KissMeData/044340/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,191100,366274705,5660,5660,5660,5660,933
20250414,191000,366274705,5660,5660,5660,5660,0
20250414,190900,366274705,5660,5660,5660,5660,0
20250414,190800,366274705,5660,5660,5660,5660,0
20250414,190700,366274705,5660,5660,5660,5660,0
20250414,190600,366274705,5660,5660,5660,5660,0
20250414,190500,366274705,5660,5660,5660,5660,0
20250414,190400,366274705,5660,5660,5660,5660,0
20250414,190300,366274705,5660,5660,5660,5660,0
20250414,190200,366274705,5660,5660,5660,5660,0
20250414,190100,366274705,5660,5660,5660,5660,0
20250414,190000,366274705,5660,5660,5660,5660,0
20250414,185900,366274705,5660,5660,5660,5660,0
20250414,185800,366274705,5660,5660,5660,5660,0
20250414,185700,366274705,5660,5660,5660,5660,0
20250414,185600,366274705,5660,5660,5660,5660,0
20250414,185500,366274705,5660,5660,5660,5660,0
20250414,185400,366274705,5660,5660,5660,5660,0
20250414,185300,366274705,5660,5660,5660,5660,0
20250414,185200,366274705,5660,5660,5660,5660,0
20250414,185100,366274705,5660,5660,5660,5660,0
20250414,185000,366274705,5660,5660,5660,5660,0
20250414,184900,366274705,5660,5660,5660,5660,0
20250414,184800,366274705,5660,5660,5660,5660,0
20250414,184700,366274705,5660,5660,5660,5660,0
20250414,184600,366274705,5660,5660,5660,5660,0
20250414,184500,366274705,5660,5660,5660,5660,0
20250414,184400,366274705,5660,5660,5660,5660,0
20250414,184300,366274705,5660,5660,5660,5660,0
20250414,184200,366274705,5660,5660,5660,5660,0
20250414,184100,366274705,5660,5660,5660,5660,933
20250414,184000,366274705,5660,5660,5660,5660,0
20250414,183900,366274705,5660,5660,5660,5660,0
20250414,183800,366274705,5660,5660,5660,5660,0
20250414,183700,366274705,5660,5660,5660,5660,0
20250414,183600,366274705,5660,5660,5660,5660,0
20250414,183500,366274705,5660,5660,5660,5660,0
20250414,183400,366274705,5660,5660,5660,5660,0
20250414,183300,366274705,5660,5660,5660,5660,0
20250414,183200,366274705,5660,5660,5660,5660,0
20250414,183100,366274705,5660,5660,5660,5660,0
20250414,183000,366274705,5660,5660,5660,5660,0
20250414,182900,366274705,5660,5660,5660,5660,0
20250414,182800,366274705,5660,5660,5660,5660,0
20250414,182700,366274705,5660,5660,5660,5660,0
20250414,182600,366274705,5660,5660,5660,5660,0
20250414,182500,366274705,5660,5660,5660,5660,0
20250414,182400,366274705,5660,5660,5660,5660,0
20250414,182300,366274705,5660,5660,5660,5660,0
20250414,182200,366274705,5660,5660,5660,5660,0
20250414,182100,366274705,5660,5660,5660,5660,0
20250414,182000,366274705,5660,5660,5660,5660,0
20250414,181900,366274705,5660,5660,5660,5660,0
20250414,181800,366274705,5660,5660,5660,5660,0
20250414,181700,366274705,5660,5660,5660,5660,0
20250414,181600,366274705,5660,5660,5660,5660,0
20250414,181500,366274705,5660,5660,5660,5660,0
20250414,181400,366274705,5660,5660,5660,5660,0
20250414,181300,366274705,5660,5660,5660,5660,0
20250414,181200,366274705,5660,5660,5660,5660,0
20250414,181100,366274705,5660,5660,5660,5660,933
20250414,181000,366274705,5660,5660,5660,5660,0
20250414,180900,366274705,5660,5660,5660,5660,0
20250414,180800,366274705,5660,5660,5660,5660,0
20250414,180700,366274705,5660,5660,5660,5660,0
20250414,180600,366274705,5660,5660,5660,5660,0
20250414,180500,366274705,5660,5660,5660,5660,0
20250414,180400,366274705,5660,5660,5660,5660,0
20250414,180300,366274705,5660,5660,5660,5660,0
20250414,180200,366274705,5660,5660,5660,5660,0
20250414,180100,366274705,5660,5660,5660,5660,0
20250414,180000,366274705,5660,5660,5660,5660,0
20250414,175900,366274705,5660,5660,5660,5660,0
20250414,175800,366274705,5660,5660,5660,5660,0
20250414,175700,366274705,5660,5660,5660,5660,0
20250414,175600,366274705,5660,5660,5660,5660,0
20250414,175500,366274705,5660,5660,5660,5660,0
20250414,175400,366274705,5660,5660,5660,5660,0
20250414,175300,366274705,5660,5660,5660,5660,0
20250414,175200,366274705,5660,5660,5660,5660,0
20250414,175100,366274705,5660,5660,5660,5660,0
20250414,175000,366274705,5660,5660,5660,5660,0
20250414,174900,366274705,5660,5660,5660,5660,0
20250414,174800,366274705,5660,5660,5660,5660,0
20250414,174700,366274705,5660,5660,5660,5660,0
20250414,174600,366274705,5660,5660,5660,5660,0
20250414,174500,366274705,5660,5660,5660,5660,0
20250414,174400,366274705,5660,5660,5660,5660,0
20250414,174300,366274705,5660,5660,5660,5660,0
20250414,174200,366274705,5660,5660,5660,5660,0
20250414,174100,366274705,5660,5660,5660,5660,933
20250414,174000,366274705,5660,5660,5660,5660,0
20250414,173900,366274705,5660,5660,5660,5660,0
20250414,173800,366274705,5660,5660,5660,5660,0
20250414,173700,366274705,5660,5660,5660,5660,0
20250414,173600,366274705,5660,5660,5660,5660,0
20250414,173500,366274705,5660,5660,5660,5660,0
20250414,173400,366274705,5660,5660,5660,5660,0
20250414,173300,366274705,5660,5660,5660,5660,0
20250414,173200,366274705,5660,5660,5660,5660,0
20250414,173100,366274705,5660,5660,5660,5660,0
20250414,173000,366274705,5660,5660,5660,5660,0
20250414,172900,366274705,5660,5660,5660,5660,0
20250414,172800,366274705,5660,5660,5660,5660,0
20250414,172700,366274705,5660,5660,5660,5660,0
20250414,172600,366274705,5660,5660,5660,5660,0
20250414,172500,366274705,5660,5660,5660,5660,0
20250414,172400,366274705,5660,5660,5660,5660,0
20250414,172300,366274705,5660,5660,5660,5660,0
20250414,172200,366274705,5660,5660,5660,5660,0
20250414,172100,366274705,5660,5660,5660,5660,0
20250414,172000,366274705,5660,5660,5660,5660,0
20250414,171900,366274705,5660,5660,5660,5660,0
20250414,171800,366274705,5660,5660,5660,5660,0
20250414,171700,366274705,5660,5660,5660,5660,0
20250414,171600,366274705,5660,5660,5660,5660,0
20250414,171500,366274705,5660,5660,5660,5660,0
20250414,171400,366274705,5660,5660,5660,5660,0
20250414,171300,366274705,5660,5660,5660,5660,0
20250414,171200,366274705,5660,5660,5660,5660,0
20250414,171100,366274705,5660,5660,5660,5660,933
20250414,171000,366274705,5660,5660,5660,5660,0
20250414,170900,366274705,5660,5660,5660,5660,0
20250414,170800,366274705,5660,5660,5660,5660,0
20250414,170700,366274705,5660,5660,5660,5660,0
20250414,170600,366274705,5660,5660,5660,5660,0
20250414,170500,366274705,5660,5660,5660,5660,0
20250414,170400,366274705,5660,5660,5660,5660,0
20250414,170300,366274705,5660,5660,5660,5660,0
20250414,170200,366274705,5660,5660,5660,5660,0
20250414,170100,366274705,5660,5660,5660,5660,0
20250414,170000,366274705,5660,5660,5660,5660,0
20250414,165900,366274705,5660,5660,5660,5660,0
20250414,165800,366274705,5660,5660,5660,5660,0
20250414,165700,366274705,5660,5660,5660,5660,0
20250414,165600,366274705,5660,5660,5660,5660,0
20250414,165500,366274705,5660,5660,5660,5660,0
20250414,165400,366274705,5660,5660,5660,5660,0
20250414,165300,366274705,5660,5660,5660,5660,0
20250414,165200,366274705,5660,5660,5660,5660,0
20250414,165100,366274705,5660,5660,5660,5660,0
20250414,165000,366274705,5660,5660,5660,5660,0
20250414,164900,366274705,5660,5660,5660,5660,0
20250414,164800,366274705,5660,5660,5660,5660,0
20250414,164700,366274705,5660,5660,5660,5660,0
20250414,164600,366274705,5660,5660,5660,5660,0
20250414,164500,366274705,5660,5660,5660,5660,0
20250414,164400,366274705,5660,5660,5660,5660,0
20250414,164300,366274705,5660,5660,5660,5660,0
20250414,164200,366274705,5660,5660,5660,5660,0
20250414,164100,366274705,5660,5660,5660,5660,933
20250414,164000,366274705,5660,5660,5660,5660,0
20250414,163900,366274705,5660,5660,5660,5660,0
20250414,163800,366274705,5660,5660,5660,5660,0
20250414,163700,366274705,5660,5660,5660,5660,0
20250414,163600,366274705,5660,5660,5660,5660,0
20250414,163500,366274705,5660,5660,5660,5660,0
20250414,163400,366274705,5660,5660,5660,5660,0
20250414,163300,366274705,5660,5660,5660,5660,0
20250414,163200,366274705,5660,5660,5660,5660,0
20250414,163100,366274705,5660,5660,5660,5660,0
20250414,163000,366274705,5660,5660,5660,5660,0
20250414,162900,366274705,5660,5660,5660,5660,0
20250414,162800,366274705,5660,5660,5660,5660,0
20250414,162700,366274705,5660,5660,5660,5660,0
20250414,162600,366274705,5660,5660,5660,5660,0
20250414,162500,366274705,5660,5660,5660,5660,0
20250414,162400,366274705,5660,5660,5660,5660,0
20250414,162300,366274705,5660,5660,5660,5660,0
20250414,162200,366274705,5660,5660,5660,5660,0
20250414,162100,366274705,5660,5660,5660,5660,0
20250414,162000,366274705,5660,5660,5660,5660,0
20250414,161900,366274705,5660,5660,5660,5660,0
20250414,161800,366274705,5660,5660,5660,5660,0
20250414,161700,366274705,5660,5660,5660,5660,0
20250414,161600,366274705,5660,5660,5660,5660,0
20250414,161500,366274705,5660,5660,5660,5660,0
20250414,161400,366274705,5660,5660,5660,5660,0
20250414,161300,366274705,5660,5660,5660,5660,0
20250414,161200,366274705,5660,5660,5660,5660,0
20250414,161100,366274705,5660,5660,5660,5660,933
20250414,161000,366274705,5660,5660,5660,5660,0
20250414,160900,366274705,5660,5660,5660,5660,0
20250414,160800,366274705,5660,5660,5660,5660,0
20250414,160700,366274705,5660,5660,5660,5660,0
20250414,160600,366274705,5660,5660,5660,5660,0
20250414,160500,366274705,5660,5660,5660,5660,0
20250414,160400,366274705,5660,5660,5660,5660,0
20250414,160300,366274705,5660,5660,5660,5660,0
20250414,160200,366274705,5660,5660,5660,5660,0
20250414,160100,366274705,5660,5660,5660,5660,0
20250414,160000,366274705,5660,5660,5660,5660,0
20250414,155900,366274705,5660,5660,5660,5660,0
20250414,155800,366274705,5660,5660,5660,5660,0
20250414,155700,366274705,5660,5660,5660,5660,0
20250414,155600,366274705,5660,5660,5660,5660,0
20250414,155500,366274705,5660,5660,5660,5660,0
20250414,155400,366274705,5660,5660,5660,5660,0
20250414,155300,366274705,5660,5660,5660,5660,0
20250414,155200,366274705,5660,5660,5660,5660,0
20250414,155100,366274705,5660,5660,5660,5660,0
20250414,155000,366274705,5660,5660,5660,5660,0
20250414,154900,366274705,5660,5660,5660,5660,0
20250414,154800,366274705,5660,5660,5660,5660,0
20250414,154700,366274705,5660,5660,5660,5660,0
20250414,154600,366274705,5660,5660,5660,5660,0
20250414,154500,366274705,5660,5660,5660,5660,0
20250414,154400,366274705,5660,5660,5660,5660,0
20250414,154300,366274705,5660,5660,5660,5660,0
20250414,154200,366274705,5660,5660,5660,5660,0
20250414,154100,366274705,5660,5660,5660,5660,933
20250414,154000,366274705,5660,5660,5660,5660,0
20250414,153900,366274705,5660,5660,5660,5660,0
20250414,153800,366274705,5660,5660,5660,5660,0
20250414,153700,366274705,5660,5660,5660,5660,0
20250414,153600,366274705,5660,5660,5660,5660,0
20250414,153500,366274705,5660,5660,5660,5660,0
20250414,153400,366274705,5660,5660,5660,5660,0
20250414,153300,366274705,5660,5660,5660,5660,0
20250414,153200,366274705,5660,5660,5660,5660,0
20250414,153100,366274705,5660,5660,5660,5660,0
20250414,153000,366274705,5660,5660,5660,5660,933
20250414,152900,360993925,5620,5620,5620,5620,0
20250414,152800,360993925,5620,5620,5620,5620,0
20250414,152700,360993925,5620,5620,5620,5620,0
20250414,152600,360993925,5620,5620,5620,5620,0
20250414,152500,360993925,5620,5620,5620,5620,0
20250414,152400,360993925,5620,5620,5620,5620,0
20250414,152300,360993925,5620,5620,5620,5620,0
20250414,152200,360993925,5620,5620,5620,5620,0
20250414,152100,360993925,5620,5620,5620,5620,0
20250414,152000,360993925,5620,5620,5620,5620,0
20250414,151900,360993925,5620,5620,5620,5610,37
20250414,151800,360786315,5610,5610,5610,5610,24
20250414,151700,360651675,5620,5620,5620,5620,674
20250414,151600,356863795,5630,5650,5650,5630,15
20250414,151500,356779245,5650,5650,5650,5650,155
20250414,151400,355903495,5650,5650,5650,5650,120
20250414,151300,355225495,5620,5650,5650,5620,124
20250414,151200,354526715,5640,5640,5640,5640,0
20250414,151100,354526715,5640,5640,5640,5640,126
20250414,151000,353816075,5630,5630,5630,5630,0
20250414,150900,353816075,5630,5630,5630,5630,4
20250414,150800,353793555,5640,5640,5640,5640,154
20250414,150700,352924995,5640,5640,5640,5640,0
20250414,150600,352924995,5640,5630,5640,5630,113
20250414,150500,352287725,5630,5630,5630,5630,280
20250414,150400,350711325,5630,5630,5630,5630,112
20250414,150300,350080765,5640,5640,5640,5640,0
20250414,150200,350080765,5640,5640,5640,5640,0
20250414,150100,350080765,5640,5640,5640,5640,0
20250414,150000,350080765,5640,5640,5640,5640,0
20250414,145900,350080765,5640,5640,5640,5640,0
20250414,145800,350080765,5640,5640,5640,5640,0
20250414,145700,350080765,5640,5650,5650,5630,1909
20250414,145600,339332255,5640,5640,5640,5640,0
20250414,145500,339332255,5640,5640,5640,5640,0
20250414,145400,339332255,5640,5650,5650,5640,2614
20250414,145300,324589195,5650,5650,5650,5650,2
20250414,145200,324577895,5650,5650,5650,5650,0
20250414,145100,324577895,5650,5650,5650,5650,98
20250414,145000,324024195,5640,5640,5640,5640,0
20250414,144900,324024195,5640,5650,5650,5640,181
20250414,144800,323001585,5640,5640,5640,5640,0
20250414,144700,323001585,5640,5640,5640,5640,407
20250414,144600,320706105,5650,5645,5650,5645,129
20250414,144500,319977310,5650,5650,5650,5650,0
20250414,144400,319977310,5650,5650,5650,5650,35
20250414,144300,319779560,5640,5640,5640,5640,0
20250414,144200,319779560,5640,5640,5640,5640,724
20250414,144100,315696200,5630,5630,5630,5630,2
20250414,144000,315684940,5630,5630,5640,5630,846
20250414,143900,310919800,5630,5630,5630,5630,1
20250414,143800,310914170,5640,5640,5640,5640,0
20250414,143700,310914170,5640,5640,5640,5640,0
20250414,143600,310914170,5640,5640,5640,5640,0
20250414,143500,310914170,5640,5640,5640,5640,1
20250414,143400,310908530,5640,5640,5640,5640,18
20250414,143300,310807010,5630,5630,5630,5630,0
20250414,143200,310807010,5630,5630,5630,5630,0
20250414,143100,310807010,5630,5630,5630,5630,0
20250414,143000,310807010,5630,5630,5630,5630,7
20250414,142900,310767600,5630,5630,5630,5630,0
20250414,142800,310767600,5630,5630,5630,5630,0
20250414,142700,310767600,5630,5630,5630,5630,0
20250414,142600,310767600,5630,5630,5630,5630,0
20250414,142500,310767600,5630,5630,5630,5630,0
20250414,142400,310767600,5630,5650,5650,5630,2567
20250414,142300,296285860,5650,5650,5650,5650,157
20250414,142200,295398810,5650,5650,5650,5650,100
20250414,142100,294833810,5650,5645,5650,5645,150
20250414,142000,293986455,5645,5645,5645,5645,0
20250414,141900,293986455,5645,5645,5645,5645,0
20250414,141800,293986455,5645,5645,5645,5645,33
20250414,141700,293800170,5640,5640,5640,5640,2
20250414,141600,293788890,5640,5640,5640,5640,1
20250414,141500,293783250,5640,5640,5640,5640,0
20250414,141400,293783250,5640,5640,5640,5640,0
20250414,141300,293783250,5640,5640,5640,5640,0
20250414,141200,293783250,5640,5640,5640,5640,0
20250414,141100,293783250,5640,5640,5640,5640,610
20250414,141000,290342850,5630,5630,5630,5630,0
20250414,140900,290342850,5630,5630,5630,5630,0
20250414,140800,290342850,5630,5630,5630,5630,0
20250414,140700,290342850,5630,5630,5630,5630,0
20250414,140600,290342850,5630,5630,5630,5630,0
20250414,140500,290342850,5630,5630,5630,5630,0
20250414,140400,290342850,5630,5630,5630,5630,0
20250414,140300,290342850,5630,5630,5630,5630,0
20250414,140200,290342850,5630,5630,5630,5630,918
20250414,140100,285174510,5640,5640,5640,5640,0
20250414,140000,285174510,5640,5640,5640,5640,0
20250414,135900,285174510,5640,5640,5640,5640,886
20250414,135800,280177470,5650,5650,5650,5650,0
20250414,135700,280177470,5650,5650,5650,5650,0
20250414,135600,280177470,5650,5650,5650,5650,0
20250414,135500,280177470,5650,5650,5650,5650,0
20250414,135400,280177470,5650,5650,5650,5650,295
20250414,135300,278510720,5660,5660,5660,5660,149
20250414,135200,277667380,5660,5660,5660,5660,160
20250414,135100,276761780,5640,5640,5640,5640,0
20250414,135000,276761780,5640,5640,5640,5640,0
20250414,134900,276761780,5640,5640,5640,5640,0
20250414,134800,276761780,5640,5640,5640,5640,1
20250414,134700,276756140,5650,5650,5650,5650,113
20250414,134600,276117690,5650,5650,5650,5650,477
20250414,134500,273422640,5660,5660,5660,5660,0
20250414,134400,273422640,5660,5660,5660,5660,1
20250414,134300,273416980,5660,5660,5660,5660,0
20250414,134200,273416980,5660,5660,5660,5660,162
20250414,134100,272500060,5650,5650,5650,5650,20
20250414,134000,272387060,5650,5660,5660,5650,90
20250414,133900,271878260,5660,5660,5660,5660,0
20250414,133800,271878260,5660,5650,5660,5650,100
20250414,133700,271312270,5650,5650,5650,5650,0
20250414,133600,271312270,5650,5650,5650,5650,0
20250414,133500,271312270,5650,5650,5650,5650,0
20250414,133400,271312270,5650,5650,5650,5650,0
20250414,133300,271312270,5650,5650,5650,5650,50
20250414,133200,271029770,5660,5660,5660,5660,145
20250414,133100,270209070,5650,5650,5650,5650,0
20250414,133000,270209070,5650,5650,5650,5650,90
20250414,132900,269700570,5650,5650,5650,5650,1
20250414,132800,269694920,5660,5660,5660,5660,0
20250414,132700,269694920,5660,5650,5660,5650,401
20250414,132600,267428190,5650,5650,5650,5650,254
20250414,132500,265993090,5650,5650,5650,5650,522
20250414,132400,263043790,5650,5640,5650,5640,2
20250414,132300,263032500,5650,5650,5650,5650,150
20250414,132200,262185000,5650,5650,5650,5650,119
20250414,132100,261512650,5640,5640,5640,5640,3
20250414,132000,261495730,5640,5640,5640,5640,0
20250414,131900,261495730,5640,5640,5640,5640,0
20250414,131800,261495730,5640,5640,5640,5640,0
20250414,131700,261495730,5640,5640,5640,5640,1000
20250414,131600,255855730,5640,5650,5650,5640,179
20250414,131500,254844560,5650,5650,5650,5650,60
20250414,131400,254505560,5650,5650,5650,5650,0
20250414,131300,254505560,5650,5640,5650,5640,348
20250414,131200,252542740,5630,5630,5630,5630,0
20250414,131100,252542740,5630,5630,5630,5630,0
20250414,131000,252542740,5630,5630,5630,5630,1
20250414,130900,252537110,5630,5640,5640,5630,163
20250414,130800,251617800,5630,5630,5630,5630,10
20250414,130700,251561500,5640,5640,5640,5640,0
20250414,130600,251561500,5640,5640,5640,5640,0
20250414,130500,251561500,5640,5630,5640,5630,159
20250414,130400,250665340,5630,5630,5630,5630,0
20250414,130300,250665340,5630,5630,5630,5630,15
20250414,130200,250580890,5640,5640,5640,5640,0
20250414,130100,250580890,5640,5640,5640,5640,0
20250414,130000,250580890,5640,5640,5640,5640,20
20250414,125900,250468090,5650,5650,5650,5650,0
20250414,125800,250468090,5650,5650,5650,5650,0
20250414,125700,250468090,5650,5650,5650,5650,0
20250414,125600,250468090,5650,5650,5650,5650,12
20250414,125500,250400290,5650,5640,5650,5640,134
20250414,125400,249643200,5640,5640,5640,5640,0
20250414,125300,249643200,5640,5640,5640,5640,0
20250414,125200,249643200,5640,5640,5640,5640,279
20250414,125100,248069640,5640,5640,5640,5640,30
20250414,125000,247900440,5650,5650,5650,5650,10
20250414,124900,247843940,5645,5640,5645,5640,6
20250414,124800,247810095,5640,5640,5640,5640,64
20250414,124700,247449135,5640,5640,5640,5640,0
20250414,124600,247449135,5640,5640,5640,5640,55
20250414,124500,247138935,5640,5640,5640,5640,10
20250414,124400,247082535,5650,5650,5650,5650,0
20250414,124300,247082535,5650,5630,5650,5630,813
20250414,124200,242499395,5630,5630,5630,5630,0
20250414,124100,242499395,5630,5630,5630,5630,0
20250414,124000,242499395,5630,5630,5630,5630,146
20250414,123900,241677415,5630,5630,5630,5630,2
20250414,123800,241666155,5630,5630,5630,5630,0
20250414,123700,241666155,5630,5630,5630,5630,0
20250414,123600,241666155,5630,5630,5630,5630,30
20250414,123500,241497255,5630,5630,5630,5630,201
20250414,123400,240365625,5630,5630,5630,5630,0
20250414,123300,240365625,5630,5640,5640,5630,129
20250414,123200,239638665,5630,5630,5630,5630,468
20250414,123100,237003825,5630,5630,5630,5630,1
20250414,123000,236998195,5630,5630,5630,5630,0
20250414,122900,236998195,5630,5630,5630,5630,443
20250414,122800,234504105,5630,5620,5640,5620,1165
20250414,122700,227952615,5620,5620,5620,5620,0
20250414,122600,227952615,5620,5620,5620,5620,0
20250414,122500,227952615,5620,5620,5620,5620,1
20250414,122400,227946995,5610,5600,5610,5600,1080
20250414,122300,221891195,5610,5600,5610,5600,12
20250414,122200,221823895,5610,5610,5610,5610,407
20250414,122100,219540625,5610,5610,5610,5610,120
20250414,122000,218867425,5610,5600,5610,5600,563
20250414,121900,215709955,5600,5620,5620,5600,648
20250414,121800,212072685,5620,5620,5620,5620,20
20250414,121700,211960285,5620,5620,5620,5620,5
20250414,121600,211932185,5620,5620,5620,5620,0
20250414,121500,211932185,5620,5620,5620,5620,0
20250414,121400,211932185,5620,5620,5620,5620,0
20250414,121300,211932185,5620,5620,5620,5620,0
20250414,121200,211932185,5620,5620,5620,5620,49
20250414,121100,211656805,5620,5620,5620,5620,6
20250414,121000,211623085,5620,5620,5620,5620,55
20250414,120900,211313985,5620,5620,5620,5620,55
20250414,120800,211004885,5620,5620,5620,5620,100
20250414,120700,210442885,5610,5610,5610,5610,1
20250414,120600,210437275,5620,5620,5620,5620,1221
20250414,120500,203575255,5620,5620,5620,5620,1
20250414,120400,203569635,5610,5620,5620,5610,55
20250414,120300,203260585,5620,5620,5620,5620,40
20250414,120200,203035785,5620,5620,5620,5620,0
20250414,120100,203035785,5620,5620,5620,5620,2
20250414,120000,203024545,5620,5620,5620,5620,19
20250414,115900,202917765,5620,5620,5620,5620,0
20250414,115800,202917765,5620,5620,5620,5620,27
20250414,115700,202766025,5620,5620,5620,5620,0
20250414,115600,202766025,5620,5620,5620,5620,7
20250414,115500,202726685,5610,5610,5610,5610,1
20250414,115400,202721075,5610,5610,5610,5610,1
20250414,115300,202715465,5610,5600,5610,5600,4
20250414,115200,202693045,5620,5620,5620,5620,5
20250414,115100,202664945,5620,5620,5620,5620,0
20250414,115000,202664945,5620,5610,5620,5610,962
20250414,114900,197266465,5620,5620,5620,5620,0
20250414,114800,197266465,5620,5620,5620,5620,0
20250414,114700,197266465,5620,5620,5620,5620,0
20250414,114600,197266465,5620,5620,5620,5620,0
20250414,114500,197266465,5620,5620,5620,5620,1
20250414,114400,197260845,5590,5590,5590,5590,0
20250414,114300,197260845,5590,5590,5590,5590,5
20250414,114200,197232895,5590,5590,5590,5590,0
20250414,114100,197232895,5590,5590,5590,5590,0
20250414,114000,197232895,5590,5600,5600,5580,2010
20250414,113900,185990995,5640,5640,5640,5640,0
20250414,113800,185990995,5640,5620,5640,5590,2025
20250414,113700,174630295,5630,5630,5630,5630,423
20250414,113600,172248805,5630,5630,5630,5630,0
20250414,113500,172248805,5630,5630,5630,5630,0
20250414,113400,172248805,5630,5630,5630,5630,88
20250414,113300,171753365,5630,5630,5630,5630,0
20250414,113200,171753365,5630,5630,5630,5630,0
20250414,113100,171753365,5630,5630,5630,5630,2
20250414,113000,171742105,5630,5630,5630,5630,1
20250414,112900,171736475,5620,5620,5620,5620,101
20250414,112800,171168855,5620,5620,5620,5620,302
20250414,112700,169471615,5620,5620,5620,5620,0
20250414,112600,169471615,5620,5620,5620,5620,0
20250414,112500,169471615,5620,5620,5620,5620,0
20250414,112400,169471615,5620,5620,5620,5620,0
20250414,112300,169471615,5620,5620,5620,5620,40
20250414,112200,169246815,5630,5630,5630,5630,0
20250414,112100,169246815,5630,5630,5630,5620,559
20250414,112000,166100395,5640,5630,5650,5630,1529
20250414,111900,157479315,5620,5620,5620,5620,654
20250414,111800,153803835,5620,5620,5620,5620,0
20250414,111700,153803835,5620,5620,5620,5620,0
20250414,111600,153803835,5620,5620,5620,5620,2
20250414,111500,153792595,5610,5610,5610,5610,0
20250414,111400,153792595,5610,5620,5620,5610,453
20250414,111300,151246985,5620,5620,5620,5620,13
20250414,111200,151173925,5620,5620,5620,5620,166
20250414,111100,150241005,5610,5610,5610,5610,366
20250414,111000,148187745,5600,5600,5600,5600,200
20250414,110900,147067745,5600,5600,5600,5600,1
20250414,110800,147062145,5600,5600,5600,5600,0
20250414,110700,147062145,5600,5600,5600,5600,0
20250414,110600,147062145,5600,5600,5600,5600,0
20250414,110500,147062145,5600,5600,5600,5600,456
20250414,110400,144508545,5600,5600,5600,5600,0
20250414,110300,144508545,5600,5600,5600,5600,20
20250414,110200,144396545,5600,5600,5600,5600,115
20250414,110100,143752545,5600,5600,5600,5600,0
20250414,110000,143752545,5600,5600,5600,5600,0
20250414,105900,143752545,5600,5600,5600,5600,0
20250414,105800,143752545,5600,5600,5600,5600,407
20250414,105700,141473345,5600,5590,5600,5590,1124
20250414,105600,135182425,5600,5590,5600,5590,4
20250414,105500,135160055,5590,5600,5600,5590,31
20250414,105400,134986755,5590,5590,5590,5590,0
20250414,105300,134986755,5590,5590,5590,5590,303
20250414,105200,133292985,5580,5590,5590,5580,1067
20250414,105100,127333965,5590,5590,5590,5590,0
20250414,105000,127333965,5590,5590,5590,5590,0
20250414,104900,127333965,5590,5590,5590,5590,593
20250414,104800,124019095,5600,5600,5600,5600,98
20250414,104700,123470295,5590,5590,5590,5590,30
20250414,104600,123302595,5600,5600,5600,5600,92
20250414,104500,122787395,5600,5600,5600,5600,0
20250414,104400,122787395,5600,5600,5600,5600,0
20250414,104300,122787395,5600,5610,5610,5590,860
20250414,104200,117971385,5610,5610,5610,5610,0
20250414,104100,117971385,5610,5600,5610,5580,2074
20250414,104000,106363155,5590,5590,5590,5590,0
20250414,103900,106363155,5590,5590,5590,5590,1
20250414,103800,106357565,5590,5590,5590,5590,0
20250414,103700,106357565,5590,5590,5590,5590,0
20250414,103600,106357565,5590,5590,5590,5590,0
20250414,103500,106357565,5590,5590,5590,5590,5
20250414,103400,106329615,5590,5590,5590,5590,0
20250414,103300,106329615,5590,5590,5590,5590,3
20250414,103200,106312845,5590,5590,5590,5590,10
20250414,103100,106256945,5600,5600,5600,5600,5
20250414,103000,106228945,5600,5600,5600,5600,0
20250414,102900,106228945,5600,5600,5600,5600,3
20250414,102800,106212145,5600,5590,5600,5590,465
20250414,102700,103611935,5590,5590,5590,5590,2
20250414,102600,103600755,5590,5590,5590,5590,0
20250414,102500,103600755,5590,5580,5590,5580,2225
20250414,102400,91183995,5580,5580,5580,5580,35
20250414,102300,90988695,5580,5570,5580,5570,1208
20250414,102200,84255675,5570,5570,5570,5570,0
20250414,102100,84255675,5570,5570,5570,5570,3
20250414,102000,84238965,5570,5570,5570,5570,609
20250414,101900,80846835,5580,5580,5580,5580,10
20250414,101800,80791035,5580,5590,5590,5580,15
20250414,101700,80707315,5590,5590,5590,5590,7
20250414,101600,80668185,5600,5580,5600,5580,1159
20250414,101500,74190135,5580,5580,5580,5580,0
20250414,101400,74190135,5580,5560,5580,5560,137
20250414,101300,73427035,5560,5560,5560,5560,0
20250414,101200,73427035,5560,5560,5560,5560,126
20250414,101100,72726475,5550,5560,5560,5550,281
20250414,101000,71165215,5540,5540,5540,5540,0
20250414,100900,71165215,5540,5540,5540,5540,1
20250414,100800,71159675,5540,5540,5540,5540,100
20250414,100700,70605675,5550,5550,5550,5550,256
20250414,100600,69184875,5540,5540,5540,5540,0
20250414,100500,69184875,5540,5540,5540,5540,18
20250414,100400,69085155,5540,5540,5540,5540,180
20250414,100300,68087955,5550,5540,5550,5540,266
20250414,100200,66614265,5540,5540,5540,5540,22
20250414,100100,66492385,5560,5560,5560,5560,0
20250414,100000,66492385,5560,5560,5560,5560,80
20250414,095900,66047585,5540,5540,5540,5540,0
20250414,095800,66047585,5540,5560,5560,5540,34
20250414,095700,65859145,5560,5560,5560,5560,8
20250414,095600,65814665,5560,5560,5560,5560,20
20250414,095500,65703465,5560,5560,5560,5560,30
20250414,095400,65536665,5560,5560,5560,5560,0
20250414,095300,65536665,5560,5550,5560,5550,601
20250414,095200,62201105,5550,5540,5550,5540,365
20250414,095100,60176005,5550,5560,5560,5550,4
20250414,095000,60153795,5570,5570,5570,5570,14
20250414,094900,60075815,5570,5570,5570,5570,0
20250414,094800,60075815,5570,5560,5570,5560,77
20250414,094700,59646955,5540,5540,5540,5540,1
20250414,094600,59641415,5540,5540,5540,5540,2
20250414,094500,59630335,5550,5550,5550,5550,0
20250414,094400,59630335,5550,5550,5550,5550,0
20250414,094300,59630335,5550,5550,5550,5550,1
20250414,094200,59624785,5540,5540,5540,5540,0
20250414,094100,59624785,5540,5540,5540,5540,10
20250414,094000,59569385,5540,5540,5540,5540,0
20250414,093900,59569385,5540,5530,5540,5530,1858
20250414,093800,49277335,5530,5530,5530,5530,0
20250414,093700,49277335,5530,5540,5540,5530,628
20250414,093600,45799335,5550,5550,5550,5550,2
20250414,093500,45788235,5550,5550,5550,5550,7
20250414,093400,45749385,5550,5550,5550,5550,0
20250414,093300,45749385,5550,5550,5550,5550,0
20250414,093200,45749385,5550,5550,5550,5550,97
20250414,093100,45211035,5550,5550,5550,5550,9
20250414,093000,45161085,5560,5560,5560,5560,0
20250414,092900,45161085,5560,5540,5560,5540,103
20250414,092800,44588855,5540,5540,5540,5540,10
20250414,092700,44533455,5550,5550,5550,5550,0
20250414,092600,44533455,5550,5550,5550,5550,0
20250414,092500,44533455,5550,5550,5550,5550,0
20250414,092400,44533455,5550,5550,5550,5550,0
20250414,092300,44533455,5550,5560,5560,5550,61
20250414,092200,44194825,5560,5550,5560,5550,28
20250414,092100,44039375,5540,5530,5540,5530,248
20250414,092000,42666055,5540,5540,5540,5540,0
20250414,091900,42666055,5540,5540,5580,5540,654
20250414,091800,39024715,5540,5540,5540,5540,897
20250414,091700,34055335,5520,5510,5520,5510,119
20250414,091600,33399575,5500,5500,5500,5500,75
20250414,091500,32987075,5500,5500,5500,5500,1
20250414,091400,32981575,5490,5490,5490,5490,1
20250414,091300,32976085,5490,5490,5490,5490,0
20250414,091200,32976085,5490,5490,5490,5490,0
20250414,091100,32976085,5490,5520,5520,5490,11
20250414,091000,32915665,5520,5490,5520,5480,18
20250414,090900,32816855,5520,5520,5520,5520,2
20250414,090800,32805815,5490,5490,5490,5490,105
20250414,090700,32229365,5500,5500,5500,5500,15
20250414,090600,32146865,5500,5485,5500,5485,266
20250414,090500,30684990,5490,5480,5490,5470,717
20250414,090400,26755940,5480,5480,5480,5480,5
20250414,090300,26728540,5470,5480,5480,5470,160
20250414,090200,25853140,5490,5490,5490,5470,937
20250414,090100,20715500,5480,5510,5520,5480,2136
20250414,090000,8954360,5510,5620,5620,5510,1607