,197757310,5390,5390,5390,5390,100
20250407,103000,197218310,5390,5390,5390,5390,0
20250407,102900,197218310,5390,5390,5390,5390,66
20250407,102800,196862570,5400,5400,5410,5390,87
20250407,102700,196392900,5400,5380,5400,5380,530
20250407,102600,193540900,5410,5400,5410,5380,307
20250407,102500,191883100,5370,5370,5370,5370,0
20250407,102400,191883100,5370,5370,5370,5370,1
20250407,102300,191877730,5370,5370,5370,5370,0
20250407,102200,191877730,5370,5370,5370,5370,0
20250407,102100,191877730,5370,5380,5380,5370,18
20250407,102000,191780990,5370,5370,5370,5370,0
20250407,101900,191780990,5370,5370,5370,5370,0
20250407,101800,191780990,5370,5370,5370,5370,69
20250407,101700,191410460,5420,5370,5420,5370,163
20250407,101600,190532490,5370,5370,5370,5370,0
20250407,101500,190532490,5370,5370,5370,5370,57
20250407,101400,190226400,5370,5370,5370,5370,0
20250407,101300,190226400,5370,5370,5370,5370,0
20250407,101200,190226400,5370,5380,5380,5370,7
20250407,101100,190188790,5370,5370,5370,5360,446
20250407,101000,187796530,5370,5370,5370,5370,203
20250407,100900,186706420,5350,5350,5350,5350,0
20250407,100800,186706420,5350,5350,5350,5350,200
20250407,100700,185636420,5350,5350,5350,5350,0
20250407,100600,185636420,5350,5350,5350,5350,1
20250407,100500,185631070,5360,5340,5410,5340,344
20250407,100400,183780430,5340,5340,5340,5340,167
20250407,100300,182888650,5340,5340,5340,5340,19
20250407,100200,182787190,5330,5330,5330,5330,100
20250407,100100,182254190,5330,5330,5330,5330,10
20250407,100000,182200890,5330,5330,5330,5330,28
20250407,095900,182051650,5330,5330,5330,5330,2
20250407,095800,182040990,5330,5330,5330,5330,2
20250407,095700,182030330,5330,5330,5330,5330,0
20250407,095600,182030330,5330,5320,5330,5320,19
20250407,095500,181929160,5320,5320,5320,5320,19
20250407,095400,181828080,5310,5280,5310,5280,341
20250407,095300,180026430,5280,5280,5280,5280,0
20250407,095200,180026430,5280,5280,5280,5280,500
20250407,095100,177386430,5310,5310,5310,5300,29
20250407,095000,177232520,5310,5310,5310,5310,3
20250407,094900,177216590,5310,5300,5310,5280,189
20250407,094800,176217370,5300,5310,5310,5270,3077
20250407,094700,159935010,5320,5320,5320,5320,0
20250407,094600,159935010,5320,5340,5340,5320,955
20250407,094500,154835610,5340,5340,5340,5340,0
20250407,094400,154835610,5340,5340,5340,5340,0
20250407,094300,154835610,5340,5340,5340,5320,361
20250407,094200,152910660,5340,5340,5340,5340,0
20250407,094100,152910660,5340,5320,5340,5320,23
20250407,094000,152787880,5320,5320,5320,5320,9
20250407,093900,152740000,5310,5330,5330,5310,123
20250407,093800,152085840,5320,5320,5320,5320,20
20250407,093700,151979440,5320,5310,5320,5310,40
20250407,093600,151766890,5300,5280,5300,5280,676
20250407,093500,148197190,5270,5310,5310,5270,1901
20250407,093400,138173530,5310,5320,5320,5300,416
20250407,093300,135967050,5320,5290,5320,5270,737
20250407,093200,132064900,5290,5270,5290,5270,118
20250407,093100,131441230,5260,5280,5280,5260,1511
20250407,093000,123472490,5280,5300,5300,5280,1337
20250407,092900,116403330,5300,5300,5300,5300,17
20250407,092800,116313230,5300,5300,5300,5300,440
20250407,092700,113981230,5310,5310,5310,5310,286
20250407,092600,112462570,5330,5320,5330,5320,213
20250407,092500,111327410,5310,5320,5320,5310,70
20250407,092400,110955680,5320,5310,5320,5310,741
20250407,092300,107019070,5310,5310,5310,5310,271
20250407,092200,105580060,5320,5320,5330,5320,470
20250407,092100,103079270,5330,5310,5330,5310,577
20250407,092000,100010210,5280,5320,5320,5280,1344
20250407,091900,92887720,5320,5340,5340,5320,699
20250407,091800,89168100,5340,5330,5340,5330,237
20250407,091700,87904750,5340,5350,5350,5340,628
20250407,091600,84551160,5340,5350,5350,5340,2752
20250407,091500,69831130,5360,5370,5370,5360,291
20250407,091400,68269650,5380,5380,5380,5380,200
20250407,091300,67193650,5380,5380,5380,5380,0
20250407,091200,67193650,5380,5380,5380,5350,31
20250407,091100,67026900,5340,5340,5350,5310,1737
20250407,091000,57783890,5340,5330,5340,5320,1241
20250407,090900,51168670,5340,5380,5380,5340,335
20250407,090800,49377490,5380,5350,5380,5350,24
20250407,090700,49248850,5350,5370,5420,5330,1636
20250407,090600,40482520,5360,5360,5360,5360,0
20250407,090500,40482520,5360,5430,5430,5360,136
20250407,090400,39748670,5350,5330,5440,5320,1013
20250407,090300,34351050,5330,5360,5360,5320,1148
20250407,090200,28220230,5380,5420,5420,5360,2330
20250407,090100,15666000,5410,5410,5480,5390,1891
20250407,090000,5408070,5480,5480,5480,5410,981