KissMeData/044340/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,191100,226111490,5920,5920,5920,5920,765
20250428,191000,226111490,5920,5920,5920,5920,0
20250428,190900,226111490,5920,5920,5920,5920,0
20250428,190800,226111490,5920,5920,5920,5920,0
20250428,190700,226111490,5920,5920,5920,5920,0
20250428,190600,226111490,5920,5920,5920,5920,0
20250428,190500,226111490,5920,5920,5920,5920,0
20250428,190400,226111490,5920,5920,5920,5920,0
20250428,190300,226111490,5920,5920,5920,5920,0
20250428,190200,226111490,5920,5920,5920,5920,0
20250428,190100,226111490,5920,5920,5920,5920,0
20250428,190000,226111490,5920,5920,5920,5920,0
20250428,185900,226111490,5920,5920,5920,5920,0
20250428,185800,226111490,5920,5920,5920,5920,0
20250428,185700,226111490,5920,5920,5920,5920,0
20250428,185600,226111490,5920,5920,5920,5920,0
20250428,185500,226111490,5920,5920,5920,5920,0
20250428,185400,226111490,5920,5920,5920,5920,0
20250428,185300,226111490,5920,5920,5920,5920,0
20250428,185200,226111490,5920,5920,5920,5920,0
20250428,185100,226111490,5920,5920,5920,5920,0
20250428,185000,226111490,5920,5920,5920,5920,0
20250428,184900,226111490,5920,5920,5920,5920,0
20250428,184800,226111490,5920,5920,5920,5920,0
20250428,184700,226111490,5920,5920,5920,5920,0
20250428,184600,226111490,5920,5920,5920,5920,0
20250428,184500,226111490,5920,5920,5920,5920,0
20250428,184400,226111490,5920,5920,5920,5920,0
20250428,184300,226111490,5920,5920,5920,5920,0
20250428,184200,226111490,5920,5920,5920,5920,0
20250428,184100,226111490,5920,5920,5920,5920,765
20250428,184000,226111490,5920,5920,5920,5920,0
20250428,183900,226111490,5920,5920,5920,5920,0
20250428,183800,226111490,5920,5920,5920,5920,0
20250428,183700,226111490,5920,5920,5920,5920,0
20250428,183600,226111490,5920,5920,5920,5920,0
20250428,183500,226111490,5920,5920,5920,5920,0
20250428,183400,226111490,5920,5920,5920,5920,0
20250428,183300,226111490,5920,5920,5920,5920,0
20250428,183200,226111490,5920,5920,5920,5920,0
20250428,183100,226111490,5920,5920,5920,5920,0
20250428,183000,226111490,5920,5920,5920,5920,0
20250428,182900,226111490,5920,5920,5920,5920,0
20250428,182800,226111490,5920,5920,5920,5920,0
20250428,182700,226111490,5920,5920,5920,5920,0
20250428,182600,226111490,5920,5920,5920,5920,0
20250428,182500,226111490,5920,5920,5920,5920,0
20250428,182400,226111490,5920,5920,5920,5920,0
20250428,182300,226111490,5920,5920,5920,5920,0
20250428,182200,226111490,5920,5920,5920,5920,0
20250428,182100,226111490,5920,5920,5920,5920,0
20250428,182000,226111490,5920,5920,5920,5920,0
20250428,181900,226111490,5920,5920,5920,5920,0
20250428,181800,226111490,5920,5920,5920,5920,0
20250428,181700,226111490,5920,5920,5920,5920,0
20250428,181600,226111490,5920,5920,5920,5920,0
20250428,181500,226111490,5920,5920,5920,5920,0
20250428,181400,226111490,5920,5920,5920,5920,0
20250428,181300,226111490,5920,5920,5920,5920,0
20250428,181200,226111490,5920,5920,5920,5920,0
20250428,181100,226111490,5920,5920,5920,5920,765
20250428,181000,226111490,5920,5920,5920,5920,0
20250428,180900,226111490,5920,5920,5920,5920,0
20250428,180800,226111490,5920,5920,5920,5920,0
20250428,180700,226111490,5920,5920,5920,5920,0
20250428,180600,226111490,5920,5920,5920,5920,0
20250428,180500,226111490,5920,5920,5920,5920,0
20250428,180400,226111490,5920,5920,5920,5920,0
20250428,180300,226111490,5920,5920,5920,5920,0
20250428,180200,226111490,5920,5920,5920,5920,0
20250428,180100,226111490,5920,5920,5920,5920,0
20250428,180000,226111490,5920,5920,5920,5920,0
20250428,175900,226111490,5920,5920,5920,5920,0
20250428,175800,226111490,5920,5920,5920,5920,0
20250428,175700,226111490,5920,5920,5920,5920,0
20250428,175600,226111490,5920,5920,5920,5920,0
20250428,175500,226111490,5920,5920,5920,5920,0
20250428,175400,226111490,5920,5920,5920,5920,0
20250428,175300,226111490,5920,5920,5920,5920,0
20250428,175200,226111490,5920,5920,5920,5920,0
20250428,175100,226111490,5920,5920,5920,5920,0
20250428,175000,226111490,5920,5920,5920,5920,0
20250428,174900,226111490,5920,5920,5920,5920,0
20250428,174800,226111490,5920,5920,5920,5920,0
20250428,174700,226111490,5920,5920,5920,5920,0
20250428,174600,226111490,5920,5920,5920,5920,0
20250428,174500,226111490,5920,5920,5920,5920,0
20250428,174400,226111490,5920,5920,5920,5920,0
20250428,174300,226111490,5920,5920,5920,5920,0
20250428,174200,226111490,5920,5920,5920,5920,0
20250428,174100,226111490,5920,5920,5920,5920,765
20250428,174000,226111490,5920,5920,5920,5920,0
20250428,173900,226111490,5920,5920,5920,5920,0
20250428,173800,226111490,5920,5920,5920,5920,0
20250428,173700,226111490,5920,5920,5920,5920,0
20250428,173600,226111490,5920,5920,5920,5920,0
20250428,173500,226111490,5920,5920,5920,5920,0
20250428,173400,226111490,5920,5920,5920,5920,0
20250428,173300,226111490,5920,5920,5920,5920,0
20250428,173200,226111490,5920,5920,5920,5920,0
20250428,173100,226111490,5920,5920,5920,5920,0
20250428,173000,226111490,5920,5920,5920,5920,0
20250428,172900,226111490,5920,5920,5920,5920,0
20250428,172800,226111490,5920,5920,5920,5920,0
20250428,172700,226111490,5920,5920,5920,5920,0
20250428,172600,226111490,5920,5920,5920,5920,0
20250428,172500,226111490,5920,5920,5920,5920,0
20250428,172400,226111490,5920,5920,5920,5920,0
20250428,172300,226111490,5920,5920,5920,5920,0
20250428,172200,226111490,5920,5920,5920,5920,0
20250428,172100,226111490,5920,5920,5920,5920,0
20250428,172000,226111490,5920,5920,5920,5920,0
20250428,171900,226111490,5920,5920,5920,5920,0
20250428,171800,226111490,5920,5920,5920,5920,0
20250428,171700,226111490,5920,5920,5920,5920,0
20250428,171600,226111490,5920,5920,5920,5920,0
20250428,171500,226111490,5920,5920,5920,5920,0
20250428,171400,226111490,5920,5920,5920,5920,0
20250428,171300,226111490,5920,5920,5920,5920,0
20250428,171200,226111490,5920,5920,5920,5920,0
20250428,171100,226111490,5920,5920,5920,5920,765
20250428,171000,226111490,5920,5920,5920,5920,0
20250428,170900,226111490,5920,5920,5920,5920,0
20250428,170800,226111490,5920,5920,5920,5920,0
20250428,170700,226111490,5920,5920,5920,5920,0
20250428,170600,226111490,5920,5920,5920,5920,0
20250428,170500,226111490,5920,5920,5920,5920,0
20250428,170400,226111490,5920,5920,5920,5920,0
20250428,170300,226111490,5920,5920,5920,5920,0
20250428,170200,226111490,5920,5920,5920,5920,0
20250428,170100,226111490,5920,5920,5920,5920,0
20250428,170000,226111490,5920,5920,5920,5920,0
20250428,165900,226111490,5920,5920,5920,5920,0
20250428,165800,226111490,5920,5920,5920,5920,0
20250428,165700,226111490,5920,5920,5920,5920,0
20250428,165600,226111490,5920,5920,5920,5920,0
20250428,165500,226111490,5920,5920,5920,5920,0
20250428,165400,226111490,5920,5920,5920,5920,0
20250428,165300,226111490,5920,5920,5920,5920,0
20250428,165200,226111490,5920,5920,5920,5920,0
20250428,165100,226111490,5920,5920,5920,5920,0
20250428,165000,226111490,5920,5920,5920,5920,0
20250428,164900,226111490,5920,5920,5920,5920,0
20250428,164800,226111490,5920,5920,5920,5920,0
20250428,164700,226111490,5920,5920,5920,5920,0
20250428,164600,226111490,5920,5920,5920,5920,0
20250428,164500,226111490,5920,5920,5920,5920,0
20250428,164400,226111490,5920,5920,5920,5920,0
20250428,164300,226111490,5920,5920,5920,5920,0
20250428,164200,226111490,5920,5920,5920,5920,0
20250428,164100,226111490,5920,5920,5920,5920,765
20250428,164000,226111490,5920,5920,5920,5920,0
20250428,163900,226111490,5920,5920,5920,5920,0
20250428,163800,226111490,5920,5920,5920,5920,0
20250428,163700,226111490,5920,5920,5920,5920,0
20250428,163600,226111490,5920,5920,5920,5920,0
20250428,163500,226111490,5920,5920,5920,5920,0
20250428,163400,226111490,5920,5920,5920,5920,0
20250428,163300,226111490,5920,5920,5920,5920,0
20250428,163200,226111490,5920,5920,5920,5920,0
20250428,163100,226111490,5920,5920,5920,5920,0
20250428,163000,226111490,5920,5920,5920,5920,0
20250428,162900,226111490,5920,5920,5920,5920,0
20250428,162800,226111490,5920,5920,5920,5920,0
20250428,162700,226111490,5920,5920,5920,5920,0
20250428,162600,226111490,5920,5920,5920,5920,0
20250428,162500,226111490,5920,5920,5920,5920,0
20250428,162400,226111490,5920,5920,5920,5920,0
20250428,162300,226111490,5920,5920,5920,5920,0
20250428,162200,226111490,5920,5920,5920,5920,0
20250428,162100,226111490,5920,5920,5920,5920,0
20250428,162000,226111490,5920,5920,5920,5920,0
20250428,161900,226111490,5920,5920,5920,5920,0
20250428,161800,226111490,5920,5920,5920,5920,0
20250428,161700,226111490,5920,5920,5920,5920,0
20250428,161600,226111490,5920,5920,5920,5920,0
20250428,161500,226111490,5920,5920,5920,5920,0
20250428,161400,226111490,5920,5920,5920,5920,0
20250428,161300,226111490,5920,5920,5920,5920,0
20250428,161200,226111490,5920,5920,5920,5920,0
20250428,161100,226111490,5920,5920,5920,5920,765
20250428,161000,226111490,5920,5920,5920,5920,0
20250428,160900,226111490,5920,5920,5920,5920,0
20250428,160800,226111490,5920,5920,5920,5920,0
20250428,160700,226111490,5920,5920,5920,5920,0
20250428,160600,226111490,5920,5920,5920,5920,0
20250428,160500,226111490,5920,5920,5920,5920,0
20250428,160400,226111490,5920,5920,5920,5920,0
20250428,160300,226111490,5920,5920,5920,5920,0
20250428,160200,226111490,5920,5920,5920,5920,0
20250428,160100,226111490,5920,5920,5920,5920,0
20250428,160000,226111490,5920,5920,5920,5920,0
20250428,155900,226111490,5920,5920,5920,5920,0
20250428,155800,226111490,5920,5920,5920,5920,0
20250428,155700,226111490,5920,5920,5920,5920,0
20250428,155600,226111490,5920,5920,5920,5920,0
20250428,155500,226111490,5920,5920,5920,5920,0
20250428,155400,226111490,5920,5920,5920,5920,0
20250428,155300,226111490,5920,5920,5920,5920,0
20250428,155200,226111490,5920,5920,5920,5920,0
20250428,155100,226111490,5920,5920,5920,5920,0
20250428,155000,226111490,5920,5920,5920,5920,0
20250428,154900,226111490,5920,5920,5920,5920,0
20250428,154800,226111490,5920,5920,5920,5920,0
20250428,154700,226111490,5920,5920,5920,5920,0
20250428,154600,226111490,5920,5920,5920,5920,0
20250428,154500,226111490,5920,5920,5920,5920,0
20250428,154400,226111490,5920,5920,5920,5920,0
20250428,154300,226111490,5920,5920,5920,5920,0
20250428,154200,226111490,5920,5920,5920,5920,0
20250428,154100,226111490,5920,5920,5920,5920,765
20250428,154000,226111490,5920,5920,5920,5920,0
20250428,153900,226111490,5920,5920,5920,5920,0
20250428,153800,226111490,5920,5920,5920,5920,0
20250428,153700,226111490,5920,5920,5920,5920,0
20250428,153600,226111490,5920,5920,5920,5920,0
20250428,153500,226111490,5920,5920,5920,5920,0
20250428,153400,226111490,5920,5920,5920,5920,0
20250428,153300,226111490,5920,5920,5920,5920,0
20250428,153200,226111490,5920,5920,5920,5920,0
20250428,153100,226111490,5920,5920,5920,5920,0
20250428,153000,226111490,5920,5920,5920,5920,765
20250428,152900,221582690,5880,5880,5880,5880,0
20250428,152800,221582690,5880,5880,5880,5880,0
20250428,152700,221582690,5880,5880,5880,5880,0
20250428,152600,221582690,5880,5880,5880,5880,0
20250428,152500,221582690,5880,5880,5880,5880,0
20250428,152400,221582690,5880,5880,5880,5880,0
20250428,152300,221582690,5880,5880,5880,5880,0
20250428,152200,221582690,5880,5880,5880,5880,0
20250428,152100,221582690,5880,5880,5880,5880,0
20250428,152000,221582690,5880,5880,5880,5880,0
20250428,151900,221582690,5880,5890,5890,5870,232
20250428,151800,220218100,5880,5880,5880,5870,257
20250428,151700,218708040,5875,5870,5875,5870,284
20250428,151600,217040200,5870,5860,5870,5860,156
20250428,151500,216125290,5860,5860,5860,5860,0
20250428,151400,216125290,5860,5860,5860,5860,38
20250428,151300,215902610,5850,5850,5850,5850,0
20250428,151200,215902610,5850,5850,5850,5850,0
20250428,151100,215902610,5850,5850,5850,5850,0
20250428,151000,215902610,5850,5850,5850,5850,0
20250428,150900,215902610,5850,5850,5850,5850,0
20250428,150800,215902610,5850,5850,5850,5850,692
20250428,150700,211854410,5850,5850,5850,5850,0
20250428,150600,211854410,5850,5850,5850,5850,0
20250428,150500,211854410,5850,5850,5850,5850,38
20250428,150400,211632110,5850,5855,5855,5850,143
20250428,150300,210795085,5860,5860,5860,5860,36
20250428,150200,210584125,5855,5850,5855,5850,666
20250428,150100,206684775,5860,5860,5860,5860,20
20250428,150000,206567575,5850,5850,5850,5850,1739
20250428,145900,196394425,5860,5860,5860,5860,109
20250428,145800,195755685,5860,5860,5860,5860,147
20250428,145700,194894265,5860,5860,5860,5860,4
20250428,145600,194870825,5860,5860,5860,5860,6
20250428,145500,194835665,5860,5850,5860,5850,40
20250428,145400,194601275,5860,5860,5860,5860,397
20250428,145300,192274855,5870,5870,5870,5870,194
20250428,145200,191136075,5870,5880,5880,5870,334
20250428,145100,189175295,5890,5890,5890,5890,1
20250428,145000,189169405,5890,5910,5910,5890,222
20250428,144900,187860835,5910,5910,5910,5910,51
20250428,144800,187559425,5910,5910,5910,5910,440
20250428,144700,184959025,5910,5910,5910,5870,850
20250428,144600,179957925,5910,5910,5910,5910,485
20250428,144500,177091575,5870,5890,5890,5870,1673
20250428,144400,167257075,5920,5920,5920,5920,0
20250428,144300,167257075,5920,5920,5920,5920,0
20250428,144200,167257075,5920,5920,5920,5920,230
20250428,144100,165895475,5920,5890,5930,5890,432
20250428,144000,163344675,5930,5930,5930,5930,95
20250428,143900,162781325,5920,5920,5920,5920,56
20250428,143800,162449805,5920,5920,5920,5920,9
20250428,143700,162396525,5920,5920,5920,5920,9
20250428,143600,162343245,5920,5900,5920,5900,203
20250428,143500,161143585,5910,5910,5910,5910,86
20250428,143400,160635325,5900,5900,5900,5900,96
20250428,143300,160068925,5900,5900,5900,5900,0
20250428,143200,160068925,5900,5900,5900,5900,0
20250428,143100,160068925,5900,5890,5900,5880,572
20250428,143000,156701305,5900,5900,5900,5900,0
20250428,142900,156701305,5900,5920,5920,5900,191
20250428,142800,155571505,5920,5920,5920,5920,1
20250428,142700,155565585,5920,5920,5920,5920,90
20250428,142600,155032785,5920,5920,5920,5920,0
20250428,142500,155032785,5920,5920,5920,5920,0
20250428,142400,155032785,5920,5920,5920,5920,5
20250428,142300,155003185,5920,5920,5920,5920,144
20250428,142200,154150705,5920,5920,5920,5920,0
20250428,142100,154150705,5920,5920,5920,5920,112
20250428,142000,153487665,5920,5920,5920,5920,0
20250428,141900,153487665,5920,5920,5920,5920,93
20250428,141800,152937105,5910,5910,5910,5910,50
20250428,141700,152641605,5910,5910,5910,5910,0
20250428,141600,152641605,5910,5910,5910,5910,51
20250428,141500,152340195,5920,5920,5920,5920,38
20250428,141400,152115235,5920,5920,5920,5920,0
20250428,141300,152115235,5920,5920,5920,5920,0
20250428,141200,152115235,5920,5910,5920,5910,171
20250428,141100,151103645,5900,5900,5900,5900,0
20250428,141000,151103645,5900,5900,5900,5900,73
20250428,140900,150672945,5900,5900,5900,5900,0
20250428,140800,150672945,5900,5900,5900,5900,0
20250428,140700,150672945,5900,5900,5900,5900,0
20250428,140600,150672945,5900,5900,5900,5900,154
20250428,140500,149764345,5900,5900,5900,5900,0
20250428,140400,149764345,5900,5910,5910,5880,683
20250428,140300,145744655,5890,5900,5900,5890,247
20250428,140200,144287705,5930,5930,5930,5930,0
20250428,140100,144287705,5930,5930,5930,5930,0
20250428,140000,144287705,5930,5930,5930,5930,150
20250428,135900,143398205,5930,5930,5930,5930,0
20250428,135800,143398205,5930,5930,5930,5930,0
20250428,135700,143398205,5930,5930,5930,5930,140
20250428,135600,142568005,5920,5920,5920,5920,45
20250428,135500,142301605,5910,5910,5910,5910,108
20250428,135400,141663325,5910,5930,5930,5910,65
20250428,135300,141278255,5920,5920,5920,5920,0
20250428,135200,141278255,5920,5920,5920,5920,105
20250428,135100,140656655,5920,5920,5920,5920,0
20250428,135000,140656655,5920,5910,5920,5900,275
20250428,134900,139031645,5910,5910,5910,5910,0
20250428,134800,139031645,5910,5910,5910,5910,0
20250428,134700,139031645,5910,5910,5910,5910,141
20250428,134600,138198335,5910,5910,5910,5910,0
20250428,134500,138198335,5910,5910,5910,5910,664
20250428,134400,134274095,5910,5900,5910,5900,228
20250428,134300,132928705,5900,5900,5900,5900,216
20250428,134200,131654305,5900,5900,5900,5900,118
20250428,134100,130958105,5900,5900,5900,5900,0
20250428,134000,130958105,5900,5900,5900,5900,0
20250428,133900,130958105,5900,5900,5900,5900,122
20250428,133800,130238305,5900,5900,5900,5900,0
20250428,133700,130238305,5900,5900,5900,5900,35
20250428,133600,130031805,5900,5900,5900,5900,117
20250428,133500,129341505,5900,5900,5900,5900,0
20250428,133400,129341505,5900,5900,5900,5900,0
20250428,133300,129341505,5900,5900,5900,5900,128
20250428,133200,128586305,5900,5900,5900,5900,0
20250428,133100,128586305,5900,5900,5900,5900,0
20250428,133000,128586305,5900,5900,5900,5900,138
20250428,132900,127772105,5900,5900,5900,5900,0
20250428,132800,127772105,5900,5900,5900,5900,94
20250428,132700,127217505,5880,5880,5880,5880,0
20250428,132600,127217505,5880,5880,5880,5880,0
20250428,132500,127217505,5880,5910,5910,5880,162
20250428,132400,126261045,5920,5920,5920,5920,0
20250428,132300,126261045,5920,5920,5920,5920,0
20250428,132200,126261045,5920,5900,5920,5900,144
20250428,132100,125408825,5920,5920,5920,5920,0
20250428,132000,125408825,5920,5920,5920,5920,0
20250428,131900,125408825,5920,5920,5920,5920,0
20250428,131800,125408825,5920,5920,5920,5920,150
20250428,131700,124520825,5920,5920,5920,5920,0
20250428,131600,124520825,5920,5920,5920,5920,0
20250428,131500,124520825,5920,5900,5920,5900,121
20250428,131400,123804775,5900,5900,5900,5900,60
20250428,131300,123450775,5880,5880,5880,5880,0
20250428,131200,123450775,5880,5880,5880,5880,1219
20250428,131100,116283055,5860,5870,5870,5860,401
20250428,131000,113929415,5850,5850,5850,5850,0
20250428,130900,113929415,5850,5850,5850,5850,1
20250428,130800,113923565,5880,5880,5880,5880,144
20250428,130700,113076845,5880,5880,5880,5880,0
20250428,130600,113076845,5880,5880,5880,5880,5
20250428,130500,113047445,5850,5850,5850,5850,6
20250428,130400,113012345,5850,5880,5880,5850,493
20250428,130300,110123015,5880,5880,5880,5880,0
20250428,130200,110123015,5880,5860,5880,5860,109
20250428,130100,109482335,5860,5860,5860,5860,0
20250428,130000,109482335,5860,5860,5860,5860,616
20250428,125900,105872575,5890,5890,5890,5890,20
20250428,125800,105754775,5880,5870,5880,5870,494
20250428,125700,102850285,5860,5860,5860,5860,0
20250428,125600,102850285,5860,5860,5860,5860,0
20250428,125500,102850285,5860,5860,5860,5860,163
20250428,125400,101895105,5860,5860,5860,5860,0
20250428,125300,101895105,5860,5860,5860,5860,0
20250428,125200,101895105,5860,5860,5860,5860,60
20250428,125100,101543505,5850,5850,5850,5850,0
20250428,125000,101543505,5850,5850,5850,5850,0
20250428,124900,101543505,5850,5850,5850,5850,123
20250428,124800,100823955,5860,5860,5860,5860,1
20250428,124700,100818095,5870,5870,5870,5870,0
20250428,124600,100818095,5870,5870,5870,5870,0
20250428,124500,100818095,5870,5870,5870,5870,0
20250428,124400,100818095,5870,5870,5870,5870,0
20250428,124300,100818095,5870,5870,5870,5870,41
20250428,124200,100577425,5880,5880,5880,5880,0
20250428,124100,100577425,5880,5880,5880,5880,0
20250428,124000,100577425,5880,5880,5880,5880,0
20250428,123900,100577425,5880,5880,5880,5880,10
20250428,123800,100518625,5875,5875,5875,5875,0
20250428,123700,100518625,5875,5875,5875,5875,0
20250428,123600,100518625,5875,5875,5875,5875,0
20250428,123500,100518625,5875,5875,5875,5875,0
20250428,123400,100518625,5875,5870,5875,5870,31
20250428,123300,100336530,5870,5870,5870,5870,0
20250428,123200,100336530,5870,5870,5870,5870,0
20250428,123100,100336530,5870,5870,5870,5870,0
20250428,123000,100336530,5870,5870,5870,5870,0
20250428,122900,100336530,5870,5870,5870,5870,5
20250428,122800,100307180,5870,5870,5870,5870,0
20250428,122700,100307180,5870,5870,5870,5870,0
20250428,122600,100307180,5870,5870,5870,5870,20
20250428,122500,100189780,5880,5880,5880,5880,0
20250428,122400,100189780,5880,5880,5880,5880,0
20250428,122300,100189780,5880,5880,5880,5880,0
20250428,122200,100189780,5880,5880,5880,5880,0
20250428,122100,100189780,5880,5880,5880,5880,94
20250428,122000,99637060,5880,5880,5880,5880,0
20250428,121900,99637060,5880,5880,5880,5880,1
20250428,121800,99631180,5900,5900,5900,5900,0
20250428,121700,99631180,5900,5900,5900,5900,0
20250428,121600,99631180,5900,5900,5900,5900,3
20250428,121500,99613480,5890,5880,5890,5880,30
20250428,121400,99437050,5880,5880,5880,5880,0
20250428,121300,99437050,5880,5880,5880,5880,8
20250428,121200,99390010,5880,5880,5880,5880,58
20250428,121100,99048970,5920,5840,5920,5840,3187
20250428,121000,80272370,5840,5840,5840,5840,0
20250428,120900,80272370,5840,5840,5840,5840,1
20250428,120800,80266530,5850,5850,5850,5850,0
20250428,120700,80266530,5850,5860,5860,5850,1716
20250428,120600,70223150,5880,5880,5880,5880,54
20250428,120500,69905630,5870,5860,5870,5860,92
20250428,120400,69366290,5860,5860,5860,5860,1
20250428,120300,69360430,5850,5850,5850,5850,0
20250428,120200,69360430,5850,5850,5850,5850,0
20250428,120100,69360430,5850,5850,5850,5850,0
20250428,120000,69360430,5850,5850,5850,5850,27
20250428,115900,69202480,5850,5850,5850,5850,200
20250428,115800,68032480,5840,5840,5840,5840,0
20250428,115700,68032480,5840,5840,5840,5840,0
20250428,115600,68032480,5840,5840,5840,5840,0
20250428,115500,68032480,5840,5840,5840,5840,0
20250428,115400,68032480,5840,5840,5840,5840,0
20250428,115300,68032480,5840,5840,5840,5840,0
20250428,115200,68032480,5840,5840,5840,5840,0
20250428,115100,68032480,5840,5840,5840,5840,0
20250428,115000,68032480,5840,5840,5840,5840,6
20250428,114900,67997440,5850,5850,5850,5850,0
20250428,114800,67997440,5850,5850,5850,5850,0
20250428,114700,67997440,5850,5850,5850,5850,10
20250428,114600,67938940,5850,5850,5850,5850,0
20250428,114500,67938940,5850,5850,5850,5850,0
20250428,114400,67938940,5850,5850,5850,5850,0
20250428,114300,67938940,5850,5850,5850,5850,0
20250428,114200,67938940,5850,5850,5850,5850,17
20250428,114100,67839490,5840,5840,5840,5840,0
20250428,114000,67839490,5840,5860,5860,5840,4
20250428,113900,67816070,5860,5860,5860,5860,0
20250428,113800,67816070,5860,5860,5860,5860,0
20250428,113700,67816070,5860,5860,5860,5860,0
20250428,113600,67816070,5860,5860,5860,5860,0
20250428,113500,67816070,5860,5860,5860,5860,0
20250428,113400,67816070,5860,5860,5860,5860,0
20250428,113300,67816070,5860,5860,5860,5860,50
20250428,113200,67523070,5830,5830,5830,5830,0
20250428,113100,67523070,5830,5830,5830,5830,0
20250428,113000,67523070,5830,5830,5830,5830,0
20250428,112900,67523070,5830,5830,5830,5830,0
20250428,112800,67523070,5830,5830,5830,5830,0
20250428,112700,67523070,5830,5830,5830,5830,0
20250428,112600,67523070,5830,5830,5830,5830,0
20250428,112500,67523070,5830,5830,5830,5830,0
20250428,112400,67523070,5830,5830,5830,5830,0
20250428,112300,67523070,5830,5830,5830,5830,0
20250428,112200,67523070,5830,5830,5830,5830,0
20250428,112100,67523070,5830,5830,5830,5830,0
20250428,112000,67523070,5830,5830,5830,5830,0
20250428,111900,67523070,5830,5830,5830,5830,0
20250428,111800,67523070,5830,5830,5830,5830,0
20250428,111700,67523070,5830,5830,5830,5830,883
20250428,111600,62375180,5830,5860,5860,5830,200
20250428,111500,61209150,5830,5830,5830,5830,1
20250428,111400,61203320,5830,5830,5830,5830,0
20250428,111300,61203320,5830,5850,5850,5830,268
20250428,111200,59640800,5850,5850,5850,5850,2
20250428,111100,59629100,5870,5850,5870,5850,348
20250428,111000,57588200,5840,5840,5840,5840,0
20250428,110900,57588200,5840,5840,5840,5840,25
20250428,110800,57442200,5840,5840,5840,5840,8
20250428,110700,57395480,5840,5840,5840,5840,351
20250428,110600,55345640,5840,5840,5840,5840,0
20250428,110500,55345640,5840,5840,5840,5840,0
20250428,110400,55345640,5840,5840,5840,5840,0
20250428,110300,55345640,5840,5835,5840,5835,51
20250428,110200,55047850,5840,5840,5840,5840,0
20250428,110100,55047850,5840,5840,5840,5840,1167
20250428,110000,48232570,5840,5840,5840,5840,0
20250428,105900,48232570,5840,5850,5850,5840,4
20250428,105800,48209180,5850,5850,5850,5850,0
20250428,105700,48209180,5850,5850,5850,5850,0
20250428,105600,48209180,5850,5850,5850,5850,11
20250428,105500,48144830,5850,5850,5850,5850,5
20250428,105400,48115580,5850,5850,5850,5850,3
20250428,105300,48098030,5850,5850,5850,5850,0
20250428,105200,48098030,5850,5850,5850,5850,22
20250428,105100,47969330,5850,5850,5850,5850,0
20250428,105000,47969330,5850,5850,5850,5850,0
20250428,104900,47969330,5850,5850,5850,5850,0
20250428,104800,47969330,5850,5850,5850,5850,37
20250428,104700,47752880,5840,5840,5840,5840,0
20250428,104600,47752880,5840,5840,5840,5840,0
20250428,104500,47752880,5840,5840,5840,5840,0
20250428,104400,47752880,5840,5840,5840,5840,23
20250428,104300,47618560,5840,5840,5840,5840,0
20250428,104200,47618560,5840,5840,5840,5840,0
20250428,104100,47618560,5840,5840,5840,5840,67
20250428,104000,47227280,5840,5840,5840,5840,0
20250428,103900,47227280,5840,5840,5840,5840,24
20250428,103800,47087120,5870,5870,5870,5870,0
20250428,103700,47087120,5870,5870,5870,5870,38
20250428,103600,46864060,5840,5840,5840,5840,0
20250428,103500,46864060,5840,5840,5840,5840,76
20250428,103400,46420220,5890,5890,5890,5890,50
20250428,103300,46125720,5900,5850,5900,5850,940
20250428,103200,40588670,5840,5830,5840,5830,142
20250428,103100,39759670,5830,5830,5830,5830,0
20250428,103000,39759670,5830,5830,5830,5830,0
20250428,102900,39759670,5830,5830,5830,5830,50
20250428,102800,39468170,5830,5830,5830,5830,17
20250428,102700,39369060,5830,5830,5830,5830,6
20250428,102600,39334080,5830,5830,5830,5830,0
20250428,102500,39334080,5830,5830,5830,5830,0
20250428,102400,39334080,5830,5830,5830,5830,31
20250428,102300,39153350,5830,5830,5830,5830,0
20250428,102200,39153350,5830,5830,5830,5830,2
20250428,102100,39141690,5820,5820,5820,5820,0
20250428,102000,39141690,5820,5820,5820,5820,8
20250428,101900,39095130,5820,5820,5820,5820,0
20250428,101800,39095130,5820,5820,5820,5820,124
20250428,101700,38373450,5820,5820,5820,5820,6
20250428,101600,38338530,5820,5820,5820,5820,4
20250428,101500,38315250,5820,5820,5820,5820,3
20250428,101400,38297790,5820,5820,5820,5820,8
20250428,101300,38251230,5820,5820,5820,5820,0
20250428,101200,38251230,5820,5820,5820,5820,0
20250428,101100,38251230,5820,5820,5820,5820,46
20250428,101000,37983510,5810,5820,5820,5810,525
20250428,100900,34929380,5820,5820,5820,5820,0
20250428,100800,34929380,5820,5820,5820,5820,0
20250428,100700,34929380,5820,5850,5850,5820,765
20250428,100600,30462830,5860,5860,5860,5860,40
20250428,100500,30228430,5860,5860,5860,5860,0
20250428,100400,30228430,5860,5860,5860,5860,0
20250428,100300,30228430,5860,5860,5860,5860,0
20250428,100200,30228430,5860,5860,5860,5860,2
20250428,100100,30216710,5830,5830,5830,5830,0
20250428,100000,30216710,5830,5830,5830,5830,0
20250428,095900,30216710,5830,5830,5830,5830,0
20250428,095800,30216710,5830,5830,5830,5830,0
20250428,095700,30216710,5830,5830,5830,5830,0
20250428,095600,30216710,5830,5830,5830,5830,0
20250428,095500,30216710,5830,5830,5830,5830,0
20250428,095400,30216710,5830,5830,5830,5830,0
20250428,095300,30216710,5830,5830,5830,5830,10
20250428,095200,30158410,5870,5870,5870,5870,0
20250428,095100,30158410,5870,5860,5870,5860,4
20250428,095000,30134940,5870,5830,5870,5830,205
20250428,094900,28938740,5820,5830,5830,5820,9
20250428,094800,28886330,5840,5840,5840,5840,1
20250428,094700,28880490,5830,5840,5840,5830,254
20250428,094600,27399370,5840,5850,5850,5840,385
20250428,094500,25148550,5870,5870,5870,5870,0
20250428,094400,25148550,5870,5870,5870,5870,0
20250428,094300,25148550,5870,5870,5870,5870,65
20250428,094200,24767000,5860,5860,5860,5860,51
20250428,094100,24468140,5860,5860,5860,5860,0
20250428,094000,24468140,5860,5860,5860,5860,0
20250428,093900,24468140,5860,5870,5870,5860,18
20250428,093800,24362640,5870,5870,5870,5870,0
20250428,093700,24362640,5870,5870,5870,5870,62
20250428,093600,23998700,5850,5850,5850,5850,1
20250428,093500,23992850,5860,5860,5860,5860,1
20250428,093400,23986990,5860,5860,5860,5860,3
20250428,093300,23969410,5850,5850,5850,5850,1
20250428,093200,23963560,5850,5840,5850,5840,45
20250428,093100,23700740,5830,5830,5830,5830,30
20250428,093000,23525840,5820,5820,5820,5820,10
20250428,092900,23467640,5820,5830,5830,5820,144
20250428,092800,22628130,5820,5830,5830,5820,71
20250428,092700,22214900,5820,5820,5820,5820,0
20250428,092600,22214900,5820,5820,5830,5820,254
20250428,092500,20736230,5820,5820,5820,5820,0
20250428,092400,20736230,5820,5820,5820,5820,50
20250428,092300,20445230,5820,5820,5820,5820,0
20250428,092200,20445230,5820,5830,5830,5820,134
20250428,092100,19664810,5830,5850,5850,5830,111
20250428,092000,19017280,5850,5860,5860,5850,182
20250428,091900,17951000,5870,5870,5870,5870,0
20250428,091800,17951000,5870,5870,5870,5870,0
20250428,091700,17951000,5870,5880,5920,5870,1019
20250428,091600,11955500,5890,5890,5890,5890,0
20250428,091500,11955500,5890,5890,5890,5890,777
20250428,091400,7378970,5900,5900,5900,5900,68
20250428,091300,6977770,5900,5900,5900,5900,22
20250428,091200,6847970,5890,5900,5900,5890,71
20250428,091100,6429120,5890,5890,5890,5890,49
20250428,091000,6140510,5890,5910,5910,5890,139
20250428,090900,5321720,5890,5890,5890,5890,0
20250428,090800,5321720,5890,5890,5890,5890,0
20250428,090700,5321720,5890,5890,5890,5890,0
20250428,090600,5321720,5890,5890,5890,5890,17
20250428,090500,5221590,5900,5900,5900,5900,0
20250428,090400,5221590,5900,5890,5900,5880,61
20250428,090300,4862250,5880,5890,5890,5880,215
20250428,090200,3597900,5880,5920,5920,5880,135
20250428,090100,2804020,5880,5880,5880,5880,22
20250428,090000,2674660,5910,6010,6010,5860,450