KissMeData/044340/min/candle-20250408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191100,356972790,5640,5640,5640,5640,1113
20250408,191000,356972790,5640,5640,5640,5640,0
20250408,190900,356972790,5640,5640,5640,5640,0
20250408,190800,356972790,5640,5640,5640,5640,0
20250408,190700,356972790,5640,5640,5640,5640,0
20250408,190600,356972790,5640,5640,5640,5640,0
20250408,190500,356972790,5640,5640,5640,5640,0
20250408,190400,356972790,5640,5640,5640,5640,0
20250408,190300,356972790,5640,5640,5640,5640,0
20250408,190200,356972790,5640,5640,5640,5640,0
20250408,190100,356972790,5640,5640,5640,5640,0
20250408,190000,356972790,5640,5640,5640,5640,0
20250408,185900,356972790,5640,5640,5640,5640,0
20250408,185800,356972790,5640,5640,5640,5640,0
20250408,185700,356972790,5640,5640,5640,5640,0
20250408,185600,356972790,5640,5640,5640,5640,0
20250408,185500,356972790,5640,5640,5640,5640,0
20250408,185400,356972790,5640,5640,5640,5640,0
20250408,185300,356972790,5640,5640,5640,5640,0
20250408,185200,356972790,5640,5640,5640,5640,0
20250408,185100,356972790,5640,5640,5640,5640,0
20250408,185000,356972790,5640,5640,5640,5640,0
20250408,184900,356972790,5640,5640,5640,5640,0
20250408,184800,356972790,5640,5640,5640,5640,0
20250408,184700,356972790,5640,5640,5640,5640,0
20250408,184600,356972790,5640,5640,5640,5640,0
20250408,184500,356972790,5640,5640,5640,5640,0
20250408,184400,356972790,5640,5640,5640,5640,0
20250408,184300,356972790,5640,5640,5640,5640,0
20250408,184200,356972790,5640,5640,5640,5640,0
20250408,184100,356972790,5640,5640,5640,5640,1113
20250408,184000,356972790,5640,5640,5640,5640,0
20250408,183900,356972790,5640,5640,5640,5640,0
20250408,183800,356972790,5640,5640,5640,5640,0
20250408,183700,356972790,5640,5640,5640,5640,0
20250408,183600,356972790,5640,5640,5640,5640,0
20250408,183500,356972790,5640,5640,5640,5640,0
20250408,183400,356972790,5640,5640,5640,5640,0
20250408,183300,356972790,5640,5640,5640,5640,0
20250408,183200,356972790,5640,5640,5640,5640,0
20250408,183100,356972790,5640,5640,5640,5640,0
20250408,183000,356972790,5640,5640,5640,5640,0
20250408,182900,356972790,5640,5640,5640,5640,0
20250408,182800,356972790,5640,5640,5640,5640,0
20250408,182700,356972790,5640,5640,5640,5640,0
20250408,182600,356972790,5640,5640,5640,5640,0
20250408,182500,356972790,5640,5640,5640,5640,0
20250408,182400,356972790,5640,5640,5640,5640,0
20250408,182300,356972790,5640,5640,5640,5640,0
20250408,182200,356972790,5640,5640,5640,5640,0
20250408,182100,356972790,5640,5640,5640,5640,0
20250408,182000,356972790,5640,5640,5640,5640,0
20250408,181900,356972790,5640,5640,5640,5640,0
20250408,181800,356972790,5640,5640,5640,5640,0
20250408,181700,356972790,5640,5640,5640,5640,0
20250408,181600,356972790,5640,5640,5640,5640,0
20250408,181500,356972790,5640,5640,5640,5640,0
20250408,181400,356972790,5640,5640,5640,5640,0
20250408,181300,356972790,5640,5640,5640,5640,0
20250408,181200,356972790,5640,5640,5640,5640,0
20250408,181100,356972790,5640,5640,5640,5640,1113
20250408,181000,356972790,5640,5640,5640,5640,0
20250408,180900,356972790,5640,5640,5640,5640,0
20250408,180800,356972790,5640,5640,5640,5640,0
20250408,180700,356972790,5640,5640,5640,5640,0
20250408,180600,356972790,5640,5640,5640,5640,0
20250408,180500,356972790,5640,5640,5640,5640,0
20250408,180400,356972790,5640,5640,5640,5640,0
20250408,180300,356972790,5640,5640,5640,5640,0
20250408,180200,356972790,5640,5640,5640,5640,0
20250408,180100,356972790,5640,5640,5640,5640,0
20250408,180000,356972790,5640,5640,5640,5640,0
20250408,175900,356972790,5640,5640,5640,5640,0
20250408,175800,356972790,5640,5640,5640,5640,0
20250408,175700,356972790,5640,5640,5640,5640,0
20250408,175600,356972790,5640,5640,5640,5640,0
20250408,175500,356972790,5640,5640,5640,5640,0
20250408,175400,356972790,5640,5640,5640,5640,0
20250408,175300,356972790,5640,5640,5640,5640,0
20250408,175200,356972790,5640,5640,5640,5640,0
20250408,175100,356972790,5640,5640,5640,5640,0
20250408,175000,356972790,5640,5640,5640,5640,0
20250408,174900,356972790,5640,5640,5640,5640,0
20250408,174800,356972790,5640,5640,5640,5640,0
20250408,174700,356972790,5640,5640,5640,5640,0
20250408,174600,356972790,5640,5640,5640,5640,0
20250408,174500,356972790,5640,5640,5640,5640,0
20250408,174400,356972790,5640,5640,5640,5640,0
20250408,174300,356972790,5640,5640,5640,5640,0
20250408,174200,356972790,5640,5640,5640,5640,0
20250408,174100,356972790,5640,5640,5640,5640,1113
20250408,174000,356972790,5640,5640,5640,5640,0
20250408,173900,356972790,5640,5640,5640,5640,0
20250408,173800,356972790,5640,5640,5640,5640,0
20250408,173700,356972790,5640,5640,5640,5640,0
20250408,173600,356972790,5640,5640,5640,5640,0
20250408,173500,356972790,5640,5640,5640,5640,0
20250408,173400,356972790,5640,5640,5640,5640,0
20250408,173300,356972790,5640,5640,5640,5640,0
20250408,173200,356972790,5640,5640,5640,5640,0
20250408,173100,356972790,5640,5640,5640,5640,0
20250408,173000,356972790,5640,5640,5640,5640,0
20250408,172900,356972790,5640,5640,5640,5640,0
20250408,172800,356972790,5640,5640,5640,5640,0
20250408,172700,356972790,5640,5640,5640,5640,0
20250408,172600,356972790,5640,5640,5640,5640,0
20250408,172500,356972790,5640,5640,5640,5640,0
20250408,172400,356972790,5640,5640,5640,5640,0
20250408,172300,356972790,5640,5640,5640,5640,0
20250408,172200,356972790,5640,5640,5640,5640,0
20250408,172100,356972790,5640,5640,5640,5640,0
20250408,172000,356972790,5640,5640,5640,5640,0
20250408,171900,356972790,5640,5640,5640,5640,0
20250408,171800,356972790,5640,5640,5640,5640,0
20250408,171700,356972790,5640,5640,5640,5640,0
20250408,171600,356972790,5640,5640,5640,5640,0
20250408,171500,356972790,5640,5640,5640,5640,0
20250408,171400,356972790,5640,5640,5640,5640,0
20250408,171300,356972790,5640,5640,5640,5640,0
20250408,171200,356972790,5640,5640,5640,5640,0
20250408,171100,356972790,5640,5640,5640,5640,1113
20250408,171000,356972790,5640,5640,5640,5640,0
20250408,170900,356972790,5640,5640,5640,5640,0
20250408,170800,356972790,5640,5640,5640,5640,0
20250408,170700,356972790,5640,5640,5640,5640,0
20250408,170600,356972790,5640,5640,5640,5640,0
20250408,170500,356972790,5640,5640,5640,5640,0
20250408,170400,356972790,5640,5640,5640,5640,0
20250408,170300,356972790,5640,5640,5640,5640,0
20250408,170200,356972790,5640,5640,5640,5640,0
20250408,170100,356972790,5640,5640,5640,5640,0
20250408,170000,356972790,5640,5640,5640,5640,0
20250408,165900,356972790,5640,5640,5640,5640,0
20250408,165800,356972790,5640,5640,5640,5640,0
20250408,165700,356972790,5640,5640,5640,5640,0
20250408,165600,356972790,5640,5640,5640,5640,0
20250408,165500,356972790,5640,5640,5640,5640,0
20250408,165400,356972790,5640,5640,5640,5640,0
20250408,165300,356972790,5640,5640,5640,5640,0
20250408,165200,356972790,5640,5640,5640,5640,0
20250408,165100,356972790,5640,5640,5640,5640,0
20250408,165000,356972790,5640,5640,5640,5640,0
20250408,164900,356972790,5640,5640,5640,5640,0
20250408,164800,356972790,5640,5640,5640,5640,0
20250408,164700,356972790,5640,5640,5640,5640,0
20250408,164600,356972790,5640,5640,5640,5640,0
20250408,164500,356972790,5640,5640,5640,5640,0
20250408,164400,356972790,5640,5640,5640,5640,0
20250408,164300,356972790,5640,5640,5640,5640,0
20250408,164200,356972790,5640,5640,5640,5640,0
20250408,164100,356972790,5640,5640,5640,5640,1113
20250408,164000,356972790,5640,5640,5640,5640,0
20250408,163900,356972790,5640,5640,5640,5640,0
20250408,163800,356972790,5640,5640,5640,5640,0
20250408,163700,356972790,5640,5640,5640,5640,0
20250408,163600,356972790,5640,5640,5640,5640,0
20250408,163500,356972790,5640,5640,5640,5640,0
20250408,163400,356972790,5640,5640,5640,5640,0
20250408,163300,356972790,5640,5640,5640,5640,0
20250408,163200,356972790,5640,5640,5640,5640,0
20250408,163100,356972790,5640,5640,5640,5640,0
20250408,163000,356972790,5640,5640,5640,5640,0
20250408,162900,356972790,5640,5640,5640,5640,0
20250408,162800,356972790,5640,5640,5640,5640,0
20250408,162700,356972790,5640,5640,5640,5640,0
20250408,162600,356972790,5640,5640,5640,5640,0
20250408,162500,356972790,5640,5640,5640,5640,0
20250408,162400,356972790,5640,5640,5640,5640,0
20250408,162300,356972790,5640,5640,5640,5640,0
20250408,162200,356972790,5640,5640,5640,5640,0
20250408,162100,356972790,5640,5640,5640,5640,0
20250408,162000,356972790,5640,5640,5640,5640,0
20250408,161900,356972790,5640,5640,5640,5640,0
20250408,161800,356972790,5640,5640,5640,5640,0
20250408,161700,356972790,5640,5640,5640,5640,0
20250408,161600,356972790,5640,5640,5640,5640,0
20250408,161500,356972790,5640,5640,5640,5640,0
20250408,161400,356972790,5640,5640,5640,5640,0
20250408,161300,356972790,5640,5640,5640,5640,0
20250408,161200,356972790,5640,5640,5640,5640,0
20250408,161100,356972790,5640,5640,5640,5640,1113
20250408,161000,356972790,5640,5640,5640,5640,0
20250408,160900,356972790,5640,5640,5640,5640,0
20250408,160800,356972790,5640,5640,5640,5640,0
20250408,160700,356972790,5640,5640,5640,5640,0
20250408,160600,356972790,5640,5640,5640,5640,0
20250408,160500,356972790,5640,5640,5640,5640,0
20250408,160400,356972790,5640,5640,5640,5640,0
20250408,160300,356972790,5640,5640,5640,5640,0
20250408,160200,356972790,5640,5640,5640,5640,0
20250408,160100,356972790,5640,5640,5640,5640,0
20250408,160000,356972790,5640,5640,5640,5640,0
20250408,155900,356972790,5640,5640,5640,5640,0
20250408,155800,356972790,5640,5640,5640,5640,0
20250408,155700,356972790,5640,5640,5640,5640,0
20250408,155600,356972790,5640,5640,5640,5640,0
20250408,155500,356972790,5640,5640,5640,5640,0
20250408,155400,356972790,5640,5640,5640,5640,0
20250408,155300,356972790,5640,5640,5640,5640,0
20250408,155200,356972790,5640,5640,5640,5640,0
20250408,155100,356972790,5640,5640,5640,5640,0
20250408,155000,356972790,5640,5640,5640,5640,0
20250408,154900,356972790,5640,5640,5640,5640,0
20250408,154800,356972790,5640,5640,5640,5640,0
20250408,154700,356972790,5640,5640,5640,5640,0
20250408,154600,356972790,5640,5640,5640,5640,0
20250408,154500,356972790,5640,5640,5640,5640,0
20250408,154400,356972790,5640,5640,5640,5640,0
20250408,154300,356972790,5640,5640,5640,5640,0
20250408,154200,356972790,5640,5640,5640,5640,0
20250408,154100,356972790,5640,5640,5640,5640,1113
20250408,154000,356972790,5640,5640,5640,5640,0
20250408,153900,356972790,5640,5640,5640,5640,0
20250408,153800,356972790,5640,5640,5640,5640,0
20250408,153700,356972790,5640,5640,5640,5640,0
20250408,153600,356972790,5640,5640,5640,5640,0
20250408,153500,356972790,5640,5640,5640,5640,0
20250408,153400,356972790,5640,5640,5640,5640,0
20250408,153300,356972790,5640,5640,5640,5640,0
20250408,153200,356972790,5640,5640,5640,5640,0
20250408,153100,356972790,5640,5640,5640,5640,0
20250408,153000,356972790,5640,5640,5640,5640,1113
20250408,152900,350695470,5510,5510,5510,5510,0
20250408,152800,350695470,5510,5510,5510,5510,0
20250408,152700,350695470,5510,5510,5510,5510,0
20250408,152600,350695470,5510,5510,5510,5510,0
20250408,152500,350695470,5510,5510,5510,5510,0
20250408,152400,350695470,5510,5510,5510,5510,0
20250408,152300,350695470,5510,5510,5510,5510,0
20250408,152200,350695470,5510,5510,5510,5510,0
20250408,152100,350695470,5510,5510,5510,5510,0
20250408,152000,350695470,5510,5510,5510,5510,0
20250408,151900,350695470,5510,5510,5510,5510,175
20250408,151800,349731220,5510,5520,5520,5500,225
20250408,151700,348489490,5520,5520,5520,5520,0
20250408,151600,348489490,5520,5500,5520,5500,467
20250408,151500,345911750,5530,5530,5530,5530,0
20250408,151400,345911750,5530,5520,5530,5500,3830
20250408,151300,324810370,5550,5550,5550,5550,0
20250408,151200,324810370,5550,5520,5550,5520,57
20250408,151100,324494600,5520,5520,5520,5520,5
20250408,151000,324467000,5550,5540,5550,5540,36
20250408,150900,324267550,5540,5530,5540,5510,61
20250408,150800,323929730,5510,5520,5520,5500,1500
20250408,150700,315666510,5520,5560,5560,5500,5005
20250408,150600,287961340,5600,5600,5600,5600,5
20250408,150500,287933340,5590,5590,5590,5590,112
20250408,150400,287307260,5590,5590,5590,5590,0
20250408,150300,287307260,5590,5590,5590,5590,0
20250408,150200,287307260,5590,5570,5590,5570,102
20250408,150100,286737140,5560,5560,5560,5560,4
20250408,150000,286714900,5580,5590,5590,5580,193
20250408,145900,285636040,5600,5620,5620,5600,162
20250408,145800,284726700,5590,5590,5590,5590,166
20250408,145700,283798760,5580,5580,5580,5580,0
20250408,145600,283798760,5580,5580,5580,5580,0
20250408,145500,283798760,5580,5580,5580,5580,0
20250408,145400,283798760,5580,5580,5580,5580,0
20250408,145300,283798760,5580,5580,5580,5580,266
20250408,145200,282314480,5580,5580,5580,5580,0
20250408,145100,282314480,5580,5580,5580,5580,0
20250408,145000,282314480,5580,5580,5580,5580,0
20250408,144900,282314480,5580,5580,5580,5580,136
20250408,144800,281555600,5570,5570,5570,5570,0
20250408,144700,281555600,5570,5570,5570,5570,33
20250408,144600,281371790,5570,5560,5570,5550,489
20250408,144500,278656260,5560,5550,5560,5550,243
20250408,144400,277307560,5570,5570,5570,5570,0
20250408,144300,277307560,5570,5570,5570,5570,12
20250408,144200,277240720,5570,5570,5570,5570,0
20250408,144100,277240720,5570,5570,5570,5570,0
20250408,144000,277240720,5570,5570,5570,5570,0
20250408,143900,277240720,5570,5570,5570,5570,0
20250408,143800,277240720,5570,5570,5570,5570,4
20250408,143700,277218440,5570,5570,5570,5570,2
20250408,143600,277207300,5570,5570,5570,5570,6
20250408,143500,277173880,5560,5560,5560,5560,0
20250408,143400,277173880,5560,5560,5560,5560,0
20250408,143300,277173880,5560,5560,5560,5560,200
20250408,143200,276061880,5570,5550,5570,5550,629
20250408,143100,272564080,5550,5550,5550,5550,313
20250408,143000,270826930,5550,5550,5550,5550,0
20250408,142900,270826930,5550,5550,5550,5550,0
20250408,142800,270826930,5550,5550,5550,5550,50
20250408,142700,270549430,5560,5560,5560,5560,100
20250408,142600,269993430,5560,5560,5560,5560,5
20250408,142500,269965630,5560,5560,5560,5560,0
20250408,142400,269965630,5560,5560,5560,5560,0
20250408,142300,269965630,5560,5560,5560,5560,0
20250408,142200,269965630,5560,5560,5560,5560,0
20250408,142100,269965630,5560,5560,5560,5560,0
20250408,142000,269965630,5560,5560,5560,5560,0
20250408,141900,269965630,5560,5560,5560,5560,0
20250408,141800,269965630,5560,5560,5560,5560,0
20250408,141700,269965630,5560,5560,5560,5560,0
20250408,141600,269965630,5560,5540,5560,5530,268
20250408,141500,268478550,5540,5540,5540,5540,0
20250408,141400,268478550,5540,5540,5540,5540,297
20250408,141300,266833170,5540,5550,5550,5540,200
20250408,141200,265724110,5550,5550,5550,5550,0
20250408,141100,265724110,5550,5550,5550,5550,145
20250408,141000,264919360,5550,5540,5560,5540,813
20250408,140900,260413810,5530,5530,5530,5530,0
20250408,140800,260413810,5530,5560,5560,5530,1402
20250408,140700,252643680,5580,5580,5580,5580,0
20250408,140600,252643680,5580,5580,5580,5580,143
20250408,140500,251845740,5600,5590,5600,5590,304
20250408,140400,250146350,5630,5600,5630,5600,500
20250408,140300,247337190,5590,5590,5590,5590,0
20250408,140200,247337190,5590,5570,5590,5570,24
20250408,140100,247203270,5590,5590,5590,5590,104
20250408,140000,246621910,5580,5570,5580,5570,295
20250408,135900,244977450,5560,5560,5560,5560,55
20250408,135800,244671650,5560,5560,5560,5560,0
20250408,135700,244671650,5560,5560,5560,5560,0
20250408,135600,244671650,5560,5570,5570,5560,485
20250408,135500,241973630,5570,5580,5580,5570,50
20250408,135400,241695115,5580,5580,5580,5580,0
20250408,135300,241695115,5580,5580,5580,5580,0
20250408,135200,241695115,5580,5580,5580,5580,3
20250408,135100,241678375,5580,5580,5580,5580,0
20250408,135000,241678375,5580,5580,5580,5580,0
20250408,134900,241678375,5580,5580,5580,5580,69
20250408,134800,241293355,5580,5590,5590,5570,519
20250408,134700,238398675,5590,5580,5590,5580,147
20250408,134600,237578015,5580,5580,5580,5580,0
20250408,134500,237578015,5580,5580,5580,5580,50
20250408,134400,237299015,5600,5570,5600,5570,24
20250408,134300,237165275,5600,5570,5600,5570,9
20250408,134200,237115115,5570,5560,5570,5560,284
20250408,134100,235535025,5550,5550,5550,5550,0
20250408,134000,235535025,5550,5545,5550,5545,219
20250408,133900,234319825,5540,5540,5540,5540,11
20250408,133800,234258885,5540,5540,5540,5540,0
20250408,133700,234258885,5540,5540,5540,5540,0
20250408,133600,234258885,5540,5540,5540,5540,0
20250408,133500,234258885,5540,5540,5540,5540,11
20250408,133400,234197945,5550,5550,5550,5550,0
20250408,133300,234197945,5550,5540,5550,5540,125
20250408,133200,233504675,5540,5540,5540,5540,2
20250408,133100,233493595,5540,5550,5550,5540,519
20250408,133000,230616695,5570,5570,5570,5570,0
20250408,132900,230616695,5570,5560,5570,5560,173
20250408,132800,229654085,5550,5550,5550,5550,0
20250408,132700,229654085,5550,5550,5550,5550,0
20250408,132600,229654085,5550,5550,5550,5550,0
20250408,132500,229654085,5550,5550,5550,5550,1
20250408,132400,229648535,5560,5560,5560,5560,43
20250408,132300,229409455,5550,5550,5550,5550,0
20250408,132200,229409455,5550,5550,5550,5550,138
20250408,132100,228643555,5540,5540,5540,5540,174
20250408,132000,227679595,5570,5510,5640,5510,5003
20250408,131900,199623465,5500,5500,5500,5500,0
20250408,131800,199623465,5500,5500,5500,5500,0
20250408,131700,199623465,5500,5500,5500,5500,0
20250408,131600,199623465,5500,5500,5500,5500,1
20250408,131500,199617965,5500,5510,5510,5500,86
20250408,131400,199144605,5500,5500,5500,5500,0
20250408,131300,199144605,5500,5500,5500,5500,0
20250408,131200,199144605,5500,5500,5500,5500,0
20250408,131100,199144605,5500,5500,5500,5500,272
20250408,131000,197648605,5500,5500,5500,5500,0
20250408,130900,197648605,5500,5500,5500,5500,20
20250408,130800,197538605,5510,5510,5510,5510,0
20250408,130700,197538605,5510,5510,5510,5510,55
20250408,130600,197235555,5500,5500,5500,5500,0
20250408,130500,197235555,5500,5510,5510,5500,63
20250408,130400,196888825,5510,5510,5510,5510,0
20250408,130300,196888825,5510,5510,5510,5510,0
20250408,130200,196888825,5510,5510,5510,5510,2
20250408,130100,196877805,5510,5510,5510,5510,0
20250408,130000,196877805,5510,5510,5510,5510,1
20250408,125900,196872295,5520,5520,5520,5520,49
20250408,125800,196601815,5510,5510,5510,5510,0
20250408,125700,196601815,5510,5510,5510,5510,0
20250408,125600,196601815,5510,5510,5510,5510,0
20250408,125500,196601815,5510,5510,5510,5510,131
20250408,125400,195880005,5510,5510,5510,5510,0
20250408,125300,195880005,5510,5500,5510,5500,192
20250408,125200,194823075,5500,5500,5500,5500,104
20250408,125100,194251075,5500,5500,5500,5500,3
20250408,125000,194234575,5500,5500,5500,5500,5
20250408,124900,194207075,5510,5510,5510,5510,0
20250408,124800,194207075,5510,5510,5510,5510,0
20250408,124700,194207075,5510,5510,5510,5510,28
20250408,124600,194052795,5510,5510,5510,5510,0
20250408,124500,194052795,5510,5510,5510,5510,10
20250408,124400,193997695,5500,5520,5520,5490,1081
20250408,124300,188057845,5520,5520,5520,5520,3
20250408,124200,188041285,5510,5500,5510,5500,209
20250408,124100,186890295,5500,5520,5530,5500,884
20250408,124000,182022235,5540,5540,5540,5540,0
20250408,123900,182022235,5540,5540,5540,5540,0
20250408,123800,182022235,5540,5550,5550,5540,21
20250408,123700,181905835,5550,5550,5550,5550,0
20250408,123600,181905835,5550,5550,5550,5550,21
20250408,123500,181789285,5550,5550,5550,5550,0
20250408,123400,181789285,5550,5550,5550,5550,51
20250408,123300,181506235,5550,5550,5550,5550,1
20250408,123200,181500685,5560,5560,5560,5560,0
20250408,123100,181500685,5560,5540,5560,5540,86
20250408,123000,181024225,5530,5530,5530,5530,147
20250408,122900,180211315,5530,5530,5530,5530,0
20250408,122800,180211315,5530,5530,5530,5530,0
20250408,122700,180211315,5530,5530,5560,5530,71
20250408,122600,179818205,5530,5500,5530,5500,818
20250408,122500,175309925,5500,5500,5500,5500,0
20250408,122400,175309925,5500,5500,5500,5500,495
20250408,122300,172587425,5500,5500,5500,5500,0
20250408,122200,172587425,5500,5500,5500,5500,0
20250408,122100,172587425,5500,5500,5500,5500,55
20250408,122000,172284925,5510,5500,5510,5500,868
20250408,121900,167510755,5500,5500,5500,5500,0
20250408,121800,167510755,5500,5500,5500,5500,4
20250408,121700,167488755,5500,5500,5500,5500,0
20250408,121600,167488755,5500,5500,5500,5500,11
20250408,121500,167428255,5500,5490,5500,5490,85
20250408,121400,166961585,5500,5500,5500,5500,236
20250408,121300,165663585,5510,5510,5510,5510,48
20250408,121200,165399105,5520,5520,5520,5520,1
20250408,121100,165393585,5510,5510,5510,5510,1
20250408,121000,165388075,5510,5500,5520,5500,181
20250408,120900,164391365,5500,5500,5500,5500,26
20250408,120800,164248365,5490,5520,5520,5490,400
20250408,120700,162045625,5530,5530,5530,5530,18
20250408,120600,161946085,5530,5530,5530,5530,0
20250408,120500,161946085,5530,5530,5530,5530,2
20250408,120400,161935025,5520,5510,5520,5510,189
20250408,120300,160892875,5510,5500,5510,5500,23
20250408,120200,160766185,5520,5520,5520,5520,0
20250408,120100,160766185,5520,5520,5520,5520,0
20250408,120000,160766185,5520,5520,5520,5520,0
20250408,115900,160766185,5520,5520,5520,5520,275
20250408,115800,159248185,5530,5530,5530,5530,4
20250408,115700,159226065,5530,5530,5530,5530,0
20250408,115600,159226065,5530,5530,5530,5530,8
20250408,115500,159181825,5540,5540,5540,5540,7
20250408,115400,159143045,5540,5540,5540,5540,0
20250408,115300,159143045,5540,5520,5540,5520,542
20250408,115200,156146515,5530,5550,5550,5520,2099
20250408,115100,144556195,5550,5560,5560,5540,285
20250408,115000,142974195,5560,5560,5560,5560,12
20250408,114900,142907475,5570,5570,5570,5570,0
20250408,114800,142907475,5570,5560,5570,5560,2
20250408,114700,142896345,5560,5560,5560,5560,0
20250408,114600,142896345,5560,5560,5560,5560,80
20250408,114500,142451545,5560,5560,5560,5560,0
20250408,114400,142451545,5560,5560,5560,5560,0
20250408,114300,142451545,5560,5570,5570,5560,1043
20250408,114200,136652455,5550,5570,5570,5540,1128
20250408,114100,130384355,5580,5580,5580,5580,0
20250408,114000,130384355,5580,5580,5580,5580,0
20250408,113900,130384355,5580,5580,5580,5580,6
20250408,113800,130350875,5580,5580,5580,5580,56
20250408,113700,130038395,5580,5580,5580,5580,0
20250408,113600,130038395,5580,5580,5580,5580,0
20250408,113500,130038395,5580,5580,5580,5580,0
20250408,113400,130038395,5580,5590,5590,5580,219
20250408,113300,128814195,5600,5590,5600,5590,66
20250408,113200,128445235,5590,5590,5590,5590,0
20250408,113100,128445235,5590,5590,5590,5590,0
20250408,113000,128445235,5590,5590,5590,5590,0
20250408,112900,128445235,5590,5590,5590,5590,0
20250408,112800,128445235,5590,5590,5590,5590,0
20250408,112700,128445235,5590,5590,5590,5590,0
20250408,112600,128445235,5590,5590,5590,5590,45
20250408,112500,128193685,5590,5590,5590,5590,15
20250408,112400,128109835,5590,5590,5590,5590,46
20250408,112300,127852695,5590,5590,5590,5590,220
20250408,112200,126622895,5590,5580,5590,5580,140
20250408,112100,125840315,5580,5580,5580,5580,100
20250408,112000,125282315,5590,5590,5590,5590,2
20250408,111900,125271135,5580,5580,5580,5580,0
20250408,111800,125271135,5580,5580,5580,5580,0
20250408,111700,125271135,5580,5590,5590,5580,100
20250408,111600,124713075,5600,5600,5600,5600,64
20250408,111500,124354675,5610,5610,5610,5610,2
20250408,111400,124343455,5610,5610,5610,5610,0
20250408,111300,124343455,5610,5610,5610,5610,3
20250408,111200,124326625,5580,5580,5580,5580,100
20250408,111100,123768625,5580,5590,5590,5580,2100
20250408,111000,112044805,5590,5590,5590,5590,100
20250408,110900,111485805,5590,5590,5590,5590,0
20250408,110800,111485805,5590,5590,5590,5590,0
20250408,110700,111485805,5590,5600,5610,5590,423
20250408,110600,109118165,5600,5600,5600,5600,0
20250408,110500,109118165,5600,5600,5600,5600,61
20250408,110400,108776565,5600,5600,5600,5590,11
20250408,110300,108714995,5590,5590,5590,5590,0
20250408,110200,108714995,5590,5590,5590,5590,0
20250408,110100,108714995,5590,5590,5590,5590,11
20250408,110000,108653505,5590,5590,5590,5590,0
20250408,105900,108653505,5590,5590,5590,5590,1
20250408,105800,108647915,5600,5600,5600,5600,0
20250408,105700,108647915,5600,5600,5600,5600,0
20250408,105600,108647915,5600,5590,5600,5590,3
20250408,105500,108631135,5600,5600,5600,5600,21
20250408,105400,108513535,5610,5610,5610,5610,0
20250408,105300,108513535,5610,5610,5610,5610,2
20250408,105200,108502315,5620,5620,5620,5620,0
20250408,105100,108502315,5620,5620,5620,5620,0
20250408,105000,108502315,5620,5610,5620,5610,236
20250408,104900,107178335,5580,5580,5580,5580,53
20250408,104800,106882595,5600,5600,5600,5600,687
20250408,104700,103035395,5600,5600,5600,5600,50
20250408,104600,102755395,5600,5600,5600,5600,263
20250408,104500,101282595,5600,5600,5600,5600,6
20250408,104400,101248995,5600,5580,5600,5580,173
20250408,104300,100280255,5580,5560,5580,5550,227
20250408,104200,99017265,5550,5580,5580,5550,184
20250408,104100,97994785,5580,5580,5580,5580,0
20250408,104000,97994785,5580,5580,5580,5580,0
20250408,103900,97994785,5580,5580,5580,5580,2
20250408,103800,97983625,5590,5590,5590,5590,0
20250408,103700,97983625,5590,5580,5590,5580,317
20250408,103600,96211605,5580,5580,5580,5580,0
20250408,103500,96211605,5580,5580,5580,5580,22
20250408,103400,96088845,5580,5580,5580,5580,125
20250408,103300,95391345,5580,5580,5580,5580,0
20250408,103200,95391345,5580,5580,5580,5580,56
20250408,103100,95078865,5580,5580,5580,5580,0
20250408,103000,95078865,5580,5580,5580,5580,0
20250408,102900,95078865,5580,5580,5580,5580,0
20250408,102800,95078865,5580,5590,5590,5580,58
20250408,102700,94755025,5560,5560,5560,5560,0
20250408,102600,94755025,5560,5560,5560,5560,15
20250408,102500,94671625,5590,5580,5590,5580,180
20250408,102400,93666115,5550,5560,5560,5550,100
20250408,102300,93110125,5560,5560,5560,5560,151
20250408,102200,92270565,5560,5560,5560,5560,0
20250408,102100,92270565,5560,5560,5560,5560,80
20250408,102000,91825765,5560,5560,5560,5560,270
20250408,101900,90324565,5560,5560,5560,5560,1
20250408,101800,90319005,5560,5560,5590,5560,350
20250408,101700,88368845,5560,5560,5560,5560,83
20250408,101600,87907365,5570,5570,5570,5570,0
20250408,101500,87907365,5570,5565,5570,5565,47
20250408,101400,87645580,5560,5560,5560,5560,1
20250408,101300,87640020,5590,5590,5590,5590,0
20250408,101200,87640020,5590,5590,5590,5590,0
20250408,101100,87640020,5590,5560,5590,5560,62
20250408,101000,87294450,5560,5560,5560,5560,39
20250408,100900,87077610,5560,5550,5560,5550,50
20250408,100800,86799660,5530,5560,5560,5530,146
20250408,100700,85991020,5560,5560,5560,5560,1
20250408,100600,85985460,5560,5570,5570,5560,426
20250408,100500,83616340,5600,5600,5600,5600,0
20250408,100400,83616340,5600,5600,5600,5600,0
20250408,100300,83616340,5600,5570,5600,5570,566
20250408,100200,80448600,5560,5560,5560,5560,0
20250408,100100,80448600,5560,5550,5560,5550,495
20250408,100000,77701060,5550,5550,5550,5550,414
20250408,095900,75403360,5560,5560,5560,5560,0
20250408,095800,75403360,5560,5570,5570,5560,25
20250408,095700,75264160,5560,5570,5570,5560,812
20250408,095600,70741550,5600,5600,5600,5600,0
20250408,095500,70741550,5600,5600,5600,5600,0
20250408,095400,70741550,5600,5600,5600,5600,400
20250408,095300,68501550,5600,5600,5600,5600,13
20250408,095200,68428750,5600,5600,5600,5600,0
20250408,095100,68428750,5600,5600,5600,5600,2
20250408,095000,68417550,5570,5560,5570,5540,935
20250408,094900,63220230,5560,5560,5560,5550,148
20250408,094800,62397430,5560,5570,5570,5560,8
20250408,094700,62352920,5560,5570,5570,5560,254
20250408,094600,60940560,5570,5570,5570,5570,2
20250408,094500,60929420,5570,5570,5570,5570,12
20250408,094400,60862580,5570,5570,5570,5570,3
20250408,094300,60845870,5570,5570,5570,5570,2
20250408,094200,60834730,5560,5560,5560,5560,0
20250408,094100,60834730,5560,5560,5560,5560,3
20250408,094000,60818050,5560,5530,5560,5530,488
20250408,093900,58119020,5520,5520,5520,5520,0
20250408,093800,58119020,5520,5520,5520,5520,41
20250408,093700,57892700,5520,5530,5540,5520,136
20250408,093600,57140750,5520,5540,5550,5520,99
20250408,093500,56594130,5540,5540,5540,5540,0
20250408,093400,56594130,5540,5550,5550,5540,26
20250408,093300,56449870,5570,5590,5590,5560,951
20250408,093200,51143440,5580,5580,5580,5580,0
20250408,093100,51143440,5580,5610,5610,5580,130
20250408,093000,50414950,5610,5590,5610,5580,527
20250408,092900,47473450,5620,5580,5630,5580,1062
20250408,092800,41498690,5580,5580,5580,5580,0
20250408,092700,41498690,5580,5580,5580,5580,2
20250408,092600,41487530,5590,5590,5590,5590,17
20250408,092500,41392500,5590,5590,5590,5590,20
20250408,092400,41280700,5590,5590,5590,5590,172
20250408,092300,40319220,5590,5600,5600,5590,188
20250408,092200,39266460,5600,5600,5600,5600,254
20250408,092100,37844060,5610,5640,5640,5610,632
20250408,092000,34291850,5650,5650,5650,5650,127
20250408,091900,33574300,5640,5630,5640,5630,260
20250408,091800,32109150,5630,5630,5630,5630,0
20250408,091700,32109150,5630,5640,5650,5630,183
20250408,091600,31075880,5610,5620,5630,5610,203
20250408,091500,29935460,5650,5650,5650,5650,246
20250408,091400,28545560,5620,5660,5670,5620,330
20250408,091300,26675630,5610,5610,5680,5610,1698
20250408,091200,17073350,5610,5630,5640,5610,889
20250408,091100,12073430,5620,5600,5620,5600,186
20250408,091000,11029410,5590,5580,5590,5580,155
20250408,090900,10163360,5580,5570,5580,5560,33
20250408,090800,9979450,5570,5570,5570,5570,65
20250408,090700,9617400,5570,5560,5580,5560,134
20250408,090600,8871090,5560,5560,5560,5560,0
20250408,090500,8871090,5560,5540,5560,5540,57
20250408,090400,8554370,5540,5540,5540,5540,274
20250408,090300,7036410,5500,5490,5500,5480,515
20250408,090200,4213920,5490,5490,5490,5490,20
20250408,090100,4104120,5490,5540,5540,5490,180
20250408,090000,3113220,5510,5460,5510,5460,569