KissMeData/044340/min/candle-20250417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250417,191100,221533290,5750,5750,5750,5750,1449
20250417,191000,221533290,5750,5750,5750,5750,0
20250417,190900,221533290,5750,5750,5750,5750,0
20250417,190800,221533290,5750,5750,5750,5750,0
20250417,190700,221533290,5750,5750,5750,5750,0
20250417,190600,221533290,5750,5750,5750,5750,0
20250417,190500,221533290,5750,5750,5750,5750,0
20250417,190400,221533290,5750,5750,5750,5750,0
20250417,190300,221533290,5750,5750,5750,5750,0
20250417,190200,221533290,5750,5750,5750,5750,0
20250417,190100,221533290,5750,5750,5750,5750,0
20250417,190000,221533290,5750,5750,5750,5750,0
20250417,185900,221533290,5750,5750,5750,5750,0
20250417,185800,221533290,5750,5750,5750,5750,0
20250417,185700,221533290,5750,5750,5750,5750,0
20250417,185600,221533290,5750,5750,5750,5750,0
20250417,185500,221533290,5750,5750,5750,5750,0
20250417,185400,221533290,5750,5750,5750,5750,0
20250417,185300,221533290,5750,5750,5750,5750,0
20250417,185200,221533290,5750,5750,5750,5750,0
20250417,185100,221533290,5750,5750,5750,5750,0
20250417,185000,221533290,5750,5750,5750,5750,0
20250417,184900,221533290,5750,5750,5750,5750,0
20250417,184800,221533290,5750,5750,5750,5750,0
20250417,184700,221533290,5750,5750,5750,5750,0
20250417,184600,221533290,5750,5750,5750,5750,0
20250417,184500,221533290,5750,5750,5750,5750,0
20250417,184400,221533290,5750,5750,5750,5750,0
20250417,184300,221533290,5750,5750,5750,5750,0
20250417,184200,221533290,5750,5750,5750,5750,0
20250417,184100,221533290,5750,5750,5750,5750,1449
20250417,184000,221533290,5750,5750,5750,5750,0
20250417,183900,221533290,5750,5750,5750,5750,0
20250417,183800,221533290,5750,5750,5750,5750,0
20250417,183700,221533290,5750,5750,5750,5750,0
20250417,183600,221533290,5750,5750,5750,5750,0
20250417,183500,221533290,5750,5750,5750,5750,0
20250417,183400,221533290,5750,5750,5750,5750,0
20250417,183300,221533290,5750,5750,5750,5750,0
20250417,183200,221533290,5750,5750,5750,5750,0
20250417,183100,221533290,5750,5750,5750,5750,0
20250417,183000,221533290,5750,5750,5750,5750,0
20250417,182900,221533290,5750,5750,5750,5750,0
20250417,182800,221533290,5750,5750,5750,5750,0
20250417,182700,221533290,5750,5750,5750,5750,0
20250417,182600,221533290,5750,5750,5750,5750,0
20250417,182500,221533290,5750,5750,5750,5750,0
20250417,182400,221533290,5750,5750,5750,5750,0
20250417,182300,221533290,5750,5750,5750,5750,0
20250417,182200,221533290,5750,5750,5750,5750,0
20250417,182100,221533290,5750,5750,5750,5750,0
20250417,182000,221533290,5750,5750,5750,5750,0
20250417,181900,221533290,5750,5750,5750,5750,0
20250417,181800,221533290,5750,5750,5750,5750,0
20250417,181700,221533290,5750,5750,5750,5750,0
20250417,181600,221533290,5750,5750,5750,5750,0
20250417,181500,221533290,5750,5750,5750,5750,0
20250417,181400,221533290,5750,5750,5750,5750,0
20250417,181300,221533290,5750,5750,5750,5750,0
20250417,181200,221533290,5750,5750,5750,5750,0
20250417,181100,221533290,5750,5750,5750,5750,1449
20250417,181000,221533290,5750,5750,5750,5750,0
20250417,180900,221533290,5750,5750,5750,5750,0
20250417,180800,221533290,5750,5750,5750,5750,0
20250417,180700,221533290,5750,5750,5750,5750,0
20250417,180600,221533290,5750,5750,5750,5750,0
20250417,180500,221533290,5750,5750,5750,5750,0
20250417,180400,221533290,5750,5750,5750,5750,0
20250417,180300,221533290,5750,5750,5750,5750,0
20250417,180200,221533290,5750,5750,5750,5750,0
20250417,180100,221533290,5750,5750,5750,5750,0
20250417,180000,221533290,5750,5750,5750,5750,0
20250417,175900,221533290,5750,5750,5750,5750,0
20250417,175800,221533290,5750,5750,5750,5750,0
20250417,175700,221533290,5750,5750,5750,5750,0
20250417,175600,221533290,5750,5750,5750,5750,0
20250417,175500,221533290,5750,5750,5750,5750,0
20250417,175400,221533290,5750,5750,5750,5750,0
20250417,175300,221533290,5750,5750,5750,5750,0
20250417,175200,221533290,5750,5750,5750,5750,0
20250417,175100,221533290,5750,5750,5750,5750,0
20250417,175000,221533290,5750,5750,5750,5750,0
20250417,174900,221533290,5750,5750,5750,5750,0
20250417,174800,221533290,5750,5750,5750,5750,0
20250417,174700,221533290,5750,5750,5750,5750,0
20250417,174600,221533290,5750,5750,5750,5750,0
20250417,174500,221533290,5750,5750,5750,5750,0
20250417,174400,221533290,5750,5750,5750,5750,0
20250417,174300,221533290,5750,5750,5750,5750,0
20250417,174200,221533290,5750,5750,5750,5750,0
20250417,174100,221533290,5750,5750,5750,5750,1449
20250417,174000,221533290,5750,5750,5750,5750,0
20250417,173900,221533290,5750,5750,5750,5750,0
20250417,173800,221533290,5750,5750,5750,5750,0
20250417,173700,221533290,5750,5750,5750,5750,0
20250417,173600,221533290,5750,5750,5750,5750,0
20250417,173500,221533290,5750,5750,5750,5750,0
20250417,173400,221533290,5750,5750,5750,5750,0
20250417,173300,221533290,5750,5750,5750,5750,0
20250417,173200,221533290,5750,5750,5750,5750,0
20250417,173100,221533290,5750,5750,5750,5750,0
20250417,173000,221533290,5750,5750,5750,5750,0
20250417,172900,221533290,5750,5750,5750,5750,0
20250417,172800,221533290,5750,5750,5750,5750,0
20250417,172700,221533290,5750,5750,5750,5750,0
20250417,172600,221533290,5750,5750,5750,5750,0
20250417,172500,221533290,5750,5750,5750,5750,0
20250417,172400,221533290,5750,5750,5750,5750,0
20250417,172300,221533290,5750,5750,5750,5750,0
20250417,172200,221533290,5750,5750,5750,5750,0
20250417,172100,221533290,5750,5750,5750,5750,0
20250417,172000,221533290,5750,5750,5750,5750,0
20250417,171900,221533290,5750,5750,5750,5750,0
20250417,171800,221533290,5750,5750,5750,5750,0
20250417,171700,221533290,5750,5750,5750,5750,0
20250417,171600,221533290,5750,5750,5750,5750,0
20250417,171500,221533290,5750,5750,5750,5750,0
20250417,171400,221533290,5750,5750,5750,5750,0
20250417,171300,221533290,5750,5750,5750,5750,0
20250417,171200,221533290,5750,5750,5750,5750,0
20250417,171100,221533290,5750,5750,5750,5750,1449
20250417,171000,221533290,5750,5750,5750,5750,0
20250417,170900,221533290,5750,5750,5750,5750,0
20250417,170800,221533290,5750,5750,5750,5750,0
20250417,170700,221533290,5750,5750,5750,5750,0
20250417,170600,221533290,5750,5750,5750,5750,0
20250417,170500,221533290,5750,5750,5750,5750,0
20250417,170400,221533290,5750,5750,5750,5750,0
20250417,170300,221533290,5750,5750,5750,5750,0
20250417,170200,221533290,5750,5750,5750,5750,0
20250417,170100,221533290,5750,5750,5750,5750,0
20250417,170000,221533290,5750,5750,5750,5750,0
20250417,165900,221533290,5750,5750,5750,5750,0
20250417,165800,221533290,5750,5750,5750,5750,0
20250417,165700,221533290,5750,5750,5750,5750,0
20250417,165600,221533290,5750,5750,5750,5750,0
20250417,165500,221533290,5750,5750,5750,5750,0
20250417,165400,221533290,5750,5750,5750,5750,0
20250417,165300,221533290,5750,5750,5750,5750,0
20250417,165200,221533290,5750,5750,5750,5750,0
20250417,165100,221533290,5750,5750,5750,5750,0
20250417,165000,221533290,5750,5750,5750,5750,0
20250417,164900,221533290,5750,5750,5750,5750,0
20250417,164800,221533290,5750,5750,5750,5750,0
20250417,164700,221533290,5750,5750,5750,5750,0
20250417,164600,221533290,5750,5750,5750,5750,0
20250417,164500,221533290,5750,5750,5750,5750,0
20250417,164400,221533290,5750,5750,5750,5750,0
20250417,164300,221533290,5750,5750,5750,5750,0
20250417,164200,221533290,5750,5750,5750,5750,0
20250417,164100,221533290,5750,5750,5750,5750,1449
20250417,164000,221533290,5750,5750,5750,5750,0
20250417,163900,221533290,5750,5750,5750,5750,0
20250417,163800,221533290,5750,5750,5750,5750,0
20250417,163700,221533290,5750,5750,5750,5750,0
20250417,163600,221533290,5750,5750,5750,5750,0
20250417,163500,221533290,5750,5750,5750,5750,0
20250417,163400,221533290,5750,5750,5750,5750,0
20250417,163300,221533290,5750,5750,5750,5750,0
20250417,163200,221533290,5750,5750,5750,5750,0
20250417,163100,221533290,5750,5750,5750,5750,0
20250417,163000,221533290,5750,5750,5750,5750,0
20250417,162900,221533290,5750,5750,5750,5750,0
20250417,162800,221533290,5750,5750,5750,5750,0
20250417,162700,221533290,5750,5750,5750,5750,0
20250417,162600,221533290,5750,5750,5750,5750,0
20250417,162500,221533290,5750,5750,5750,5750,0
20250417,162400,221533290,5750,5750,5750,5750,0
20250417,162300,221533290,5750,5750,5750,5750,0
20250417,162200,221533290,5750,5750,5750,5750,0
20250417,162100,221533290,5750,5750,5750,5750,0
20250417,162000,221533290,5750,5750,5750,5750,0
20250417,161900,221533290,5750,5750,5750,5750,0
20250417,161800,221533290,5750,5750,5750,5750,0
20250417,161700,221533290,5750,5750,5750,5750,0
20250417,161600,221533290,5750,5750,5750,5750,0
20250417,161500,221533290,5750,5750,5750,5750,0
20250417,161400,221533290,5750,5750,5750,5750,0
20250417,161300,221533290,5750,5750,5750,5750,0
20250417,161200,221533290,5750,5750,5750,5750,0
20250417,161100,221533290,5750,5750,5750,5750,1449
20250417,161000,221533290,5750,5750,5750,5750,0
20250417,160900,221533290,5750,5750,5750,5750,0
20250417,160800,221533290,5750,5750,5750,5750,0
20250417,160700,221533290,5750,5750,5750,5750,0
20250417,160600,221533290,5750,5750,5750,5750,0
20250417,160500,221533290,5750,5750,5750,5750,0
20250417,160400,221533290,5750,5750,5750,5750,0
20250417,160300,221533290,5750,5750,5750,5750,0
20250417,160200,221533290,5750,5750,5750,5750,0
20250417,160100,221533290,5750,5750,5750,5750,0
20250417,160000,221533290,5750,5750,5750,5750,0
20250417,155900,221533290,5750,5750,5750,5750,0
20250417,155800,221533290,5750,5750,5750,5750,0
20250417,155700,221533290,5750,5750,5750,5750,0
20250417,155600,221533290,5750,5750,5750,5750,0
20250417,155500,221533290,5750,5750,5750,5750,0
20250417,155400,221533290,5750,5750,5750,5750,0
20250417,155300,221533290,5750,5750,5750,5750,0
20250417,155200,221533290,5750,5750,5750,5750,0
20250417,155100,221533290,5750,5750,5750,5750,0
20250417,155000,221533290,5750,5750,5750,5750,0
20250417,154900,221533290,5750,5750,5750,5750,0
20250417,154800,221533290,5750,5750,5750,5750,0
20250417,154700,221533290,5750,5750,5750,5750,0
20250417,154600,221533290,5750,5750,5750,5750,0
20250417,154500,221533290,5750,5750,5750,5750,0
20250417,154400,221533290,5750,5750,5750,5750,0
20250417,154300,221533290,5750,5750,5750,5750,0
20250417,154200,221533290,5750,5750,5750,5750,0
20250417,154100,221533290,5750,5750,5750,5750,1449
20250417,154000,221533290,5750,5750,5750,5750,0
20250417,153900,221533290,5750,5750,5750,5750,0
20250417,153800,221533290,5750,5750,5750,5750,0
20250417,153700,221533290,5750,5750,5750,5750,0
20250417,153600,221533290,5750,5750,5750,5750,0
20250417,153500,221533290,5750,5750,5750,5750,0
20250417,153400,221533290,5750,5750,5750,5750,0
20250417,153300,221533290,5750,5750,5750,5750,0
20250417,153200,221533290,5750,5750,5750,5750,0
20250417,153100,221533290,5750,5750,5750,5750,0
20250417,153000,221533290,5750,5750,5750,5750,1449
20250417,152900,213201540,5720,5720,5720,5720,0
20250417,152800,213201540,5720,5720,5720,5720,0
20250417,152700,213201540,5720,5720,5720,5720,0
20250417,152600,213201540,5720,5720,5720,5720,0
20250417,152500,213201540,5720,5720,5720,5720,0
20250417,152400,213201540,5720,5720,5720,5720,0
20250417,152300,213201540,5720,5720,5720,5720,0
20250417,152200,213201540,5720,5720,5720,5720,0
20250417,152100,213201540,5720,5720,5720,5720,0
20250417,152000,213201540,5720,5720,5720,5720,0
20250417,151900,213201540,5720,5720,5720,5720,290
20250417,151800,211542740,5740,5740,5740,5740,130
20250417,151700,210796540,5730,5720,5730,5720,312
20250417,151600,209008880,5720,5720,5720,5720,28
20250417,151500,208848720,5720,5740,5740,5720,238
20250417,151400,207485860,5720,5720,5720,5720,0
20250417,151300,207485860,5720,5720,5720,5720,0
20250417,151200,207485860,5720,5720,5720,5720,40
20250417,151100,207257060,5740,5740,5740,5740,0
20250417,151000,207257060,5740,5730,5740,5730,136
20250417,150900,206476430,5750,5750,5750,5750,111
20250417,150800,205838180,5730,5720,5730,5720,78
20250417,150700,205391700,5740,5740,5740,5740,35
20250417,150600,205190800,5730,5730,5730,5730,0
20250417,150500,205190800,5730,5730,5730,5730,0
20250417,150400,205190800,5730,5730,5730,5730,50
20250417,150300,204904300,5730,5730,5730,5730,10
20250417,150200,204847000,5730,5730,5730,5730,0
20250417,150100,204847000,5730,5730,5730,5730,102
20250417,150000,204262540,5730,5730,5730,5730,0
20250417,145900,204262540,5730,5730,5730,5730,220
20250417,145800,203001940,5730,5730,5730,5730,0
20250417,145700,203001940,5730,5730,5730,5730,9
20250417,145600,202950370,5720,5720,5720,5720,0
20250417,145500,202950370,5720,5730,5730,5720,143
20250417,145400,202130990,5730,5730,5730,5730,0
20250417,145300,202130990,5730,5730,5730,5730,1
20250417,145200,202125260,5730,5720,5730,5720,147
20250417,145100,201283590,5720,5720,5720,5720,2
20250417,145000,201272150,5720,5720,5720,5720,0
20250417,144900,201272150,5720,5720,5720,5720,0
20250417,144800,201272150,5720,5720,5720,5720,270
20250417,144700,199727750,5720,5715,5720,5715,119
20250417,144600,199047120,5710,5710,5710,5710,0
20250417,144500,199047120,5710,5710,5710,5710,0
20250417,144400,199047120,5710,5710,5710,5710,0
20250417,144300,199047120,5710,5710,5710,5710,0
20250417,144200,199047120,5710,5710,5710,5710,0
20250417,144100,199047120,5710,5710,5710,5710,0
20250417,144000,199047120,5710,5710,5710,5710,0
20250417,143900,199047120,5710,5710,5710,5710,250
20250417,143800,197619620,5710,5710,5710,5710,0
20250417,143700,197619620,5710,5710,5710,5710,250
20250417,143600,196192120,5710,5710,5710,5710,281
20250417,143500,194587610,5690,5690,5690,5690,36
20250417,143400,194382770,5690,5690,5690,5690,30
20250417,143300,194212070,5700,5700,5700,5700,0
20250417,143200,194212070,5700,5700,5700,5700,0
20250417,143100,194212070,5700,5700,5700,5700,0
20250417,143000,194212070,5700,5700,5700,5700,0
20250417,142900,194212070,5700,5710,5710,5700,999
20250417,142800,188517670,5720,5720,5720,5720,25
20250417,142700,188374670,5720,5720,5720,5720,0
20250417,142600,188374670,5720,5720,5720,5720,130
20250417,142500,187631070,5710,5710,5710,5710,0
20250417,142400,187631070,5710,5710,5710,5710,0
20250417,142300,187631070,5710,5710,5710,5710,354
20250417,142200,185609730,5710,5710,5710,5710,0
20250417,142100,185609730,5710,5710,5710,5710,163
20250417,142000,184679000,5700,5700,5700,5700,0
20250417,141900,184679000,5700,5700,5700,5700,1
20250417,141800,184673300,5700,5700,5700,5700,0
20250417,141700,184673300,5700,5700,5700,5700,34
20250417,141600,184479500,5700,5700,5700,5700,0
20250417,141500,184479500,5700,5700,5700,5700,5
20250417,141400,184451000,5720,5720,5720,5720,1
20250417,141300,184445280,5710,5700,5710,5700,44
20250417,141200,184194350,5700,5700,5700,5700,0
20250417,141100,184194350,5700,5700,5700,5700,0
20250417,141000,184194350,5700,5700,5700,5700,32
20250417,140900,184011950,5710,5710,5710,5710,0
20250417,140800,184011950,5710,5700,5710,5700,6
20250417,140700,183977730,5700,5700,5700,5700,0
20250417,140600,183977730,5700,5700,5700,5700,35
20250417,140500,183778230,5700,5700,5700,5700,0
20250417,140400,183778230,5700,5700,5700,5700,0
20250417,140300,183778230,5700,5710,5710,5700,32
20250417,140200,183595820,5720,5720,5720,5720,0
20250417,140100,183595820,5720,5720,5720,5720,0
20250417,140000,183595820,5720,5720,5720,5720,0
20250417,135900,183595820,5720,5720,5720,5720,14
20250417,135800,183515740,5710,5730,5730,5700,1507
20250417,135700,174909770,5730,5730,5730,5730,1
20250417,135600,174904040,5720,5720,5720,5720,0
20250417,135500,174904040,5720,5720,5720,5720,100
20250417,135400,174332040,5730,5730,5730,5730,0
20250417,135300,174332040,5730,5730,5730,5730,1
20250417,135200,174326310,5710,5710,5710,5710,0
20250417,135100,174326310,5710,5710,5710,5710,0
20250417,135000,174326310,5710,5710,5710,5710,0
20250417,134900,174326310,5710,5710,5710,5710,0
20250417,134800,174326310,5710,5710,5710,5710,0
20250417,134700,174326310,5710,5710,5710,5710,0
20250417,134600,174326310,5710,5710,5710,5710,0
20250417,134500,174326310,5710,5720,5730,5710,1065
20250417,134400,168237590,5710,5710,5710,5710,0
20250417,134300,168237590,5710,5700,5710,5700,51
20250417,134200,167946860,5720,5720,5720,5720,0
20250417,134100,167946860,5720,5720,5720,5720,0
20250417,134000,167946860,5720,5720,5720,5710,1096
20250417,133900,161682540,5720,5720,5720,5720,1
20250417,133800,161676820,5730,5730,5730,5730,0
20250417,133700,161676820,5730,5730,5730,5730,50
20250417,133600,161390320,5730,5730,5730,5730,0
20250417,133500,161390320,5730,5730,5730,5730,0
20250417,133400,161390320,5730,5730,5730,5730,0
20250417,133300,161390320,5730,5730,5730,5730,233
20250417,133200,160055230,5730,5730,5730,5730,0
20250417,133100,160055230,5730,5750,5750,5730,27
20250417,133000,159900490,5740,5740,5740,5740,360
20250417,132900,157834090,5740,5740,5740,5740,1
20250417,132800,157828350,5740,5740,5740,5740,48
20250417,132700,157552830,5740,5740,5740,5740,49
20250417,132600,157271570,5750,5750,5750,5750,112
20250417,132500,156627570,5750,5750,5750,5750,2
20250417,132400,156616070,5750,5750,5750,5750,3
20250417,132300,156598820,5750,5750,5750,5750,1
20250417,132200,156593070,5750,5750,5750,5750,33
20250417,132100,156403320,5740,5740,5740,5740,0
20250417,132000,156403320,5740,5740,5740,5740,0
20250417,131900,156403320,5740,5740,5740,5740,0
20250417,131800,156403320,5740,5740,5740,5740,0
20250417,131700,156403320,5740,5740,5740,5740,0
20250417,131600,156403320,5740,5740,5740,5740,0
20250417,131500,156403320,5740,5760,5760,5740,2
20250417,131400,156391820,5760,5760,5760,5760,0
20250417,131300,156391820,5760,5740,5760,5740,12
20250417,131200,156322820,5760,5760,5760,5760,0
20250417,131100,156322820,5760,5760,5760,5760,0
20250417,131000,156322820,5760,5760,5760,5760,0
20250417,130900,156322820,5760,5760,5760,5760,0
20250417,130800,156322820,5760,5760,5760,5760,0
20250417,130700,156322820,5760,5760,5760,5760,0
20250417,130600,156322820,5760,5760,5760,5760,1
20250417,130500,156317060,5740,5750,5750,5740,9
20250417,130400,156265340,5740,5740,5740,5740,0
20250417,130300,156265340,5740,5740,5740,5740,0
20250417,130200,156265340,5740,5740,5740,5740,0
20250417,130100,156265340,5740,5740,5740,5740,0
20250417,130000,156265340,5740,5740,5740,5740,0
20250417,125900,156265340,5740,5750,5750,5740,2
20250417,125800,156253850,5760,5760,5760,5760,1878
20250417,125700,145436570,5760,5750,5760,5750,639
20250417,125600,141762120,5740,5740,5740,5740,16
20250417,125500,141670280,5740,5740,5740,5740,100
20250417,125400,141096280,5740,5740,5740,5740,3
20250417,125300,141079060,5740,5740,5740,5740,847
20250417,125200,136217280,5750,5750,5750,5750,45
20250417,125100,135958530,5750,5750,5750,5750,0
20250417,125000,135958530,5750,5750,5750,5750,2
20250417,124900,135947030,5750,5750,5750,5750,0
20250417,124800,135947030,5750,5750,5750,5750,1
20250417,124700,135941280,5740,5740,5740,5740,0
20250417,124600,135941280,5740,5740,5740,5740,290
20250417,124500,134276680,5740,5740,5740,5740,201
20250417,124400,133122940,5750,5750,5750,5750,0
20250417,124300,133122940,5750,5750,5750,5750,0
20250417,124200,133122940,5750,5750,5750,5750,25
20250417,124100,132979190,5750,5750,5750,5750,62
20250417,124000,132622690,5740,5740,5740,5740,0
20250417,123900,132622690,5740,5740,5740,5740,38
20250417,123800,132404570,5740,5740,5740,5740,0
20250417,123700,132404570,5740,5740,5740,5740,0
20250417,123600,132404570,5740,5740,5740,5740,0
20250417,123500,132404570,5740,5740,5740,5740,0
20250417,123400,132404570,5740,5740,5740,5740,0
20250417,123300,132404570,5740,5740,5740,5740,0
20250417,123200,132404570,5740,5740,5740,5740,0
20250417,123100,132404570,5740,5750,5750,5740,101
20250417,123000,131823830,5750,5750,5750,5750,424
20250417,122900,129385830,5750,5750,5750,5750,1
20250417,122800,129380080,5760,5760,5760,5760,0
20250417,122700,129380080,5760,5760,5760,5760,0
20250417,122600,129380080,5760,5760,5760,5760,0
20250417,122500,129380080,5760,5760,5760,5760,0
20250417,122400,129380080,5760,5760,5760,5760,0
20250417,122300,129380080,5760,5760,5760,5760,94
20250417,122200,128838640,5760,5760,5760,5760,44
20250417,122100,128585200,5750,5750,5750,5750,19
20250417,122000,128475950,5750,5750,5750,5750,20
20250417,121900,128360950,5750,5750,5750,5750,0
20250417,121800,128360950,5750,5750,5750,5750,0
20250417,121700,128360950,5750,5750,5750,5750,0
20250417,121600,128360950,5750,5750,5750,5750,405
20250417,121500,126032200,5750,5750,5750,5750,0
20250417,121400,126032200,5750,5750,5750,5750,0
20250417,121300,126032200,5750,5750,5750,5750,0
20250417,121200,126032200,5750,5750,5750,5750,110
20250417,121100,125399700,5750,5750,5750,5750,200
20250417,121000,124249700,5750,5750,5750,5750,48
20250417,120900,123973700,5740,5750,5750,5740,427
20250417,120800,121518460,5740,5740,5740,5740,348
20250417,120700,119520940,5740,5740,5740,5740,3
20250417,120600,119503720,5750,5750,5750,5750,763
20250417,120500,115116470,5750,5750,5750,5750,0
20250417,120400,115116470,5750,5750,5750,5750,0
20250417,120300,115116470,5750,5750,5750,5750,1
20250417,120200,115110720,5750,5750,5750,5750,30
20250417,120100,114938220,5750,5750,5750,5750,0
20250417,120000,114938220,5750,5750,5750,5750,1171
20250417,115900,108204970,5750,5750,5750,5750,0
20250417,115800,108204970,5750,5750,5750,5750,0
20250417,115700,108204970,5750,5750,5750,5750,0
20250417,115600,108204970,5750,5750,5750,5750,572
20250417,115500,104915970,5740,5740,5740,5740,100
20250417,115400,104341970,5740,5730,5740,5730,380
20250417,115300,102163070,5730,5730,5730,5730,0
20250417,115200,102163070,5730,5730,5730,5730,0
20250417,115100,102163070,5730,5730,5730,5730,0
20250417,115000,102163070,5730,5730,5730,5730,1
20250417,114900,102157340,5740,5740,5740,5740,0
20250417,114800,102157340,5740,5740,5740,5740,0
20250417,114700,102157340,5740,5740,5740,5740,0
20250417,114600,102157340,5740,5740,5740,5740,0
20250417,114500,102157340,5740,5740,5740,5740,55
20250417,114400,101841640,5740,5740,5740,5740,0
20250417,114300,101841640,5740,5740,5740,5740,0
20250417,114200,101841640,5740,5740,5740,5740,0
20250417,114100,101841640,5740,5740,5740,5740,0
20250417,114000,101841640,5740,5740,5740,5740,45
20250417,113900,101583340,5740,5740,5740,5740,5
20250417,113800,101554640,5740,5740,5740,5740,0
20250417,113700,101554640,5740,5740,5740,5740,1
20250417,113600,101548900,5740,5740,5740,5740,0
20250417,113500,101548900,5740,5740,5740,5740,0
20250417,113400,101548900,5740,5740,5740,5740,41
20250417,113300,101313560,5740,5740,5740,5740,307
20250417,113200,99551380,5750,5750,5750,5750,1
20250417,113100,99545630,5750,5750,5750,5750,0
20250417,113000,99545630,5750,5750,5750,5750,0
20250417,112900,99545630,5750,5750,5750,5750,0
20250417,112800,99545630,5750,5750,5750,5750,0
20250417,112700,99545630,5750,5750,5750,5750,48
20250417,112600,99269630,5750,5750,5750,5750,0
20250417,112500,99269630,5750,5750,5750,5750,1
20250417,112400,99263880,5750,5750,5750,5750,0
20250417,112300,99263880,5750,5750,5750,5750,0
20250417,112200,99263880,5750,5750,5750,5750,0
20250417,112100,99263880,5750,5750,5750,5750,0
20250417,112000,99263880,5750,5750,5750,5750,0
20250417,111900,99263880,5750,5750,5750,5750,3
20250417,111800,99246630,5750,5750,5750,5750,515
20250417,111700,96285380,5750,5750,5750,5750,1
20250417,111600,96279630,5750,5750,5750,5750,2
20250417,111500,96268130,5740,5740,5740,5740,328
20250417,111400,94385410,5730,5730,5730,5730,0
20250417,111300,94385410,5730,5740,5740,5730,32
20250417,111200,94202030,5740,5740,5740,5740,0
20250417,111100,94202030,5740,5740,5740,5740,0
20250417,111000,94202030,5740,5735,5740,5735,68
20250417,110900,93811760,5730,5740,5740,5730,18
20250417,110800,93708450,5740,5740,5740,5740,5
20250417,110700,93679750,5730,5730,5730,5730,0
20250417,110600,93679750,5730,5730,5730,5730,325
20250417,110500,91817500,5730,5730,5730,5730,0
20250417,110400,91817500,5730,5730,5730,5730,0
20250417,110300,91817500,5730,5730,5730,5730,0
20250417,110200,91817500,5730,5730,5730,5730,0
20250417,110100,91817500,5730,5730,5730,5730,0
20250417,110000,91817500,5730,5730,5730,5730,50
20250417,105900,91531000,5730,5730,5730,5730,0
20250417,105800,91531000,5730,5730,5730,5730,0
20250417,105700,91531000,5730,5730,5730,5730,0
20250417,105600,91531000,5730,5730,5730,5730,0
20250417,105500,91531000,5730,5730,5730,5730,69
20250417,105400,91135630,5720,5720,5720,5720,2
20250417,105300,91124190,5720,5720,5720,5720,0
20250417,105200,91124190,5720,5720,5720,5720,0
20250417,105100,91124190,5720,5720,5720,5720,0
20250417,105000,91124190,5720,5720,5720,5720,300
20250417,104900,89408190,5720,5720,5720,5720,1
20250417,104800,89402470,5740,5730,5740,5730,466
20250417,104700,86731960,5730,5730,5730,5730,1
20250417,104600,86726230,5730,5730,5730,5730,100
20250417,104500,86153230,5720,5720,5720,5720,0
20250417,104400,86153230,5720,5720,5720,5720,0
20250417,104300,86153230,5720,5720,5720,5720,0
20250417,104200,86153230,5720,5720,5720,5720,0
20250417,104100,86153230,5720,5720,5720,5720,212
20250417,104000,84940590,5720,5720,5720,5720,20
20250417,103900,84826190,5700,5700,5700,5700,3
20250417,103800,84809090,5720,5720,5720,5720,73
20250417,103700,84391530,5710,5710,5710,5710,2
20250417,103600,84380110,5710,5710,5710,5710,0
20250417,103500,84380110,5710,5710,5710,5710,671
20250417,103400,80548700,5710,5710,5710,5710,20
20250417,103300,80434500,5700,5700,5700,5700,0
20250417,103200,80434500,5700,5700,5700,5700,1
20250417,103100,80428800,5700,5700,5700,5700,0
20250417,103000,80428800,5700,5700,5700,5700,0
20250417,102900,80428800,5700,5700,5700,5700,0
20250417,102800,80428800,5700,5700,5710,5700,121
20250417,102700,79739090,5720,5720,5720,5720,0
20250417,102600,79739090,5720,5720,5720,5720,220
20250417,102500,78480690,5710,5710,5710,5710,0
20250417,102400,78480690,5710,5710,5710,5710,1
20250417,102300,78474980,5710,5710,5710,5710,20
20250417,102200,78360780,5710,5720,5720,5710,105
20250417,102100,77760230,5720,5710,5720,5690,470
20250417,102000,75075610,5710,5710,5710,5710,0
20250417,101900,75075610,5710,5710,5710,5710,0
20250417,101800,75075610,5710,5710,5710,5710,0
20250417,101700,75075610,5710,5700,5710,5700,770
20250417,101600,70678960,5700,5700,5710,5700,62
20250417,101500,70325550,5710,5710,5710,5710,0
20250417,101400,70325550,5710,5710,5710,5710,25
20250417,101300,70182800,5700,5700,5700,5700,0
20250417,101200,70182800,5700,5700,5700,5700,0
20250417,101100,70182800,5700,5700,5700,5700,52
20250417,101000,69886400,5710,5710,5710,5710,0
20250417,100900,69886400,5710,5710,5710,5710,0
20250417,100800,69886400,5710,5710,5710,5710,18
20250417,100700,69783620,5710,5710,5710,5710,10
20250417,100600,69726520,5700,5700,5700,5700,0
20250417,100500,69726520,5700,5700,5700,5700,0
20250417,100400,69726520,5700,5700,5700,5700,0
20250417,100300,69726520,5700,5700,5700,5700,252
20250417,100200,68290120,5700,5700,5700,5700,0
20250417,100100,68290120,5700,5700,5700,5690,168
20250417,100000,67332530,5700,5700,5700,5700,0
20250417,095900,67332530,5700,5700,5700,5700,0
20250417,095800,67332530,5700,5700,5700,5700,0
20250417,095700,67332530,5700,5700,5700,5700,0
20250417,095600,67332530,5700,5700,5700,5700,0
20250417,095500,67332530,5700,5700,5700,5700,0
20250417,095400,67332530,5700,5710,5710,5700,10
20250417,095300,67275520,5700,5700,5700,5700,1
20250417,095200,67269820,5700,5700,5700,5700,0
20250417,095100,67269820,5700,5710,5710,5700,654
20250417,095000,63541080,5720,5720,5720,5720,312
20250417,094900,61756440,5720,5720,5720,5720,0
20250417,094800,61756440,5720,5720,5720,5720,0
20250417,094700,61756440,5720,5720,5720,5720,938
20250417,094600,56391080,5720,5730,5730,5720,409
20250417,094500,54050560,5740,5740,5740,5740,21
20250417,094400,53930020,5740,5740,5750,5740,517
20250417,094300,50962430,5740,5720,5740,5720,3103
20250417,094200,33196120,5710,5710,5710,5700,1301
20250417,094100,25767420,5710,5710,5710,5710,5
20250417,094000,25738870,5700,5700,5700,5700,0
20250417,093900,25738870,5700,5700,5700,5700,0
20250417,093800,25738870,5700,5700,5700,5700,484
20250417,093700,22980070,5700,5700,5700,5700,0
20250417,093600,22980070,5700,5700,5700,5700,0
20250417,093500,22980070,5700,5700,5700,5700,0
20250417,093400,22980070,5700,5690,5700,5690,14
20250417,093300,22900310,5700,5700,5700,5700,1
20250417,093200,22894610,5700,5700,5700,5700,56
20250417,093100,22575410,5690,5690,5690,5690,4
20250417,093000,22552650,5700,5690,5700,5690,258
20250417,092900,21084130,5700,5700,5700,5700,232
20250417,092800,19761730,5700,5700,5700,5700,0
20250417,092700,19761730,5700,5700,5700,5700,281
20250417,092600,18160030,5690,5690,5690,5690,349
20250417,092500,16174220,5690,5690,5690,5690,0
20250417,092400,16174220,5690,5690,5690,5690,188
20250417,092300,15104500,5690,5690,5690,5690,0
20250417,092200,15104500,5690,5690,5690,5690,3
20250417,092100,15087430,5690,5690,5690,5690,100
20250417,092000,14518430,5690,5700,5700,5690,186
20250417,091900,13459880,5700,5700,5700,5700,87
20250417,091800,12963980,5680,5680,5680,5680,0
20250417,091700,12963980,5680,5680,5680,5680,40
20250417,091600,12736780,5680,5680,5680,5680,467
20250417,091500,10084220,5670,5670,5670,5670,1
20250417,091400,10078550,5670,5630,5670,5630,930
20250417,091300,4815520,5650,5650,5650,5650,0
20250417,091200,4815520,5650,5650,5650,5650,102
20250417,091100,4239220,5640,5640,5640,5640,306
20250417,091000,2513380,5650,5650,5650,5650,4
20250417,090900,2490780,5640,5640,5640,5640,1
20250417,090800,2485140,5660,5660,5660,5660,0
20250417,090700,2485140,5660,5660,5660,5660,20
20250417,090600,2371940,5660,5660,5660,5660,57
20250417,090500,2049320,5640,5640,5640,5640,0
20250417,090400,2049320,5640,5640,5640,5640,17
20250417,090300,1953440,5640,5660,5660,5640,85
20250417,090200,1472360,5650,5640,5650,5640,115
20250417,090100,823440,5640,5640,5640,5640,0
20250417,090000,823440,5640,5640,5640,5640,146