KissMeData/044340/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,191100,581523400,5620,5620,5620,5620,1292
20250416,191000,581523400,5620,5620,5620,5620,0
20250416,190900,581523400,5620,5620,5620,5620,0
20250416,190800,581523400,5620,5620,5620,5620,0
20250416,190700,581523400,5620,5620,5620,5620,0
20250416,190600,581523400,5620,5620,5620,5620,0
20250416,190500,581523400,5620,5620,5620,5620,0
20250416,190400,581523400,5620,5620,5620,5620,0
20250416,190300,581523400,5620,5620,5620,5620,0
20250416,190200,581523400,5620,5620,5620,5620,0
20250416,190100,581523400,5620,5620,5620,5620,0
20250416,190000,581523400,5620,5620,5620,5620,0
20250416,185900,581523400,5620,5620,5620,5620,0
20250416,185800,581523400,5620,5620,5620,5620,0
20250416,185700,581523400,5620,5620,5620,5620,0
20250416,185600,581523400,5620,5620,5620,5620,0
20250416,185500,581523400,5620,5620,5620,5620,0
20250416,185400,581523400,5620,5620,5620,5620,0
20250416,185300,581523400,5620,5620,5620,5620,0
20250416,185200,581523400,5620,5620,5620,5620,0
20250416,185100,581523400,5620,5620,5620,5620,0
20250416,185000,581523400,5620,5620,5620,5620,0
20250416,184900,581523400,5620,5620,5620,5620,0
20250416,184800,581523400,5620,5620,5620,5620,0
20250416,184700,581523400,5620,5620,5620,5620,0
20250416,184600,581523400,5620,5620,5620,5620,0
20250416,184500,581523400,5620,5620,5620,5620,0
20250416,184400,581523400,5620,5620,5620,5620,0
20250416,184300,581523400,5620,5620,5620,5620,0
20250416,184200,581523400,5620,5620,5620,5620,0
20250416,184100,581523400,5620,5620,5620,5620,1292
20250416,184000,581523400,5620,5620,5620,5620,0
20250416,183900,581523400,5620,5620,5620,5620,0
20250416,183800,581523400,5620,5620,5620,5620,0
20250416,183700,581523400,5620,5620,5620,5620,0
20250416,183600,581523400,5620,5620,5620,5620,0
20250416,183500,581523400,5620,5620,5620,5620,0
20250416,183400,581523400,5620,5620,5620,5620,0
20250416,183300,581523400,5620,5620,5620,5620,0
20250416,183200,581523400,5620,5620,5620,5620,0
20250416,183100,581523400,5620,5620,5620,5620,0
20250416,183000,581523400,5620,5620,5620,5620,0
20250416,182900,581523400,5620,5620,5620,5620,0
20250416,182800,581523400,5620,5620,5620,5620,0
20250416,182700,581523400,5620,5620,5620,5620,0
20250416,182600,581523400,5620,5620,5620,5620,0
20250416,182500,581523400,5620,5620,5620,5620,0
20250416,182400,581523400,5620,5620,5620,5620,0
20250416,182300,581523400,5620,5620,5620,5620,0
20250416,182200,581523400,5620,5620,5620,5620,0
20250416,182100,581523400,5620,5620,5620,5620,0
20250416,182000,581523400,5620,5620,5620,5620,0
20250416,181900,581523400,5620,5620,5620,5620,0
20250416,181800,581523400,5620,5620,5620,5620,0
20250416,181700,581523400,5620,5620,5620,5620,0
20250416,181600,581523400,5620,5620,5620,5620,0
20250416,181500,581523400,5620,5620,5620,5620,0
20250416,181400,581523400,5620,5620,5620,5620,0
20250416,181300,581523400,5620,5620,5620,5620,0
20250416,181200,581523400,5620,5620,5620,5620,0
20250416,181100,581523400,5620,5620,5620,5620,1292
20250416,181000,581523400,5620,5620,5620,5620,0
20250416,180900,581523400,5620,5620,5620,5620,0
20250416,180800,581523400,5620,5620,5620,5620,0
20250416,180700,581523400,5620,5620,5620,5620,0
20250416,180600,581523400,5620,5620,5620,5620,0
20250416,180500,581523400,5620,5620,5620,5620,0
20250416,180400,581523400,5620,5620,5620,5620,0
20250416,180300,581523400,5620,5620,5620,5620,0
20250416,180200,581523400,5620,5620,5620,5620,0
20250416,180100,581523400,5620,5620,5620,5620,0
20250416,180000,581523400,5620,5620,5620,5620,0
20250416,175900,581523400,5620,5620,5620,5620,0
20250416,175800,581523400,5620,5620,5620,5620,0
20250416,175700,581523400,5620,5620,5620,5620,0
20250416,175600,581523400,5620,5620,5620,5620,0
20250416,175500,581523400,5620,5620,5620,5620,0
20250416,175400,581523400,5620,5620,5620,5620,0
20250416,175300,581523400,5620,5620,5620,5620,0
20250416,175200,581523400,5620,5620,5620,5620,0
20250416,175100,581523400,5620,5620,5620,5620,0
20250416,175000,581523400,5620,5620,5620,5620,0
20250416,174900,581523400,5620,5620,5620,5620,0
20250416,174800,581523400,5620,5620,5620,5620,0
20250416,174700,581523400,5620,5620,5620,5620,0
20250416,174600,581523400,5620,5620,5620,5620,0
20250416,174500,581523400,5620,5620,5620,5620,0
20250416,174400,581523400,5620,5620,5620,5620,0
20250416,174300,581523400,5620,5620,5620,5620,0
20250416,174200,581523400,5620,5620,5620,5620,0
20250416,174100,581523400,5620,5620,5620,5620,1292
20250416,174000,581523400,5620,5620,5620,5620,0
20250416,173900,581523400,5620,5620,5620,5620,0
20250416,173800,581523400,5620,5620,5620,5620,0
20250416,173700,581523400,5620,5620,5620,5620,0
20250416,173600,581523400,5620,5620,5620,5620,0
20250416,173500,581523400,5620,5620,5620,5620,0
20250416,173400,581523400,5620,5620,5620,5620,0
20250416,173300,581523400,5620,5620,5620,5620,0
20250416,173200,581523400,5620,5620,5620,5620,0
20250416,173100,581523400,5620,5620,5620,5620,0
20250416,173000,581523400,5620,5620,5620,5620,0
20250416,172900,581523400,5620,5620,5620,5620,0
20250416,172800,581523400,5620,5620,5620,5620,0
20250416,172700,581523400,5620,5620,5620,5620,0
20250416,172600,581523400,5620,5620,5620,5620,0
20250416,172500,581523400,5620,5620,5620,5620,0
20250416,172400,581523400,5620,5620,5620,5620,0
20250416,172300,581523400,5620,5620,5620,5620,0
20250416,172200,581523400,5620,5620,5620,5620,0
20250416,172100,581523400,5620,5620,5620,5620,0
20250416,172000,581523400,5620,5620,5620,5620,0
20250416,171900,581523400,5620,5620,5620,5620,0
20250416,171800,581523400,5620,5620,5620,5620,0
20250416,171700,581523400,5620,5620,5620,5620,0
20250416,171600,581523400,5620,5620,5620,5620,0
20250416,171500,581523400,5620,5620,5620,5620,0
20250416,171400,581523400,5620,5620,5620,5620,0
20250416,171300,581523400,5620,5620,5620,5620,0
20250416,171200,581523400,5620,5620,5620,5620,0
20250416,171100,581523400,5620,5620,5620,5620,1292
20250416,171000,581523400,5620,5620,5620,5620,0
20250416,170900,581523400,5620,5620,5620,5620,0
20250416,170800,581523400,5620,5620,5620,5620,0
20250416,170700,581523400,5620,5620,5620,5620,0
20250416,170600,581523400,5620,5620,5620,5620,0
20250416,170500,581523400,5620,5620,5620,5620,0
20250416,170400,581523400,5620,5620,5620,5620,0
20250416,170300,581523400,5620,5620,5620,5620,0
20250416,170200,581523400,5620,5620,5620,5620,0
20250416,170100,581523400,5620,5620,5620,5620,0
20250416,170000,581523400,5620,5620,5620,5620,0
20250416,165900,581523400,5620,5620,5620,5620,0
20250416,165800,581523400,5620,5620,5620,5620,0
20250416,165700,581523400,5620,5620,5620,5620,0
20250416,165600,581523400,5620,5620,5620,5620,0
20250416,165500,581523400,5620,5620,5620,5620,0
20250416,165400,581523400,5620,5620,5620,5620,0
20250416,165300,581523400,5620,5620,5620,5620,0
20250416,165200,581523400,5620,5620,5620,5620,0
20250416,165100,581523400,5620,5620,5620,5620,0
20250416,165000,581523400,5620,5620,5620,5620,0
20250416,164900,581523400,5620,5620,5620,5620,0
20250416,164800,581523400,5620,5620,5620,5620,0
20250416,164700,581523400,5620,5620,5620,5620,0
20250416,164600,581523400,5620,5620,5620,5620,0
20250416,164500,581523400,5620,5620,5620,5620,0
20250416,164400,581523400,5620,5620,5620,5620,0
20250416,164300,581523400,5620,5620,5620,5620,0
20250416,164200,581523400,5620,5620,5620,5620,0
20250416,164100,581523400,5620,5620,5620,5620,1292
20250416,164000,581523400,5620,5620,5620,5620,0
20250416,163900,581523400,5620,5620,5620,5620,0
20250416,163800,581523400,5620,5620,5620,5620,0
20250416,163700,581523400,5620,5620,5620,5620,0
20250416,163600,581523400,5620,5620,5620,5620,0
20250416,163500,581523400,5620,5620,5620,5620,0
20250416,163400,581523400,5620,5620,5620,5620,0
20250416,163300,581523400,5620,5620,5620,5620,0
20250416,163200,581523400,5620,5620,5620,5620,0
20250416,163100,581523400,5620,5620,5620,5620,0
20250416,163000,581523400,5620,5620,5620,5620,0
20250416,162900,581523400,5620,5620,5620,5620,0
20250416,162800,581523400,5620,5620,5620,5620,0
20250416,162700,581523400,5620,5620,5620,5620,0
20250416,162600,581523400,5620,5620,5620,5620,0
20250416,162500,581523400,5620,5620,5620,5620,0
20250416,162400,581523400,5620,5620,5620,5620,0
20250416,162300,581523400,5620,5620,5620,5620,0
20250416,162200,581523400,5620,5620,5620,5620,0
20250416,162100,581523400,5620,5620,5620,5620,0
20250416,162000,581523400,5620,5620,5620,5620,0
20250416,161900,581523400,5620,5620,5620,5620,0
20250416,161800,581523400,5620,5620,5620,5620,0
20250416,161700,581523400,5620,5620,5620,5620,0
20250416,161600,581523400,5620,5620,5620,5620,0
20250416,161500,581523400,5620,5620,5620,5620,0
20250416,161400,581523400,5620,5620,5620,5620,0
20250416,161300,581523400,5620,5620,5620,5620,0
20250416,161200,581523400,5620,5620,5620,5620,0
20250416,161100,581523400,5620,5620,5620,5620,1292
20250416,161000,581523400,5620,5620,5620,5620,0
20250416,160900,581523400,5620,5620,5620,5620,0
20250416,160800,581523400,5620,5620,5620,5620,0
20250416,160700,581523400,5620,5620,5620,5620,0
20250416,160600,581523400,5620,5620,5620,5620,0
20250416,160500,581523400,5620,5620,5620,5620,0
20250416,160400,581523400,5620,5620,5620,5620,0
20250416,160300,581523400,5620,5620,5620,5620,0
20250416,160200,581523400,5620,5620,5620,5620,0
20250416,160100,581523400,5620,5620,5620,5620,0
20250416,160000,581523400,5620,5620,5620,5620,0
20250416,155900,581523400,5620,5620,5620,5620,0
20250416,155800,581523400,5620,5620,5620,5620,0
20250416,155700,581523400,5620,5620,5620,5620,0
20250416,155600,581523400,5620,5620,5620,5620,0
20250416,155500,581523400,5620,5620,5620,5620,0
20250416,155400,581523400,5620,5620,5620,5620,0
20250416,155300,581523400,5620,5620,5620,5620,0
20250416,155200,581523400,5620,5620,5620,5620,0
20250416,155100,581523400,5620,5620,5620,5620,0
20250416,155000,581523400,5620,5620,5620,5620,0
20250416,154900,581523400,5620,5620,5620,5620,0
20250416,154800,581523400,5620,5620,5620,5620,0
20250416,154700,581523400,5620,5620,5620,5620,0
20250416,154600,581523400,5620,5620,5620,5620,0
20250416,154500,581523400,5620,5620,5620,5620,0
20250416,154400,581523400,5620,5620,5620,5620,0
20250416,154300,581523400,5620,5620,5620,5620,0
20250416,154200,581523400,5620,5620,5620,5620,0
20250416,154100,581523400,5620,5620,5620,5620,1292
20250416,154000,581523400,5620,5620,5620,5620,0
20250416,153900,581523400,5620,5620,5620,5620,0
20250416,153800,581523400,5620,5620,5620,5620,0
20250416,153700,581523400,5620,5620,5620,5620,0
20250416,153600,581523400,5620,5620,5620,5620,0
20250416,153500,581523400,5620,5620,5620,5620,0
20250416,153400,581523400,5620,5620,5620,5620,0
20250416,153300,581523400,5620,5620,5620,5620,0
20250416,153200,581523400,5620,5620,5620,5620,0
20250416,153100,581523400,5620,5620,5620,5620,0
20250416,153000,581523400,5620,5620,5620,5620,1292
20250416,152900,574262360,5640,5640,5640,5640,0
20250416,152800,574262360,5640,5640,5640,5640,0
20250416,152700,574262360,5640,5640,5640,5640,0
20250416,152600,574262360,5640,5640,5640,5640,0
20250416,152500,574262360,5640,5640,5640,5640,0
20250416,152400,574262360,5640,5640,5640,5640,0
20250416,152300,574262360,5640,5640,5640,5640,0
20250416,152200,574262360,5640,5640,5640,5640,0
20250416,152100,574262360,5640,5640,5640,5640,0
20250416,152000,574262360,5640,5640,5640,5640,0
20250416,151900,574262360,5640,5660,5660,5640,430
20250416,151800,571834160,5640,5640,5640,5640,10
20250416,151700,571777760,5640,5640,5640,5640,110
20250416,151600,571157360,5660,5660,5660,5660,5
20250416,151500,571129060,5660,5660,5660,5640,280
20250416,151400,569548140,5670,5670,5670,5670,160
20250416,151300,568640940,5670,5670,5670,5670,0
20250416,151200,568640940,5670,5670,5670,5670,281
20250416,151100,567047670,5660,5660,5660,5660,0
20250416,151000,567047670,5660,5660,5660,5650,504
20250416,150900,564198020,5670,5670,5670,5670,0
20250416,150800,564198020,5670,5670,5670,5670,0
20250416,150700,564198020,5670,5670,5670,5670,0
20250416,150600,564198020,5670,5670,5670,5670,0
20250416,150500,564198020,5670,5670,5670,5670,0
20250416,150400,564198020,5670,5670,5670,5670,118
20250416,150300,563528960,5670,5670,5670,5670,2
20250416,150200,563517620,5670,5670,5670,5670,0
20250416,150100,563517620,5670,5670,5670,5670,0
20250416,150000,563517620,5670,5670,5670,5670,0
20250416,145900,563517620,5670,5670,5670,5670,0
20250416,145800,563517620,5670,5660,5670,5660,183
20250416,145700,562480210,5660,5660,5660,5660,110
20250416,145600,561857610,5670,5670,5670,5670,1
20250416,145500,561851940,5660,5660,5660,5660,15
20250416,145400,561767040,5660,5660,5660,5660,0
20250416,145300,561767040,5660,5660,5660,5660,0
20250416,145200,561767040,5660,5660,5660,5660,0
20250416,145100,561767040,5660,5660,5660,5660,50
20250416,145000,561484040,5660,5660,5660,5660,0
20250416,144900,561484040,5660,5660,5660,5660,700
20250416,144800,557522040,5670,5660,5670,5660,386
20250416,144700,555337270,5680,5680,5680,5680,6
20250416,144600,555303190,5680,5680,5680,5680,0
20250416,144500,555303190,5680,5680,5680,5680,200
20250416,144400,554167190,5680,5680,5680,5680,3
20250416,144300,554150150,5650,5690,5690,5650,4000
20250416,144200,531488190,5700,5700,5700,5700,1
20250416,144100,531482490,5700,5690,5700,5690,110
20250416,144000,530855500,5680,5680,5680,5680,0
20250416,143900,530855500,5680,5690,5690,5680,9
20250416,143800,530804330,5700,5700,5700,5700,118
20250416,143700,530131730,5700,5700,5700,5700,0
20250416,143600,530131730,5700,5700,5700,5700,0
20250416,143500,530131730,5700,5700,5700,5700,94
20250416,143400,529595930,5690,5700,5700,5690,2
20250416,143300,529584540,5700,5700,5700,5700,0
20250416,143200,529584540,5700,5690,5700,5690,631
20250416,143100,525993110,5690,5690,5690,5690,2
20250416,143000,525981730,5690,5690,5690,5690,0
20250416,142900,525981730,5690,5700,5700,5690,3
20250416,142800,525964640,5700,5700,5700,5700,141
20250416,142700,525160940,5690,5690,5690,5690,0
20250416,142600,525160940,5690,5690,5690,5690,530
20250416,142500,522145240,5690,5690,5690,5690,128
20250416,142400,521416920,5690,5690,5690,5690,2
20250416,142300,521405540,5690,5690,5690,5690,0
20250416,142200,521405540,5690,5690,5690,5690,350
20250416,142100,519414040,5680,5690,5690,5680,134
20250416,142000,518651600,5680,5680,5680,5680,211
20250416,141900,517453120,5680,5680,5680,5680,0
20250416,141800,517453120,5680,5680,5680,5680,0
20250416,141700,517453120,5680,5680,5680,5680,0
20250416,141600,517453120,5680,5680,5680,5680,0
20250416,141500,517453120,5680,5680,5680,5680,0
20250416,141400,517453120,5680,5680,5680,5680,0
20250416,141300,517453120,5680,5680,5680,5680,0
20250416,141200,517453120,5680,5680,5680,5680,0
20250416,141100,517453120,5680,5670,5680,5670,110
20250416,141000,516829400,5690,5690,5690,5690,0
20250416,140900,516829400,5690,5690,5690,5690,23
20250416,140800,516698530,5680,5680,5680,5680,540
20250416,140700,513631330,5680,5680,5680,5680,271
20250416,140600,512092050,5690,5700,5700,5690,1917
20250416,140500,501176350,5700,5700,5700,5700,100
20250416,140400,500606350,5700,5710,5710,5700,11
20250416,140300,500543550,5700,5710,5710,5700,1766
20250416,140200,490466290,5720,5720,5720,5720,40
20250416,140100,490237490,5720,5720,5720,5720,0
20250416,140000,490237490,5720,5720,5720,5720,158
20250416,135900,489333730,5710,5720,5720,5710,7
20250416,135800,489293700,5720,5720,5720,5720,0
20250416,135700,489293700,5720,5720,5720,5720,0
20250416,135600,489293700,5720,5720,5720,5720,0
20250416,135500,489293700,5720,5720,5720,5720,152
20250416,135400,488424260,5720,5720,5720,5720,0
20250416,135300,488424260,5720,5720,5720,5720,0
20250416,135200,488424260,5720,5720,5720,5720,0
20250416,135100,488424260,5720,5720,5720,5720,100
20250416,135000,487852260,5720,5740,5740,5710,1896
20250416,134900,477005490,5740,5740,5740,5740,0
20250416,134800,477005490,5740,5740,5740,5740,0
20250416,134700,477005490,5740,5740,5740,5740,15
20250416,134600,476919390,5740,5740,5740,5740,120
20250416,134500,476230590,5740,5740,5740,5740,0
20250416,134400,476230590,5740,5740,5740,5740,1
20250416,134300,476224850,5740,5740,5740,5740,115
20250416,134200,475564750,5740,5740,5740,5740,0
20250416,134100,475564750,5740,5740,5740,5740,200
20250416,134000,474416750,5740,5740,5740,5740,32
20250416,133900,474233070,5730,5730,5730,5730,133
20250416,133800,473470980,5730,5730,5730,5730,100
20250416,133700,472897980,5730,5730,5730,5730,0
20250416,133600,472897980,5730,5730,5730,5730,0
20250416,133500,472897980,5730,5730,5730,5730,155
20250416,133400,472009830,5730,5720,5730,5720,2
20250416,133300,471998380,5720,5720,5720,5720,1091
20250416,133200,465757860,5730,5730,5730,5730,0
20250416,133100,465757860,5730,5730,5730,5730,143
20250416,133000,464938470,5730,5730,5730,5730,300
20250416,132900,463219470,5730,5730,5730,5730,96
20250416,132800,462669390,5730,5730,5730,5730,0
20250416,132700,462669390,5730,5730,5730,5730,0
20250416,132600,462669390,5730,5730,5730,5730,0
20250416,132500,462669390,5730,5720,5730,5720,141
20250416,132400,461861500,5720,5720,5720,5720,0
20250416,132300,461861500,5720,5720,5720,5720,3
20250416,132200,461844340,5730,5730,5730,5730,0
20250416,132100,461844340,5730,5730,5730,5730,142
20250416,132000,461030680,5720,5720,5720,5720,76
20250416,131900,460595960,5720,5720,5720,5720,1022
20250416,131800,454750120,5720,5720,5720,5720,30
20250416,131700,454578520,5730,5730,5730,5730,89
20250416,131600,454068550,5720,5720,5720,5720,340
20250416,131500,452123750,5720,5730,5730,5720,732
20250416,131400,447936530,5730,5730,5730,5730,119
20250416,131300,447254660,5730,5730,5730,5730,375
20250416,131200,445105910,5730,5730,5730,5730,91
20250416,131100,444584480,5730,5730,5730,5730,1
20250416,131000,444578750,5730,5730,5730,5730,95
20250416,130900,444034400,5730,5720,5730,5710,591
20250416,130800,440653880,5720,5720,5720,5720,0
20250416,130700,440653880,5720,5720,5720,5720,112
20250416,130600,440013240,5720,5720,5720,5720,0
20250416,130500,440013240,5720,5720,5720,5720,199
20250416,130400,438874960,5720,5720,5720,5720,128
20250416,130300,438142800,5720,5720,5720,5720,20
20250416,130200,438028400,5720,5720,5720,5720,111
20250416,130100,437393480,5720,5710,5720,5710,1649
20250416,130000,427977680,5710,5710,5710,5710,518
20250416,125900,425019900,5710,5710,5710,5700,155
20250416,125800,424134860,5710,5710,5710,5710,4
20250416,125700,424112020,5710,5710,5710,5710,97
20250416,125600,423558150,5710,5700,5710,5700,117
20250416,125500,422891080,5710,5710,5710,5710,300
20250416,125400,421178080,5710,5710,5710,5710,1
20250416,125300,421172370,5710,5710,5710,5710,0
20250416,125200,421172370,5710,5710,5710,5710,0
20250416,125100,421172370,5710,5710,5710,5710,0
20250416,125000,421172370,5710,5700,5710,5700,143
20250416,124900,420356700,5700,5700,5700,5700,175
20250416,124800,419359200,5710,5710,5710,5710,0
20250416,124700,419359200,5710,5720,5720,5710,86
20250416,124600,418867480,5710,5710,5710,5710,678
20250416,124500,414996100,5710,5710,5710,5710,0
20250416,124400,414996100,5710,5710,5710,5710,1
20250416,124300,414990390,5710,5710,5710,5710,0
20250416,124200,414990390,5710,5710,5710,5710,0
20250416,124100,414990390,5710,5710,5710,5710,0
20250416,124000,414990390,5710,5710,5710,5710,18
20250416,123900,414887610,5710,5710,5710,5710,1298
20250416,123800,407476030,5710,5700,5710,5700,66
20250416,123700,407099730,5700,5700,5700,5700,0
20250416,123600,407099730,5700,5700,5700,5700,0
20250416,123500,407099730,5700,5700,5700,5700,0
20250416,123400,407099730,5700,5700,5700,5700,0
20250416,123300,407099730,5700,5700,5700,5700,365
20250416,123200,405019230,5710,5710,5710,5710,1
20250416,123100,405013520,5710,5710,5710,5710,59
20250416,123000,404676630,5700,5700,5700,5700,0
20250416,122900,404676630,5700,5700,5700,5700,0
20250416,122800,404676630,5700,5700,5700,5700,1
20250416,122700,404670930,5710,5710,5710,5710,500
20250416,122600,401815930,5710,5710,5710,5710,271
20250416,122500,400268520,5710,5710,5710,5710,50
20250416,122400,399983020,5710,5710,5710,5710,112
20250416,122300,399343500,5700,5700,5700,5700,420
20250416,122200,396949500,5700,5700,5700,5700,207
20250416,122100,395769600,5710,5710,5710,5710,50
20250416,122000,395484100,5710,5710,5710,5710,50
20250416,121900,395198600,5710,5710,5710,5710,0
20250416,121800,395198600,5710,5710,5710,5710,0
20250416,121700,395198600,5710,5710,5710,5710,30
20250416,121600,395027300,5710,5710,5710,5710,138
20250416,121500,394239320,5700,5700,5700,5700,109
20250416,121400,393618020,5700,5710,5710,5700,9
20250416,121300,393566640,5710,5710,5710,5710,0
20250416,121200,393566640,5710,5710,5710,5710,0
20250416,121100,393566640,5710,5710,5710,5700,107
20250416,121000,392955700,5710,5700,5710,5700,1242
20250416,120900,385875690,5700,5700,5700,5700,4
20250416,120800,385852890,5690,5690,5690,5690,0
20250416,120700,385852890,5690,5690,5690,5690,0
20250416,120600,385852890,5690,5690,5690,5690,2
20250416,120500,385841510,5690,5690,5690,5690,0
20250416,120400,385841510,5690,5690,5690,5690,121
20250416,120300,385153020,5690,5690,5690,5690,830
20250416,120200,380430320,5690,5690,5690,5690,0
20250416,120100,380430320,5690,5690,5690,5690,0
20250416,120000,380430320,5690,5690,5690,5690,0
20250416,115900,380430320,5690,5690,5690,5690,0
20250416,115800,380430320,5690,5690,5690,5690,0
20250416,115700,380430320,5690,5690,5690,5690,0
20250416,115600,380430320,5690,5690,5690,5690,30
20250416,115500,380259620,5690,5690,5690,5690,4
20250416,115400,380236860,5690,5690,5690,5690,0
20250416,115300,380236860,5690,5690,5690,5690,0
20250416,115200,380236860,5690,5690,5690,5690,1
20250416,115100,380231170,5690,5690,5690,5690,0
20250416,115000,380231170,5690,5690,5690,5690,31
20250416,114900,380054780,5690,5680,5690,5680,2
20250416,114800,380043410,5690,5690,5690,5690,1
20250416,114700,380037720,5690,5690,5690,5690,10
20250416,114600,379980820,5690,5690,5690,5690,12
20250416,114500,379912540,5690,5690,5690,5690,0
20250416,114400,379912540,5690,5690,5690,5690,0
20250416,114300,379912540,5690,5690,5690,5690,0
20250416,114200,379912540,5690,5690,5690,5690,0
20250416,114100,379912540,5690,5690,5690,5690,1
20250416,114000,379906850,5690,5690,5690,5690,0
20250416,113900,379906850,5690,5690,5690,5690,5
20250416,113800,379878400,5680,5680,5680,5680,8
20250416,113700,379832960,5690,5690,5690,5690,20
20250416,113600,379719160,5690,5690,5690,5690,105
20250416,113500,379121710,5690,5690,5690,5690,533
20250416,113400,376088940,5680,5680,5680,5680,1438
20250416,113300,367921100,5670,5670,5670,5670,0
20250416,113200,367921100,5670,5660,5670,5660,594
20250416,113100,364553530,5660,5660,5660,5660,0
20250416,113000,364553530,5660,5660,5660,5660,0
20250416,112900,364553530,5660,5660,5660,5660,0
20250416,112800,364553530,5660,5660,5660,5660,40
20250416,112700,364327130,5660,5660,5660,5660,4
20250416,112600,364304490,5680,5680,5680,5680,17
20250416,112500,364207930,5660,5660,5660,5660,30
20250416,112400,364038130,5680,5680,5680,5680,0
20250416,112300,364038130,5680,5680,5680,5680,1
20250416,112200,364032450,5680,5680,5680,5680,300
20250416,112100,362328450,5660,5660,5660,5660,15
20250416,112000,362243550,5660,5660,5660,5660,50
20250416,111900,361960550,5660,5670,5670,5660,849
20250416,111800,357146730,5670,5670,5670,5670,47
20250416,111700,356880240,5680,5680,5680,5680,0
20250416,111600,356880240,5680,5680,5680,5680,1
20250416,111500,356874560,5680,5680,5680,5680,0
20250416,111400,356874560,5680,5670,5680,5670,60
20250416,111300,356534160,5690,5690,5690,5690,0
20250416,111200,356534160,5690,5690,5690,5690,12
20250416,111100,356465880,5680,5680,5680,5680,26
20250416,111000,356318200,5690,5690,5690,5690,12
20250416,110900,356249920,5690,5690,5690,5690,0
20250416,110800,356249920,5690,5690,5690,5690,1
20250416,110700,356244230,5690,5690,5690,5690,1
20250416,110600,356238540,5690,5690,5690,5690,20
20250416,110500,356124740,5690,5690,5690,5690,0
20250416,110400,356124740,5690,5690,5690,5690,0
20250416,110300,356124740,5690,5690,5690,5690,51
20250416,110200,355834550,5690,5680,5690,5680,655
20250416,110100,352112800,5660,5660,5660,5660,450
20250416,110000,349565800,5660,5680,5680,5660,731
20250416,105900,345418650,5680,5680,5680,5670,537
20250416,105800,342370880,5690,5690,5690,5690,0
20250416,105700,342370880,5690,5680,5690,5680,46
20250416,105600,342109480,5680,5680,5680,5680,0
20250416,105500,342109480,5680,5680,5680,5680,92
20250416,105400,341586920,5700,5700,5700,5700,1
20250416,105300,341581220,5690,5690,5690,5690,23
20250416,105200,341450350,5700,5700,5700,5700,30
20250416,105100,341279350,5700,5700,5700,5700,0
20250416,105000,341279350,5700,5690,5700,5690,95
20250416,104900,340737960,5680,5680,5680,5680,226
20250416,104800,339454280,5680,5680,5680,5680,10
20250416,104700,339397480,5680,5700,5700,5680,240
20250416,104600,338032260,5700,5680,5700,5680,492
20250416,104500,335229380,5680,5720,5720,5680,1121
20250416,104400,328844480,5720,5730,5730,5690,2706
20250416,104300,313402430,5740,5760,5780,5740,5252
20250416,104200,283185370,5780,5730,5840,5730,6078
20250416,104100,248113685,5730,5760,5840,5720,10118
20250416,104000,189574015,5750,5740,5750,5730,1317
20250416,103900,182012885,5730,5770,5780,5730,1990
20250416,103800,170575355,5780,5750,5780,5750,3255
20250416,103700,151813835,5740,5750,5750,5740,82
20250416,103600,151342505,5740,5750,5750,5740,437
20250416,103500,148831650,5750,5740,5750,5740,529
20250416,103400,145790050,5740,5730,5740,5730,1149
20250416,103300,139203450,5730,5740,5750,5730,512
20250416,103200,136264770,5740,5740,5740,5740,32
20250416,103100,136081090,5730,5740,5740,5730,3
20250416,103000,136063880,5740,5740,5740,5740,100
20250416,102900,135489880,5740,5730,5740,5730,1011
20250416,102800,129694790,5730,5720,5730,5720,34
20250416,102700,129500300,5720,5730,5730,5720,207
20250416,102600,128314210,5730,5720,5730,5720,404
20250416,102500,126003260,5720,5720,5720,5720,0
20250416,102400,126003260,5720,5720,5720,5720,2
20250416,102300,125991820,5720,5700,5720,5700,704
20250416,102200,121974040,5710,5710,5710,5710,177
20250416,102100,120963370,5710,5710,5710,5710,70
20250416,102000,120563670,5710,5710,5710,5710,10
20250416,101900,120506570,5720,5720,5720,5720,0
20250416,101800,120506570,5720,5720,5720,5720,0
20250416,101700,120506570,5720,5720,5720,5720,14
20250416,101600,120426490,5720,5720,5720,5720,0
20250416,101500,120426490,5720,5720,5720,5720,0
20250416,101400,120426490,5720,5720,5720,5720,0
20250416,101300,120426490,5720,5720,5720,5720,2
20250416,101200,120415050,5720,5720,5720,5720,3
20250416,101100,120397890,5720,5720,5720,5720,0
20250416,101000,120397890,5720,5720,5720,5720,5
20250416,100900,120369290,5720,5720,5720,5720,1
20250416,100800,120363570,5720,5720,5720,5720,0
20250416,100700,120363570,5720,5720,5720,5720,0
20250416,100600,120363570,5720,5700,5720,5700,31
20250416,100500,120186850,5700,5700,5700,5700,0
20250416,100400,120186850,5700,5700,5700,5700,0
20250416,100300,120186850,5700,5700,5700,5700,0
20250416,100200,120186850,5700,5710,5720,5700,305
20250416,100100,118445380,5700,5700,5700,5700,0
20250416,100000,118445380,5700,5700,5700,5700,10
20250416,095900,118388380,5700,5700,5700,5700,137
20250416,095800,117607480,5700,5700,5700,5700,0
20250416,095700,117607480,5700,5700,5700,5700,50
20250416,095600,117322480,5710,5710,5710,5710,0
20250416,095500,117322480,5710,5710,5710,5710,34
20250416,095400,117128340,5690,5690,5690,5690,58
20250416,095300,116798320,5710,5700,5710,5700,267
20250416,095200,115276370,5700,5710,5710,5700,95
20250416,095100,114734220,5710,5700,5710,5700,253
20250416,095000,113292080,5680,5680,5680,5680,0
20250416,094900,113292080,5680,5680,5680,5680,0
20250416,094800,113292080,5680,5690,5690,5680,206
20250416,094700,112121160,5670,5670,5670,5670,0
20250416,094600,112121160,5670,5680,5680,5670,15
20250416,094500,112035970,5680,5690,5690,5680,33
20250416,094400,111848520,5690,5690,5690,5690,4
20250416,094300,111825760,5680,5680,5680,5680,1
20250416,094200,111820080,5690,5690,5690,5690,4
20250416,094100,111797320,5680,5680,5680,5680,66
20250416,094000,111422440,5680,5680,5680,5680,709
20250416,093900,107395320,5690,5690,5690,5690,35
20250416,093800,107196170,5710,5710,5710,5710,0
20250416,093700,107196170,5710,5710,5710,5710,25
20250416,093600,107053420,5710,5690,5710,5690,101
20250416,093500,106478710,5710,5710,5710,5710,0
20250416,093400,106478710,5710,5690,5710,5690,760
20250416,093300,102147260,5700,5680,5700,5680,463
20250416,093200,99516260,5650,5650,5650,5650,17
20250416,093100,99420210,5640,5640,5640,5640,0
20250416,093000,99420210,5640,5640,5640,5640,0
20250416,092900,99420210,5640,5640,5640,5640,1
20250416,092800,99414570,5680,5670,5680,5670,180
20250416,092700,98393870,5680,5680,5680,5680,1
20250416,092600,98388190,5680,5680,5680,5680,117
20250416,092500,97723630,5690,5690,5690,5690,0
20250416,092400,97723630,5690,5700,5700,5690,386
20250416,092300,95524530,5700,5700,5700,5700,100
20250416,092200,94954530,5710,5680,5710,5680,4937
20250416,092100,66792820,5630,5680,5680,5630,2500
20250416,092000,52676890,5690,5690,5690,5690,346
20250416,091900,50708150,5700,5730,5730,5700,1905
20250416,091800,39827840,5710,5710,5710,5710,24
20250416,091700,39690800,5710,5720,5720,5710,3
20250416,091600,39673660,5720,5710,5720,5710,298
20250416,091500,37969200,5720,5720,5720,5710,808
20250416,091400,33352250,5730,5710,5730,5710,679
20250416,091300,29466650,5710,5720,5720,5710,179
20250416,091200,28443860,5710,5690,5710,5690,368
20250416,091100,26345850,5690,5690,5690,5690,0
20250416,091000,26345850,5690,5690,5690,5690,105
20250416,090900,25748400,5690,5700,5720,5690,572
20250416,090800,22483160,5690,5690,5690,5690,388
20250416,090700,20275440,5690,5650,5690,5650,1725
20250416,090600,10469580,5670,5660,5670,5660,43
20250416,090500,10226000,5650,5650,5650,5650,25
20250416,090400,10084750,5650,5670,5670,5650,5
20250416,090300,10056480,5660,5660,5660,5660,3
20250416,090200,10039500,5670,5670,5670,5670,0
20250416,090100,10039500,5670,5740,5740,5640,204
20250416,090000,8882570,5640,5600,5640,5600,1579