KissMeData/044340/min/candle-20250411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250411,191100,573023260,5560,5560,5560,5560,1644
20250411,191000,573023260,5560,5560,5560,5560,0
20250411,190900,573023260,5560,5560,5560,5560,0
20250411,190800,573023260,5560,5560,5560,5560,0
20250411,190700,573023260,5560,5560,5560,5560,0
20250411,190600,573023260,5560,5560,5560,5560,0
20250411,190500,573023260,5560,5560,5560,5560,0
20250411,190400,573023260,5560,5560,5560,5560,0
20250411,190300,573023260,5560,5560,5560,5560,0
20250411,190200,573023260,5560,5560,5560,5560,0
20250411,190100,573023260,5560,5560,5560,5560,0
20250411,190000,573023260,5560,5560,5560,5560,0
20250411,185900,573023260,5560,5560,5560,5560,0
20250411,185800,573023260,5560,5560,5560,5560,0
20250411,185700,573023260,5560,5560,5560,5560,0
20250411,185600,573023260,5560,5560,5560,5560,0
20250411,185500,573023260,5560,5560,5560,5560,0
20250411,185400,573023260,5560,5560,5560,5560,0
20250411,185300,573023260,5560,5560,5560,5560,0
20250411,185200,573023260,5560,5560,5560,5560,0
20250411,185100,573023260,5560,5560,5560,5560,0
20250411,185000,573023260,5560,5560,5560,5560,0
20250411,184900,573023260,5560,5560,5560,5560,0
20250411,184800,573023260,5560,5560,5560,5560,0
20250411,184700,573023260,5560,5560,5560,5560,0
20250411,184600,573023260,5560,5560,5560,5560,0
20250411,184500,573023260,5560,5560,5560,5560,0
20250411,184400,573023260,5560,5560,5560,5560,0
20250411,184300,573023260,5560,5560,5560,5560,0
20250411,184200,573023260,5560,5560,5560,5560,0
20250411,184100,573023260,5560,5560,5560,5560,1644
20250411,184000,573023260,5560,5560,5560,5560,0
20250411,183900,573023260,5560,5560,5560,5560,0
20250411,183800,573023260,5560,5560,5560,5560,0
20250411,183700,573023260,5560,5560,5560,5560,0
20250411,183600,573023260,5560,5560,5560,5560,0
20250411,183500,573023260,5560,5560,5560,5560,0
20250411,183400,573023260,5560,5560,5560,5560,0
20250411,183300,573023260,5560,5560,5560,5560,0
20250411,183200,573023260,5560,5560,5560,5560,0
20250411,183100,573023260,5560,5560,5560,5560,0
20250411,183000,573023260,5560,5560,5560,5560,0
20250411,182900,573023260,5560,5560,5560,5560,0
20250411,182800,573023260,5560,5560,5560,5560,0
20250411,182700,573023260,5560,5560,5560,5560,0
20250411,182600,573023260,5560,5560,5560,5560,0
20250411,182500,573023260,5560,5560,5560,5560,0
20250411,182400,573023260,5560,5560,5560,5560,0
20250411,182300,573023260,5560,5560,5560,5560,0
20250411,182200,573023260,5560,5560,5560,5560,0
20250411,182100,573023260,5560,5560,5560,5560,0
20250411,182000,573023260,5560,5560,5560,5560,0
20250411,181900,573023260,5560,5560,5560,5560,0
20250411,181800,573023260,5560,5560,5560,5560,0
20250411,181700,573023260,5560,5560,5560,5560,0
20250411,181600,573023260,5560,5560,5560,5560,0
20250411,181500,573023260,5560,5560,5560,5560,0
20250411,181400,573023260,5560,5560,5560,5560,0
20250411,181300,573023260,5560,5560,5560,5560,0
20250411,181200,573023260,5560,5560,5560,5560,0
20250411,181100,573023260,5560,5560,5560,5560,1644
20250411,181000,573023260,5560,5560,5560,5560,0
20250411,180900,573023260,5560,5560,5560,5560,0
20250411,180800,573023260,5560,5560,5560,5560,0
20250411,180700,573023260,5560,5560,5560,5560,0
20250411,180600,573023260,5560,5560,5560,5560,0
20250411,180500,573023260,5560,5560,5560,5560,0
20250411,180400,573023260,5560,5560,5560,5560,0
20250411,180300,573023260,5560,5560,5560,5560,0
20250411,180200,573023260,5560,5560,5560,5560,0
20250411,180100,573023260,5560,5560,5560,5560,0
20250411,180000,573023260,5560,5560,5560,5560,0
20250411,175900,573023260,5560,5560,5560,5560,0
20250411,175800,573023260,5560,5560,5560,5560,0
20250411,175700,573023260,5560,5560,5560,5560,0
20250411,175600,573023260,5560,5560,5560,5560,0
20250411,175500,573023260,5560,5560,5560,5560,0
20250411,175400,573023260,5560,5560,5560,5560,0
20250411,175300,573023260,5560,5560,5560,5560,0
20250411,175200,573023260,5560,5560,5560,5560,0
20250411,175100,573023260,5560,5560,5560,5560,0
20250411,175000,573023260,5560,5560,5560,5560,0
20250411,174900,573023260,5560,5560,5560,5560,0
20250411,174800,573023260,5560,5560,5560,5560,0
20250411,174700,573023260,5560,5560,5560,5560,0
20250411,174600,573023260,5560,5560,5560,5560,0
20250411,174500,573023260,5560,5560,5560,5560,0
20250411,174400,573023260,5560,5560,5560,5560,0
20250411,174300,573023260,5560,5560,5560,5560,0
20250411,174200,573023260,5560,5560,5560,5560,0
20250411,174100,573023260,5560,5560,5560,5560,1644
20250411,174000,573023260,5560,5560,5560,5560,0
20250411,173900,573023260,5560,5560,5560,5560,0
20250411,173800,573023260,5560,5560,5560,5560,0
20250411,173700,573023260,5560,5560,5560,5560,0
20250411,173600,573023260,5560,5560,5560,5560,0
20250411,173500,573023260,5560,5560,5560,5560,0
20250411,173400,573023260,5560,5560,5560,5560,0
20250411,173300,573023260,5560,5560,5560,5560,0
20250411,173200,573023260,5560,5560,5560,5560,0
20250411,173100,573023260,5560,5560,5560,5560,0
20250411,173000,573023260,5560,5560,5560,5560,0
20250411,172900,573023260,5560,5560,5560,5560,0
20250411,172800,573023260,5560,5560,5560,5560,0
20250411,172700,573023260,5560,5560,5560,5560,0
20250411,172600,573023260,5560,5560,5560,5560,0
20250411,172500,573023260,5560,5560,5560,5560,0
20250411,172400,573023260,5560,5560,5560,5560,0
20250411,172300,573023260,5560,5560,5560,5560,0
20250411,172200,573023260,5560,5560,5560,5560,0
20250411,172100,573023260,5560,5560,5560,5560,0
20250411,172000,573023260,5560,5560,5560,5560,0
20250411,171900,573023260,5560,5560,5560,5560,0
20250411,171800,573023260,5560,5560,5560,5560,0
20250411,171700,573023260,5560,5560,5560,5560,0
20250411,171600,573023260,5560,5560,5560,5560,0
20250411,171500,573023260,5560,5560,5560,5560,0
20250411,171400,573023260,5560,5560,5560,5560,0
20250411,171300,573023260,5560,5560,5560,5560,0
20250411,171200,573023260,5560,5560,5560,5560,0
20250411,171100,573023260,5560,5560,5560,5560,1644
20250411,171000,573023260,5560,5560,5560,5560,0
20250411,170900,573023260,5560,5560,5560,5560,0
20250411,170800,573023260,5560,5560,5560,5560,0
20250411,170700,573023260,5560,5560,5560,5560,0
20250411,170600,573023260,5560,5560,5560,5560,0
20250411,170500,573023260,5560,5560,5560,5560,0
20250411,170400,573023260,5560,5560,5560,5560,0
20250411,170300,573023260,5560,5560,5560,5560,0
20250411,170200,573023260,5560,5560,5560,5560,0
20250411,170100,573023260,5560,5560,5560,5560,0
20250411,170000,573023260,5560,5560,5560,5560,0
20250411,165900,573023260,5560,5560,5560,5560,0
20250411,165800,573023260,5560,5560,5560,5560,0
20250411,165700,573023260,5560,5560,5560,5560,0
20250411,165600,573023260,5560,5560,5560,5560,0
20250411,165500,573023260,5560,5560,5560,5560,0
20250411,165400,573023260,5560,5560,5560,5560,0
20250411,165300,573023260,5560,5560,5560,5560,0
20250411,165200,573023260,5560,5560,5560,5560,0
20250411,165100,573023260,5560,5560,5560,5560,0
20250411,165000,573023260,5560,5560,5560,5560,0
20250411,164900,573023260,5560,5560,5560,5560,0
20250411,164800,573023260,5560,5560,5560,5560,0
20250411,164700,573023260,5560,5560,5560,5560,0
20250411,164600,573023260,5560,5560,5560,5560,0
20250411,164500,573023260,5560,5560,5560,5560,0
20250411,164400,573023260,5560,5560,5560,5560,0
20250411,164300,573023260,5560,5560,5560,5560,0
20250411,164200,573023260,5560,5560,5560,5560,0
20250411,164100,573023260,5560,5560,5560,5560,1644
20250411,164000,573023260,5560,5560,5560,5560,0
20250411,163900,573023260,5560,5560,5560,5560,0
20250411,163800,573023260,5560,5560,5560,5560,0
20250411,163700,573023260,5560,5560,5560,5560,0
20250411,163600,573023260,5560,5560,5560,5560,0
20250411,163500,573023260,5560,5560,5560,5560,0
20250411,163400,573023260,5560,5560,5560,5560,0
20250411,163300,573023260,5560,5560,5560,5560,0
20250411,163200,573023260,5560,5560,5560,5560,0
20250411,163100,573023260,5560,5560,5560,5560,0
20250411,163000,573023260,5560,5560,5560,5560,0
20250411,162900,573023260,5560,5560,5560,5560,0
20250411,162800,573023260,5560,5560,5560,5560,0
20250411,162700,573023260,5560,5560,5560,5560,0
20250411,162600,573023260,5560,5560,5560,5560,0
20250411,162500,573023260,5560,5560,5560,5560,0
20250411,162400,573023260,5560,5560,5560,5560,0
20250411,162300,573023260,5560,5560,5560,5560,0
20250411,162200,573023260,5560,5560,5560,5560,0
20250411,162100,573023260,5560,5560,5560,5560,0
20250411,162000,573023260,5560,5560,5560,5560,0
20250411,161900,573023260,5560,5560,5560,5560,0
20250411,161800,573023260,5560,5560,5560,5560,0
20250411,161700,573023260,5560,5560,5560,5560,0
20250411,161600,573023260,5560,5560,5560,5560,0
20250411,161500,573023260,5560,5560,5560,5560,0
20250411,161400,573023260,5560,5560,5560,5560,0
20250411,161300,573023260,5560,5560,5560,5560,0
20250411,161200,573023260,5560,5560,5560,5560,0
20250411,161100,573023260,5560,5560,5560,5560,1644
20250411,161000,573023260,5560,5560,5560,5560,0
20250411,160900,573023260,5560,5560,5560,5560,0
20250411,160800,573023260,5560,5560,5560,5560,0
20250411,160700,573023260,5560,5560,5560,5560,0
20250411,160600,573023260,5560,5560,5560,5560,0
20250411,160500,573023260,5560,5560,5560,5560,0
20250411,160400,573023260,5560,5560,5560,5560,0
20250411,160300,573023260,5560,5560,5560,5560,0
20250411,160200,573023260,5560,5560,5560,5560,0
20250411,160100,573023260,5560,5560,5560,5560,0
20250411,160000,573023260,5560,5560,5560,5560,0
20250411,155900,573023260,5560,5560,5560,5560,0
20250411,155800,573023260,5560,5560,5560,5560,0
20250411,155700,573023260,5560,5560,5560,5560,0
20250411,155600,573023260,5560,5560,5560,5560,0
20250411,155500,573023260,5560,5560,5560,5560,0
20250411,155400,573023260,5560,5560,5560,5560,0
20250411,155300,573023260,5560,5560,5560,5560,0
20250411,155200,573023260,5560,5560,5560,5560,0
20250411,155100,573023260,5560,5560,5560,5560,0
20250411,155000,573023260,5560,5560,5560,5560,0
20250411,154900,573023260,5560,5560,5560,5560,0
20250411,154800,573023260,5560,5560,5560,5560,0
20250411,154700,573023260,5560,5560,5560,5560,0
20250411,154600,573023260,5560,5560,5560,5560,0
20250411,154500,573023260,5560,5560,5560,5560,0
20250411,154400,573023260,5560,5560,5560,5560,0
20250411,154300,573023260,5560,5560,5560,5560,0
20250411,154200,573023260,5560,5560,5560,5560,0
20250411,154100,573023260,5560,5560,5560,5560,1644
20250411,154000,573023260,5560,5560,5560,5560,0
20250411,153900,573023260,5560,5560,5560,5560,0
20250411,153800,573023260,5560,5560,5560,5560,0
20250411,153700,573023260,5560,5560,5560,5560,0
20250411,153600,573023260,5560,5560,5560,5560,0
20250411,153500,573023260,5560,5560,5560,5560,0
20250411,153400,573023260,5560,5560,5560,5560,0
20250411,153300,573023260,5560,5560,5560,5560,0
20250411,153200,573023260,5560,5560,5560,5560,0
20250411,153100,573023260,5560,5560,5560,5560,0
20250411,153000,573023260,5560,5560,5560,5560,1644
20250411,152900,563882620,5520,5520,5520,5520,0
20250411,152800,563882620,5520,5520,5520,5520,0
20250411,152700,563882620,5520,5520,5520,5520,0
20250411,152600,563882620,5520,5520,5520,5520,0
20250411,152500,563882620,5520,5520,5520,5520,0
20250411,152400,563882620,5520,5520,5520,5520,0
20250411,152300,563882620,5520,5520,5520,5520,0
20250411,152200,563882620,5520,5520,5520,5520,0
20250411,152100,563882620,5520,5520,5520,5520,0
20250411,152000,563882620,5520,5520,5520,5520,0
20250411,151900,563882620,5520,5520,5530,5520,1052
20250411,151800,558071550,5520,5510,5530,5510,870
20250411,151700,553270920,5510,5510,5510,5510,13
20250411,151600,553199290,5510,5520,5520,5500,1322
20250411,151500,545913920,5510,5510,5510,5510,384
20250411,151400,543798080,5530,5530,5530,5530,120
20250411,151300,543134480,5530,5510,5530,5510,513
20250411,151200,540304070,5520,5520,5520,5520,33
20250411,151100,540121910,5520,5520,5520,5520,138
20250411,151000,539360150,5520,5520,5520,5520,0
20250411,150900,539360150,5520,5520,5520,5520,155
20250411,150800,538504550,5520,5520,5520,5520,0
20250411,150700,538504550,5520,5520,5520,5520,0
20250411,150600,538504550,5520,5520,5520,5520,153
20250411,150500,537659990,5510,5510,5510,5510,301
20250411,150400,536001480,5510,5510,5510,5510,108
20250411,150300,535406400,5510,5510,5510,5510,1
20250411,150200,535400890,5500,5500,5500,5500,53
20250411,150100,535109390,5500,5510,5510,5490,1186
20250411,150000,528585160,5510,5510,5510,5510,5
20250411,145900,528557610,5500,5500,5500,5500,2
20250411,145800,528546610,5510,5510,5510,5510,96
20250411,145700,528017650,5510,5510,5510,5510,0
20250411,145600,528017650,5510,5510,5510,5510,0
20250411,145500,528017650,5510,5510,5510,5510,30
20250411,145400,527852350,5500,5510,5510,5500,430
20250411,145300,525485690,5510,5510,5510,5510,0
20250411,145200,525485690,5510,5510,5510,5510,1
20250411,145100,525480180,5510,5510,5510,5510,0
20250411,145000,525480180,5510,5510,5510,5510,154
20250411,144900,524631640,5500,5510,5510,5500,104
20250411,144800,524058650,5510,5500,5510,5500,21
20250411,144700,523942950,5500,5510,5510,5500,25
20250411,144600,523805210,5510,5510,5510,5510,147
20250411,144500,522995240,5510,5510,5510,5510,1
20250411,144400,522989730,5510,5510,5510,5510,200
20250411,144300,521887730,5510,5510,5510,5510,0
20250411,144200,521887730,5510,5510,5510,5510,379
20250411,144100,519799440,5510,5510,5510,5510,0
20250411,144000,519799440,5510,5510,5510,5510,0
20250411,143900,519799440,5510,5510,5510,5510,0
20250411,143800,519799440,5510,5510,5510,5510,156
20250411,143700,518939880,5510,5510,5510,5510,2
20250411,143600,518928860,5510,5510,5510,5510,0
20250411,143500,518928860,5510,5510,5510,5510,130
20250411,143400,518212560,5510,5510,5510,5510,0
20250411,143300,518212560,5510,5510,5510,5510,0
20250411,143200,518212560,5510,5510,5510,5510,164
20250411,143100,517308920,5500,5500,5500,5500,361
20250411,143000,515323420,5510,5500,5510,5500,873
20250411,142900,510521700,5490,5490,5490,5490,0
20250411,142800,510521700,5490,5500,5500,5490,50
20250411,142700,510246800,5500,5500,5500,5500,1
20250411,142600,510241300,5480,5480,5480,5480,0
20250411,142500,510241300,5480,5480,5480,5480,0
20250411,142400,510241300,5480,5480,5480,5480,0
20250411,142300,510241300,5480,5480,5480,5480,0
20250411,142200,510241300,5480,5500,5500,5480,1515
20250411,142100,501923000,5510,5510,5510,5510,0
20250411,142000,501923000,5510,5510,5510,5510,128
20250411,141900,501217720,5510,5510,5510,5510,0
20250411,141800,501217720,5510,5500,5510,5500,385
20250411,141700,499099000,5510,5510,5510,5510,150
20250411,141600,498272500,5500,5500,5500,5500,0
20250411,141500,498272500,5500,5500,5500,5500,312
20250411,141400,496556500,5500,5500,5500,5500,0
20250411,141300,496556500,5500,5500,5500,5500,0
20250411,141200,496556500,5500,5500,5500,5500,0
20250411,141100,496556500,5500,5500,5500,5500,0
20250411,141000,496556500,5500,5500,5500,5500,200
20250411,140900,495456500,5490,5490,5490,5490,0
20250411,140800,495456500,5490,5490,5490,5490,0
20250411,140700,495456500,5490,5480,5490,5450,2018
20250411,140600,484402040,5480,5515,5515,5480,1000
20250411,140500,478893720,5520,5520,5520,5520,128
20250411,140400,478187160,5515,5515,5515,5515,0
20250411,140300,478187160,5515,5515,5515,5515,20
20250411,140200,478076860,5520,5520,5520,5520,146
20250411,140100,477270940,5520,5520,5520,5520,1
20250411,140000,477265420,5520,5520,5520,5520,0
20250411,135900,477265420,5520,5520,5520,5520,119
20250411,135800,476608540,5520,5520,5520,5520,0
20250411,135700,476608540,5520,5520,5520,5520,0
20250411,135600,476608540,5520,5520,5520,5520,0
20250411,135500,476608540,5520,5520,5520,5520,157
20250411,135400,475741900,5520,5520,5520,5520,51
20250411,135300,475460380,5520,5520,5520,5520,113
20250411,135200,474836620,5520,5520,5520,5520,100
20250411,135100,474284620,5520,5520,5520,5520,2
20250411,135000,474273580,5520,5520,5520,5520,121
20250411,134900,473605660,5520,5520,5520,5520,0
20250411,134800,473605660,5520,5520,5520,5520,98
20250411,134700,473064700,5520,5520,5520,5520,0
20250411,134600,473064700,5520,5520,5520,5520,0
20250411,134500,473064700,5520,5520,5520,5520,0
20250411,134400,473064700,5520,5520,5520,5520,0
20250411,134300,473064700,5520,5520,5520,5520,0
20250411,134200,473064700,5520,5490,5520,5490,1492
20250411,134100,464840450,5490,5490,5490,5490,9
20250411,134000,464791040,5510,5510,5510,5510,0
20250411,133900,464791040,5510,5500,5510,5500,710
20250411,133800,460884710,5480,5480,5480,5480,1
20250411,133700,460879230,5510,5510,5510,5510,270
20250411,133600,459391530,5480,5480,5480,5480,0
20250411,133500,459391530,5480,5480,5480,5480,383
20250411,133400,457292690,5530,5520,5530,5400,7055
20250411,133300,418886690,5540,5540,5540,5540,1
20250411,133200,418881150,5520,5520,5520,5520,0
20250411,133100,418881150,5520,5520,5520,5520,0
20250411,133000,418881150,5520,5520,5520,5520,5
20250411,132900,418853550,5510,5570,5570,5510,6656
20250411,132800,382000780,5570,5540,5570,5540,133
20250411,132700,381262640,5550,5550,5550,5550,112
20250411,132600,380641040,5550,5550,5550,5550,144
20250411,132500,379841840,5540,5540,5540,5540,443
20250411,132400,377387620,5540,5540,5540,5540,0
20250411,132300,377387620,5540,5540,5540,5540,173
20250411,132200,376429200,5540,5540,5540,5540,0
20250411,132100,376429200,5540,5540,5540,5540,0
20250411,132000,376429200,5540,5540,5540,5540,143
20250411,131900,375636980,5520,5520,5520,5520,3
20250411,131800,375620420,5540,5540,5540,5540,125
20250411,131700,374927920,5540,5530,5540,5530,16
20250411,131600,374839430,5530,5530,5530,5530,0
20250411,131500,374839430,5530,5540,5540,5530,177
20250411,131400,373860610,5540,5540,5540,5540,0
20250411,131300,373860610,5540,5540,5540,5540,0
20250411,131200,373860610,5540,5540,5540,5540,145
20250411,131100,373057310,5530,5530,5530,5530,0
20250411,131000,373057310,5530,5530,5530,5530,272
20250411,130900,371553150,5530,5520,5530,5520,502
20250411,130800,368780540,5530,5530,5530,5530,186
20250411,130700,367751960,5530,5520,5530,5520,402
20250411,130600,365532910,5520,5520,5520,5520,3
20250411,130500,365516350,5520,5520,5520,5520,0
20250411,130400,365516350,5520,5520,5520,5520,165
20250411,130300,364605550,5520,5520,5520,5520,0
20250411,130200,364605550,5520,5520,5520,5520,103
20250411,130100,364036990,5510,5510,5510,5510,2
20250411,130000,364025970,5520,5520,5520,5520,5
20250411,125900,363998370,5520,5520,5520,5520,5
20250411,125800,363970770,5520,5520,5520,5520,5
20250411,125700,363943170,5520,5520,5520,5520,5
20250411,125600,363915570,5520,5520,5520,5520,0
20250411,125500,363915570,5520,5520,5520,5520,56
20250411,125400,363606450,5510,5510,5510,5510,0
20250411,125300,363606450,5510,5510,5510,5510,0
20250411,125200,363606450,5510,5510,5510,5510,0
20250411,125100,363606450,5510,5510,5510,5510,0
20250411,125000,363606450,5510,5510,5510,5510,187
20250411,124900,362576080,5520,5520,5520,5520,1
20250411,124800,362570560,5520,5520,5520,5520,0
20250411,124700,362570560,5520,5520,5520,5520,25
20250411,124600,362432560,5520,5510,5520,5510,3
20250411,124500,362416010,5510,5510,5510,5510,0
20250411,124400,362416010,5510,5510,5510,5510,239
20250411,124300,361099120,5510,5510,5510,5510,0
20250411,124200,361099120,5510,5520,5520,5510,362
20250411,124100,359104490,5510,5510,5510,5510,1
20250411,124000,359098980,5510,5500,5510,5500,1860
20250411,123900,348862970,5490,5490,5490,5490,1
20250411,123800,348857480,5500,5500,5500,5500,0
20250411,123700,348857480,5500,5500,5500,5500,15
20250411,123600,348774980,5490,5490,5490,5490,0
20250411,123500,348774980,5490,5490,5490,5490,0
20250411,123400,348774980,5490,5490,5490,5490,0
20250411,123300,348774980,5490,5490,5490,5490,0
20250411,123200,348774980,5490,5490,5490,5490,0
20250411,123100,348774980,5490,5490,5490,5490,0
20250411,123000,348774980,5490,5490,5490,5490,0
20250411,122900,348774980,5490,5490,5490,5490,6
20250411,122800,348742040,5490,5490,5490,5490,0
20250411,122700,348742040,5490,5490,5490,5490,2
20250411,122600,348731060,5490,5480,5490,5480,556
20250411,122500,345678770,5460,5460,5460,5460,5
20250411,122400,345651470,5460,5460,5460,5460,0
20250411,122300,345651470,5460,5480,5480,5460,448
20250411,122200,343198090,5450,5480,5480,5450,501
20250411,122100,340458280,5490,5490,5490,5490,799
20250411,122000,336071770,5490,5500,5500,5490,500
20250411,121900,333322370,5500,5500,5500,5500,0
20250411,121800,333322370,5500,5500,5500,5500,262
20250411,121700,331881370,5500,5500,5500,5500,300
20250411,121600,330231370,5500,5500,5500,5500,35
20250411,121500,330038870,5500,5500,5500,5500,0
20250411,121400,330038870,5500,5500,5500,5500,0
20250411,121300,330038870,5500,5500,5500,5500,0
20250411,121200,330038870,5500,5500,5500,5500,22
20250411,121100,329917870,5500,5500,5500,5500,0
20250411,121000,329917870,5500,5500,5500,5500,0
20250411,120900,329917870,5500,5500,5500,5500,20
20250411,120800,329807870,5500,5500,5500,5500,0
20250411,120700,329807870,5500,5500,5500,5500,0
20250411,120600,329807870,5500,5500,5500,5500,0
20250411,120500,329807870,5500,5500,5500,5500,25
20250411,120400,329670370,5500,5500,5500,5500,619
20250411,120300,326265870,5500,5500,5500,5500,0
20250411,120200,326265870,5500,5500,5500,5500,394
20250411,120100,324098870,5490,5490,5490,5490,0
20250411,120000,324098870,5490,5490,5490,5490,0
20250411,115900,324098870,5490,5490,5490,5490,1
20250411,115800,324093380,5490,5490,5490,5490,13
20250411,115700,324022010,5490,5490,5490,5490,0
20250411,115600,324022010,5490,5490,5490,5490,5
20250411,115500,323994560,5490,5490,5490,5490,1
20250411,115400,323989070,5490,5490,5490,5490,13
20250411,115300,323917700,5490,5490,5490,5490,0
20250411,115200,323917700,5490,5490,5490,5490,0
20250411,115100,323917700,5490,5490,5490,5490,0
20250411,115000,323917700,5490,5480,5490,5460,626
20250411,114900,320487780,5470,5470,5470,5470,33
20250411,114800,320307270,5470,5470,5470,5470,0
20250411,114700,320307270,5470,5470,5470,5470,0
20250411,114600,320307270,5470,5470,5470,5470,0
20250411,114500,320307270,5470,5470,5470,5470,0
20250411,114400,320307270,5470,5470,5470,5470,0
20250411,114300,320307270,5470,5460,5470,5460,304
20250411,114200,318645800,5460,5460,5460,5460,0
20250411,114100,318645800,5460,5460,5460,5460,0
20250411,114000,318645800,5460,5460,5460,5460,0
20250411,113900,318645800,5460,5460,5460,5460,0
20250411,113800,318645800,5460,5460,5460,5460,0
20250411,113700,318645800,5460,5460,5460,5460,262
20250411,113600,317215280,5460,5460,5460,5460,0
20250411,113500,317215280,5460,5460,5460,5460,158
20250411,113400,316352600,5460,5460,5460,5460,1
20250411,113300,316347140,5460,5460,5460,5460,102
20250411,113200,315790220,5460,5460,5460,5460,0
20250411,113100,315790220,5460,5460,5460,5460,0
20250411,113000,315790220,5460,5460,5460,5460,8
20250411,112900,315746540,5460,5460,5460,5460,0
20250411,112800,315746540,5460,5460,5460,5460,252
20250411,112700,314370620,5460,5460,5460,5460,0
20250411,112600,314370620,5460,5460,5460,5460,260
20250411,112500,312951020,5450,5450,5450,5450,180
20250411,112400,311970020,5440,5440,5440,5440,0
20250411,112300,311970020,5440,5440,5440,5440,1
20250411,112200,311964580,5450,5450,5450,5450,0
20250411,112100,311964580,5450,5450,5450,5450,129
20250411,112000,311261530,5440,5440,5440,5440,0
20250411,111900,311261530,5440,5440,5440,5440,0
20250411,111800,311261530,5440,5450,5450,5440,2
20250411,111700,311250640,5440,5440,5440,5440,0
20250411,111600,311250640,5440,5470,5470,5440,6
20250411,111500,311217970,5460,5460,5460,5460,0
20250411,111400,311217970,5460,5460,5460,5460,0
20250411,111300,311217970,5460,5460,5460,5460,0
20250411,111200,311217970,5460,5460,5460,5460,0
20250411,111100,311217970,5460,5440,5460,5440,591
20250411,111000,307997470,5450,5450,5450,5450,0
20250411,110900,307997470,5450,5450,5450,5450,130
20250411,110800,307288970,5450,5450,5450,5450,0
20250411,110700,307288970,5450,5450,5450,5450,227
20250411,110600,306051820,5450,5450,5450,5450,0
20250411,110500,306051820,5450,5450,5450,5450,163
20250411,110400,305163470,5450,5450,5450,5450,60
20250411,110300,304836470,5480,5480,5480,5480,0
20250411,110200,304836470,5480,5480,5480,5480,102
20250411,110100,304277510,5460,5440,5460,5440,3500
20250411,110000,285233150,5430,5430,5430,5430,6
20250411,105900,285200570,5460,5460,5460,5460,0
20250411,105800,285200570,5460,5440,5460,5440,202
20250411,105700,284100290,5440,5440,5440,5440,499
20250411,105600,281385730,5450,5450,5450,5450,302
20250411,105500,279739830,5450,5450,5450,5450,0
20250411,105400,279739830,5450,5450,5450,5450,1
20250411,105300,279734380,5450,5450,5450,5450,0
20250411,105200,279734380,5450,5450,5450,5450,130
20250411,105100,279025880,5450,5440,5450,5440,110
20250411,105000,278426430,5440,5450,5450,5440,24
20250411,104900,278295650,5450,5450,5450,5450,7
20250411,104800,278257500,5450,5450,5450,5450,0
20250411,104700,278257500,5450,5440,5450,5440,264
20250411,104600,276821090,5430,5430,5430,5430,0
20250411,104500,276821090,5430,5430,5430,5430,121
20250411,104400,276164060,5430,5430,5430,5430,314
20250411,104300,274459040,5420,5420,5420,5420,33
20250411,104200,274280180,5420,5420,5420,5420,380
20250411,104100,272220580,5420,5420,5420,5420,0
20250411,104000,272220580,5420,5420,5420,5420,0
20250411,103900,272220580,5420,5420,5420,5420,0
20250411,103800,272220580,5420,5420,5420,5420,62
20250411,103700,271884540,5420,5420,5420,5420,425
20250411,103600,269581040,5410,5410,5410,5410,0
20250411,103500,269581040,5410,5420,5420,5410,884
20250411,103400,264793270,5430,5430,5430,5430,10
20250411,103300,264738970,5430,5430,5430,5430,9
20250411,103200,264690100,5420,5420,5420,5420,13
20250411,103100,264619640,5420,5420,5420,5420,612
20250411,103000,261302600,5410,5410,5410,5410,5
20250411,102900,261275550,5410,5410,5410,5410,0
20250411,102800,261275550,5410,5410,5410,5410,1033
20250411,102700,255687020,5420,5420,5420,5420,0
20250411,102600,255687020,5420,5420,5420,5420,1
20250411,102500,255681600,5410,5410,5410,5410,200
20250411,102400,254599600,5420,5420,5420,5420,0
20250411,102300,254599600,5420,5420,5420,5420,45
20250411,102200,254355700,5410,5410,5410,5410,15
20250411,102100,254274550,5410,5420,5430,5410,76
20250411,102000,253862330,5420,5420,5420,5420,198
20250411,101900,252789170,5430,5430,5430,5430,357
20250411,101800,250850660,5430,5430,5430,5430,120
20250411,101700,250199060,5440,5450,5450,5440,690
20250411,101600,246442880,5460,5460,5460,5460,24
20250411,101500,246311840,5460,5460,5460,5460,0
20250411,101400,246311840,5460,5460,5460,5460,0
20250411,101300,246311840,5460,5460,5460,5460,0
20250411,101200,246311840,5460,5460,5460,5460,0
20250411,101100,246311840,5460,5460,5460,5460,0
20250411,101000,246311840,5460,5460,5460,5460,0
20250411,100900,246311840,5460,5460,5460,5460,72
20250411,100800,245918720,5460,5450,5460,5450,452
20250411,100700,243455310,5440,5440,5440,5440,350
20250411,100600,241551310,5440,5440,5440,5440,13
20250411,100500,241480590,5440,5440,5440,5440,0
20250411,100400,241480590,5440,5440,5440,5440,150
20250411,100300,240664590,5440,5440,5440,5440,823
20250411,100200,236187470,5430,5440,5440,5430,121
20250411,100100,235530140,5430,5430,5430,5430,0
20250411,100000,235530140,5430,5430,5430,5430,0
20250411,095900,235530140,5430,5430,5430,5430,0
20250411,095800,235530140,5430,5450,5450,5430,2951
20250411,095700,219451690,5460,5460,5460,5460,0
20250411,095600,219451690,5460,5460,5460,5460,0
20250411,095500,219451690,5460,5460,5460,5460,0
20250411,095400,219451690,5460,5460,5460,5460,2
20250411,095300,219440770,5460,5460,5460,5460,100
20250411,095200,218894770,5460,5450,5460,5450,5
20250411,095100,218867480,5460,5460,5460,5460,300
20250411,095000,217229480,5450,5460,5460,5450,981
20250411,094900,211873560,5470,5490,5490,5470,1130
20250411,094800,205671710,5490,5490,5490,5490,30
20250411,094700,205507010,5490,5480,5490,5480,168
20250411,094600,204585730,5470,5490,5490,5470,658
20250411,094500,200982630,5490,5490,5490,5490,2
20250411,094400,200971650,5490,5490,5490,5480,228
20250411,094300,199722180,5500,5480,5510,5480,1003
20250411,094200,194215640,5470,5490,5490,5460,1349
20250411,094100,186833850,5490,5490,5490,5450,7538
20250411,094000,145671890,5490,5510,5580,5490,2478
20250411,093900,132010370,5490,5490,5520,5490,2138
20250411,093800,120270090,5490,5490,5510,5490,2067
20250411,093700,108919860,5490,5510,5510,5490,154
20250411,093600,108071870,5510,5490,5510,5490,1013
20250411,093500,102510240,5500,5500,5500,5500,147
20250411,093400,101701740,5510,5510,5510,5510,0
20250411,093300,101701740,5510,5510,5510,5510,0
20250411,093200,101701740,5510,5510,5510,5510,0
20250411,093100,101701740,5510,5500,5510,5500,186
20250411,093000,100678580,5500,5500,5500,5500,1
20250411,092900,100673080,5500,5500,5500,5500,10
20250411,092800,100618080,5500,5500,5500,5500,4
20250411,092700,100596080,5500,5500,5500,5500,0
20250411,092600,100596080,5500,5500,5500,5500,0
20250411,092500,100596080,5500,5510,5510,5490,2231
20250411,092400,88331120,5510,5510,5510,5510,505
20250411,092300,85548570,5510,5510,5510,5510,5
20250411,092200,85521020,5510,5510,5510,5510,130
20250411,092100,84804720,5490,5490,5490,5490,0
20250411,092000,84804720,5490,5490,5490,5490,0
20250411,091900,84804720,5490,5490,5490,5490,0
20250411,091800,84804720,5490,5490,5490,5490,12
20250411,091700,84738840,5500,5500,5500,5500,456
20250411,091600,82230840,5500,5510,5510,5500,980
20250411,091500,76833150,5500,5490,5500,5490,520
20250411,091400,73978260,5490,5490,5490,5490,161
20250411,091300,73094370,5490,5480,5490,5480,193
20250411,091200,72034900,5480,5470,5480,5470,261
20250411,091100,70606630,5470,5500,5500,5460,2270
20250411,091000,58180650,5510,5520,5540,5510,626
20250411,090900,54726410,5540,5560,5560,5510,1022
20250411,090800,49074090,5565,5540,5565,5540,1634
20250411,090700,40002300,5540,5490,5540,5490,2
20250411,090600,39991270,5490,5490,5490,5490,40
20250411,090500,39771670,5510,5480,5510,5480,1247
20250411,090400,32919310,5480,5480,5480,5480,91
20250411,090300,32420630,5470,5470,5470,5470,20
20250411,090200,32311230,5480,5430,5480,5420,840
20250411,090100,27730120,5430,5420,5430,5420,553
20250411,090000,24730970,5390,5380,5400,5380,4583