KissMeData/044340/min/candle-20250404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,191100,467394450,5630,5630,5630,5630,542
20250404,191000,467394450,5630,5630,5630,5630,0
20250404,190900,467394450,5630,5630,5630,5630,0
20250404,190800,467394450,5630,5630,5630,5630,0
20250404,190700,467394450,5630,5630,5630,5630,0
20250404,190600,467394450,5630,5630,5630,5630,0
20250404,190500,467394450,5630,5630,5630,5630,0
20250404,190400,467394450,5630,5630,5630,5630,0
20250404,190300,467394450,5630,5630,5630,5630,0
20250404,190200,467394450,5630,5630,5630,5630,0
20250404,190100,467394450,5630,5630,5630,5630,0
20250404,190000,467394450,5630,5630,5630,5630,0
20250404,185900,467394450,5630,5630,5630,5630,0
20250404,185800,467394450,5630,5630,5630,5630,0
20250404,185700,467394450,5630,5630,5630,5630,0
20250404,185600,467394450,5630,5630,5630,5630,0
20250404,185500,467394450,5630,5630,5630,5630,0
20250404,185400,467394450,5630,5630,5630,5630,0
20250404,185300,467394450,5630,5630,5630,5630,0
20250404,185200,467394450,5630,5630,5630,5630,0
20250404,185100,467394450,5630,5630,5630,5630,0
20250404,185000,467394450,5630,5630,5630,5630,0
20250404,184900,467394450,5630,5630,5630,5630,0
20250404,184800,467394450,5630,5630,5630,5630,0
20250404,184700,467394450,5630,5630,5630,5630,0
20250404,184600,467394450,5630,5630,5630,5630,0
20250404,184500,467394450,5630,5630,5630,5630,0
20250404,184400,467394450,5630,5630,5630,5630,0
20250404,184300,467394450,5630,5630,5630,5630,0
20250404,184200,467394450,5630,5630,5630,5630,0
20250404,184100,467394450,5630,5630,5630,5630,542
20250404,184000,467394450,5630,5630,5630,5630,0
20250404,183900,467394450,5630,5630,5630,5630,0
20250404,183800,467394450,5630,5630,5630,5630,0
20250404,183700,467394450,5630,5630,5630,5630,0
20250404,183600,467394450,5630,5630,5630,5630,0
20250404,183500,467394450,5630,5630,5630,5630,0
20250404,183400,467394450,5630,5630,5630,5630,0
20250404,183300,467394450,5630,5630,5630,5630,0
20250404,183200,467394450,5630,5630,5630,5630,0
20250404,183100,467394450,5630,5630,5630,5630,0
20250404,183000,467394450,5630,5630,5630,5630,0
20250404,182900,467394450,5630,5630,5630,5630,0
20250404,182800,467394450,5630,5630,5630,5630,0
20250404,182700,467394450,5630,5630,5630,5630,0
20250404,182600,467394450,5630,5630,5630,5630,0
20250404,182500,467394450,5630,5630,5630,5630,0
20250404,182400,467394450,5630,5630,5630,5630,0
20250404,182300,467394450,5630,5630,5630,5630,0
20250404,182200,467394450,5630,5630,5630,5630,0
20250404,182100,467394450,5630,5630,5630,5630,0
20250404,182000,467394450,5630,5630,5630,5630,0
20250404,181900,467394450,5630,5630,5630,5630,0
20250404,181800,467394450,5630,5630,5630,5630,0
20250404,181700,467394450,5630,5630,5630,5630,0
20250404,181600,467394450,5630,5630,5630,5630,0
20250404,181500,467394450,5630,5630,5630,5630,0
20250404,181400,467394450,5630,5630,5630,5630,0
20250404,181300,467394450,5630,5630,5630,5630,0
20250404,181200,467394450,5630,5630,5630,5630,0
20250404,181100,467394450,5630,5630,5630,5630,542
20250404,181000,467394450,5630,5630,5630,5630,0
20250404,180900,467394450,5630,5630,5630,5630,0
20250404,180800,467394450,5630,5630,5630,5630,0
20250404,180700,467394450,5630,5630,5630,5630,0
20250404,180600,467394450,5630,5630,5630,5630,0
20250404,180500,467394450,5630,5630,5630,5630,0
20250404,180400,467394450,5630,5630,5630,5630,0
20250404,180300,467394450,5630,5630,5630,5630,0
20250404,180200,467394450,5630,5630,5630,5630,0
20250404,180100,467394450,5630,5630,5630,5630,0
20250404,180000,467394450,5630,5630,5630,5630,0
20250404,175900,467394450,5630,5630,5630,5630,0
20250404,175800,467394450,5630,5630,5630,5630,0
20250404,175700,467394450,5630,5630,5630,5630,0
20250404,175600,467394450,5630,5630,5630,5630,0
20250404,175500,467394450,5630,5630,5630,5630,0
20250404,175400,467394450,5630,5630,5630,5630,0
20250404,175300,467394450,5630,5630,5630,5630,0
20250404,175200,467394450,5630,5630,5630,5630,0
20250404,175100,467394450,5630,5630,5630,5630,0
20250404,175000,467394450,5630,5630,5630,5630,0
20250404,174900,467394450,5630,5630,5630,5630,0
20250404,174800,467394450,5630,5630,5630,5630,0
20250404,174700,467394450,5630,5630,5630,5630,0
20250404,174600,467394450,5630,5630,5630,5630,0
20250404,174500,467394450,5630,5630,5630,5630,0
20250404,174400,467394450,5630,5630,5630,5630,0
20250404,174300,467394450,5630,5630,5630,5630,0
20250404,174200,467394450,5630,5630,5630,5630,0
20250404,174100,467394450,5630,5630,5630,5630,542
20250404,174000,467394450,5630,5630,5630,5630,0
20250404,173900,467394450,5630,5630,5630,5630,0
20250404,173800,467394450,5630,5630,5630,5630,0
20250404,173700,467394450,5630,5630,5630,5630,0
20250404,173600,467394450,5630,5630,5630,5630,0
20250404,173500,467394450,5630,5630,5630,5630,0
20250404,173400,467394450,5630,5630,5630,5630,0
20250404,173300,467394450,5630,5630,5630,5630,0
20250404,173200,467394450,5630,5630,5630,5630,0
20250404,173100,467394450,5630,5630,5630,5630,0
20250404,173000,467394450,5630,5630,5630,5630,0
20250404,172900,467394450,5630,5630,5630,5630,0
20250404,172800,467394450,5630,5630,5630,5630,0
20250404,172700,467394450,5630,5630,5630,5630,0
20250404,172600,467394450,5630,5630,5630,5630,0
20250404,172500,467394450,5630,5630,5630,5630,0
20250404,172400,467394450,5630,5630,5630,5630,0
20250404,172300,467394450,5630,5630,5630,5630,0
20250404,172200,467394450,5630,5630,5630,5630,0
20250404,172100,467394450,5630,5630,5630,5630,0
20250404,172000,467394450,5630,5630,5630,5630,0
20250404,171900,467394450,5630,5630,5630,5630,0
20250404,171800,467394450,5630,5630,5630,5630,0
20250404,171700,467394450,5630,5630,5630,5630,0
20250404,171600,467394450,5630,5630,5630,5630,0
20250404,171500,467394450,5630,5630,5630,5630,0
20250404,171400,467394450,5630,5630,5630,5630,0
20250404,171300,467394450,5630,5630,5630,5630,0
20250404,171200,467394450,5630,5630,5630,5630,0
20250404,171100,467394450,5630,5630,5630,5630,542
20250404,171000,467394450,5630,5630,5630,5630,0
20250404,170900,467394450,5630,5630,5630,5630,0
20250404,170800,467394450,5630,5630,5630,5630,0
20250404,170700,467394450,5630,5630,5630,5630,0
20250404,170600,467394450,5630,5630,5630,5630,0
20250404,170500,467394450,5630,5630,5630,5630,0
20250404,170400,467394450,5630,5630,5630,5630,0
20250404,170300,467394450,5630,5630,5630,5630,0
20250404,170200,467394450,5630,5630,5630,5630,0
20250404,170100,467394450,5630,5630,5630,5630,0
20250404,170000,467394450,5630,5630,5630,5630,0
20250404,165900,467394450,5630,5630,5630,5630,0
20250404,165800,467394450,5630,5630,5630,5630,0
20250404,165700,467394450,5630,5630,5630,5630,0
20250404,165600,467394450,5630,5630,5630,5630,0
20250404,165500,467394450,5630,5630,5630,5630,0
20250404,165400,467394450,5630,5630,5630,5630,0
20250404,165300,467394450,5630,5630,5630,5630,0
20250404,165200,467394450,5630,5630,5630,5630,0
20250404,165100,467394450,5630,5630,5630,5630,0
20250404,165000,467394450,5630,5630,5630,5630,0
20250404,164900,467394450,5630,5630,5630,5630,0
20250404,164800,467394450,5630,5630,5630,5630,0
20250404,164700,467394450,5630,5630,5630,5630,0
20250404,164600,467394450,5630,5630,5630,5630,0
20250404,164500,467394450,5630,5630,5630,5630,0
20250404,164400,467394450,5630,5630,5630,5630,0
20250404,164300,467394450,5630,5630,5630,5630,0
20250404,164200,467394450,5630,5630,5630,5630,0
20250404,164100,467394450,5630,5630,5630,5630,542
20250404,164000,467394450,5630,5630,5630,5630,0
20250404,163900,467394450,5630,5630,5630,5630,0
20250404,163800,467394450,5630,5630,5630,5630,0
20250404,163700,467394450,5630,5630,5630,5630,0
20250404,163600,467394450,5630,5630,5630,5630,0
20250404,163500,467394450,5630,5630,5630,5630,0
20250404,163400,467394450,5630,5630,5630,5630,0
20250404,163300,467394450,5630,5630,5630,5630,0
20250404,163200,467394450,5630,5630,5630,5630,0
20250404,163100,467394450,5630,5630,5630,5630,0
20250404,163000,467394450,5630,5630,5630,5630,0
20250404,162900,467394450,5630,5630,5630,5630,0
20250404,162800,467394450,5630,5630,5630,5630,0
20250404,162700,467394450,5630,5630,5630,5630,0
20250404,162600,467394450,5630,5630,5630,5630,0
20250404,162500,467394450,5630,5630,5630,5630,0
20250404,162400,467394450,5630,5630,5630,5630,0
20250404,162300,467394450,5630,5630,5630,5630,0
20250404,162200,467394450,5630,5630,5630,5630,0
20250404,162100,467394450,5630,5630,5630,5630,0
20250404,162000,467394450,5630,5630,5630,5630,0
20250404,161900,467394450,5630,5630,5630,5630,0
20250404,161800,467394450,5630,5630,5630,5630,0
20250404,161700,467394450,5630,5630,5630,5630,0
20250404,161600,467394450,5630,5630,5630,5630,0
20250404,161500,467394450,5630,5630,5630,5630,0
20250404,161400,467394450,5630,5630,5630,5630,0
20250404,161300,467394450,5630,5630,5630,5630,0
20250404,161200,467394450,5630,5630,5630,5630,0
20250404,161100,467394450,5630,5630,5630,5630,542
20250404,161000,467394450,5630,5630,5630,5630,0
20250404,160900,467394450,5630,5630,5630,5630,0
20250404,160800,467394450,5630,5630,5630,5630,0
20250404,160700,467394450,5630,5630,5630,5630,0
20250404,160600,467394450,5630,5630,5630,5630,0
20250404,160500,467394450,5630,5630,5630,5630,0
20250404,160400,467394450,5630,5630,5630,5630,0
20250404,160300,467394450,5630,5630,5630,5630,0
20250404,160200,467394450,5630,5630,5630,5630,0
20250404,160100,467394450,5630,5630,5630,5630,0
20250404,160000,467394450,5630,5630,5630,5630,0
20250404,155900,467394450,5630,5630,5630,5630,0
20250404,155800,467394450,5630,5630,5630,5630,0
20250404,155700,467394450,5630,5630,5630,5630,0
20250404,155600,467394450,5630,5630,5630,5630,0
20250404,155500,467394450,5630,5630,5630,5630,0
20250404,155400,467394450,5630,5630,5630,5630,0
20250404,155300,467394450,5630,5630,5630,5630,0
20250404,155200,467394450,5630,5630,5630,5630,0
20250404,155100,467394450,5630,5630,5630,5630,0
20250404,155000,467394450,5630,5630,5630,5630,0
20250404,154900,467394450,5630,5630,5630,5630,0
20250404,154800,467394450,5630,5630,5630,5630,0
20250404,154700,467394450,5630,5630,5630,5630,0
20250404,154600,467394450,5630,5630,5630,5630,0
20250404,154500,467394450,5630,5630,5630,5630,0
20250404,154400,467394450,5630,5630,5630,5630,0
20250404,154300,467394450,5630,5630,5630,5630,0
20250404,154200,467394450,5630,5630,5630,5630,0
20250404,154100,467394450,5630,5630,5630,5630,542
20250404,154000,467394450,5630,5630,5630,5630,0
20250404,153900,467394450,5630,5630,5630,5630,0
20250404,153800,467394450,5630,5630,5630,5630,0
20250404,153700,467394450,5630,5630,5630,5630,0
20250404,153600,467394450,5630,5630,5630,5630,0
20250404,153500,467394450,5630,5630,5630,5630,0
20250404,153400,467394450,5630,5630,5630,5630,0
20250404,153300,467394450,5630,5630,5630,5630,0
20250404,153200,467394450,5630,5630,5630,5630,0
20250404,153100,467394450,5630,5630,5630,5630,0
20250404,153000,467394450,5630,5630,5630,5630,542
20250404,152900,464342990,5670,5670,5670,5670,0
20250404,152800,464342990,5670,5670,5670,5670,0
20250404,152700,464342990,5670,5670,5670,5670,0
20250404,152600,464342990,5670,5670,5670,5670,0
20250404,152500,464342990,5670,5670,5670,5670,0
20250404,152400,464342990,5670,5670,5670,5670,0
20250404,152300,464342990,5670,5670,5670,5670,0
20250404,152200,464342990,5670,5670,5670,5670,0
20250404,152100,464342990,5670,5670,5670,5670,0
20250404,152000,464342990,5670,5670,5670,5670,0
20250404,151900,464342990,5670,5700,5700,5670,368
20250404,151800,462253120,5700,5700,5700,5700,67
20250404,151700,461871220,5700,5700,5700,5700,32
20250404,151600,461688820,5690,5690,5690,5690,22
20250404,151500,461563640,5670,5670,5690,5670,115
20250404,151400,460910470,5670,5630,5680,5630,23
20250404,151300,460780080,5660,5680,5680,5660,75
20250404,151200,460355540,5680,5680,5680,5680,31
20250404,151100,460179460,5680,5690,5690,5680,209
20250404,151000,458990950,5650,5700,5710,5610,2605
20250404,150900,444215930,5700,5660,5700,5600,3383
20250404,150800,425174070,5680,5710,5720,5680,1877
20250404,150700,414481080,5710,5710,5710,5710,46
20250404,150600,414218420,5690,5690,5690,5690,0
20250404,150500,414218420,5690,5690,5690,5690,287
20250404,150400,412585390,5690,5690,5690,5690,2
20250404,150300,412574010,5690,5690,5690,5690,1
20250404,150200,412568320,5690,5690,5690,5690,2
20250404,150100,412556940,5700,5700,5700,5700,2
20250404,150000,412545540,5710,5710,5710,5710,28
20250404,145900,412385660,5710,5710,5710,5710,0
20250404,145800,412385660,5710,5710,5710,5710,2
20250404,145700,412374240,5710,5710,5710,5710,0
20250404,145600,412374240,5710,5710,5710,5710,224
20250404,145500,411095200,5710,5690,5710,5690,1091
20250404,145400,404876490,5690,5690,5690,5690,0
20250404,145300,404876490,5690,5690,5690,5690,2
20250404,145200,404865110,5690,5690,5690,5690,136
20250404,145100,404091270,5710,5710,5710,5710,0
20250404,145000,404091270,5710,5700,5710,5700,300
20250404,144900,402381030,5690,5690,5690,5690,315
20250404,144800,400588680,5690,5690,5690,5690,0
20250404,144700,400588680,5690,5690,5690,5690,0
20250404,144600,400588680,5690,5690,5690,5690,0
20250404,144500,400588680,5690,5660,5690,5660,751
20250404,144400,396325270,5630,5630,5630,5630,0
20250404,144300,396325270,5630,5630,5630,5630,100
20250404,144200,395762270,5630,5630,5630,5630,0
20250404,144100,395762270,5630,5630,5630,5630,0
20250404,144000,395762270,5630,5640,5640,5630,250
20250404,143900,394354320,5650,5650,5650,5650,0
20250404,143800,394354320,5650,5650,5650,5650,16
20250404,143700,394263920,5640,5645,5645,5640,346
20250404,143600,392312465,5650,5650,5650,5650,2
20250404,143500,392301165,5640,5640,5640,5640,0
20250404,143400,392301165,5640,5640,5640,5640,96
20250404,143300,391759725,5630,5630,5630,5630,0
20250404,143200,391759725,5630,5630,5630,5630,0
20250404,143100,391759725,5630,5630,5630,5630,0
20250404,143000,391759725,5630,5630,5630,5630,0
20250404,142900,391759725,5630,5630,5630,5630,0
20250404,142800,391759725,5630,5630,5630,5630,0
20250404,142700,391759725,5630,5630,5630,5630,1
20250404,142600,391754095,5650,5640,5650,5640,437
20250404,142500,389289075,5630,5630,5630,5630,0
20250404,142400,389289075,5630,5630,5630,5630,0
20250404,142300,389289075,5630,5630,5630,5630,0
20250404,142200,389289075,5630,5630,5640,5630,24
20250404,142100,389153935,5640,5640,5640,5640,11
20250404,142000,389091895,5630,5630,5630,5630,0
20250404,141900,389091895,5630,5630,5630,5630,0
20250404,141800,389091895,5630,5630,5630,5630,0
20250404,141700,389091895,5630,5630,5630,5630,0
20250404,141600,389091895,5630,5630,5630,5630,0
20250404,141500,389091895,5630,5630,5630,5630,0
20250404,141400,389091895,5630,5630,5630,5630,0
20250404,141300,389091895,5630,5635,5640,5630,103
20250404,141200,388511695,5650,5650,5650,5650,0
20250404,141100,388511695,5650,5650,5650,5650,0
20250404,141000,388511695,5650,5650,5650,5650,0
20250404,140900,388511695,5650,5640,5650,5640,213
20250404,140800,387309945,5630,5630,5630,5630,0
20250404,140700,387309945,5630,5630,5630,5630,0
20250404,140600,387309945,5630,5630,5630,5630,51
20250404,140500,387022815,5630,5630,5630,5630,0
20250404,140400,387022815,5630,5630,5630,5630,0
20250404,140300,387022815,5630,5630,5630,5630,413
20250404,140200,384697625,5630,5630,5630,5630,0
20250404,140100,384697625,5630,5630,5630,5630,11
20250404,140000,384635695,5630,5630,5630,5630,0
20250404,135900,384635695,5630,5630,5630,5630,18
20250404,135800,384534355,5640,5640,5640,5640,0
20250404,135700,384534355,5640,5640,5640,5630,87
20250404,135600,384044395,5620,5620,5620,5620,0
20250404,135500,384044395,5620,5620,5620,5620,0
20250404,135400,384044395,5620,5620,5620,5620,0
20250404,135300,384044395,5620,5620,5620,5620,0
20250404,135200,384044395,5620,5620,5620,5620,1
20250404,135100,384038775,5630,5640,5640,5630,18
20250404,135000,383937265,5620,5620,5620,5620,40
20250404,134900,383712465,5620,5620,5620,5620,0
20250404,134800,383712465,5620,5620,5620,5620,0
20250404,134700,383712465,5620,5620,5620,5620,0
20250404,134600,383712465,5620,5620,5620,5620,0
20250404,134500,383712465,5620,5620,5620,5620,1
20250404,134400,383706845,5620,5620,5620,5620,0
20250404,134300,383706845,5620,5620,5620,5620,0
20250404,134200,383706845,5620,5620,5620,5620,0
20250404,134100,383706845,5620,5620,5620,5620,0
20250404,134000,383706845,5620,5620,5620,5620,0
20250404,133900,383706845,5620,5620,5620,5620,16
20250404,133800,383616925,5620,5620,5620,5620,104
20250404,133700,383032445,5620,5620,5620,5620,0
20250404,133600,383032445,5620,5620,5620,5620,0
20250404,133500,383032445,5620,5620,5620,5620,0
20250404,133400,383032445,5620,5620,5620,5620,32
20250404,133300,382852605,5620,5620,5620,5620,0
20250404,133200,382852605,5620,5620,5620,5620,30
20250404,133100,382684005,5640,5640,5640,5640,0
20250404,133000,382684005,5640,5640,5640,5640,0
20250404,132900,382684005,5640,5620,5640,5620,101
20250404,132800,382116365,5620,5620,5620,5620,0
20250404,132700,382116365,5620,5650,5650,5620,468
20250404,132600,379484255,5650,5650,5650,5650,48
20250404,132500,379213055,5650,5650,5650,5650,0
20250404,132400,379213055,5650,5650,5650,5650,0
20250404,132300,379213055,5650,5650,5650,5650,0
20250404,132200,379213055,5650,5650,5650,5650,0
20250404,132100,379213055,5650,5650,5650,5650,0
20250404,132000,379213055,5650,5650,5650,5650,85
20250404,131900,378732805,5640,5630,5640,5630,87
20250404,131800,378242155,5630,5630,5630,5630,0
20250404,131700,378242155,5630,5630,5630,5630,53
20250404,131600,377943765,5640,5640,5640,5640,0
20250404,131500,377943765,5640,5640,5640,5640,0
20250404,131400,377943765,5640,5640,5640,5640,0
20250404,131300,377943765,5640,5640,5640,5640,0
20250404,131200,377943765,5640,5640,5640,5640,0
20250404,131100,377943765,5640,5640,5640,5640,0
20250404,131000,377943765,5640,5640,5640,5640,0
20250404,130900,377943765,5640,5640,5640,5640,35
20250404,130800,377746365,5650,5650,5650,5650,36
20250404,130700,377542965,5650,5650,5650,5650,0
20250404,130600,377542965,5650,5670,5670,5650,602
20250404,130500,374135765,5670,5650,5670,5650,17
20250404,130400,374039555,5650,5650,5650,5650,0
20250404,130300,374039555,5650,5650,5650,5650,0
20250404,130200,374039555,5650,5650,5650,5650,0
20250404,130100,374039555,5650,5650,5650,5650,0
20250404,130000,374039555,5650,5650,5650,5650,0
20250404,125900,374039555,5650,5650,5650,5650,0
20250404,125800,374039555,5650,5650,5650,5650,0
20250404,125700,374039555,5650,5650,5650,5650,1644
20250404,125600,364750955,5630,5630,5630,5630,0
20250404,125500,364750955,5630,5630,5630,5630,674
20250404,125400,360956335,5630,5630,5640,5630,1712
20250404,125300,351317445,5640,5630,5640,5600,1261
20250404,125200,344226985,5640,5640,5640,5640,0
20250404,125100,344226985,5640,5640,5640,5640,4
20250404,125000,344204425,5640,5640,5640,5640,1
20250404,124900,344198785,5640,5640,5640,5640,2
20250404,124800,344187505,5640,5640,5640,5640,1
20250404,124700,344181865,5640,5640,5640,5640,0
20250404,124600,344181865,5640,5640,5640,5640,2
20250404,124500,344170585,5640,5640,5640,5640,0
20250404,124400,344170585,5640,5640,5640,5640,0
20250404,124300,344170585,5640,5640,5640,5640,116
20250404,124200,343516345,5640,5640,5640,5640,0
20250404,124100,343516345,5640,5640,5640,5640,3
20250404,124000,343499425,5640,5640,5640,5640,0
20250404,123900,343499425,5640,5640,5640,5640,0
20250404,123800,343499425,5640,5640,5640,5640,0
20250404,123700,343499425,5640,5640,5640,5640,0
20250404,123600,343499425,5640,5640,5640,5640,0
20250404,123500,343499425,5640,5640,5640,5640,0
20250404,123400,343499425,5640,5640,5640,5640,0
20250404,123300,343499425,5640,5620,5640,5620,145
20250404,123200,342683265,5630,5630,5630,5630,0
20250404,123100,342683265,5630,5630,5630,5630,0
20250404,123000,342683265,5630,5630,5630,5630,1
20250404,122900,342677635,5590,5620,5620,5590,660
20250404,122800,338984355,5630,5630,5630,5630,0
20250404,122700,338984355,5630,5630,5630,5630,41
20250404,122600,338753525,5630,5630,5630,5630,1
20250404,122500,338747895,5590,5590,5590,5590,0
20250404,122400,338747895,5590,5590,5590,5590,0
20250404,122300,338747895,5590,5590,5590,5590,50
20250404,122200,338468395,5590,5590,5590,5590,190
20250404,122100,337406295,5590,5620,5620,5590,3994
20250404,122000,315074315,5640,5640,5640,5640,5
20250404,121900,315046115,5640,5620,5640,5620,10
20250404,121800,314989875,5620,5620,5620,5620,34
20250404,121700,314798795,5640,5640,5640,5640,0
20250404,121600,314798795,5640,5640,5640,5640,0
20250404,121500,314798795,5640,5640,5640,5640,0
20250404,121400,314798795,5640,5640,5640,5640,56
20250404,121300,314482955,5640,5640,5640,5640,0
20250404,121200,314482955,5640,5640,5640,5640,0
20250404,121100,314482955,5640,5650,5650,5640,971
20250404,121000,309005935,5680,5680,5680,5680,10
20250404,120900,308949135,5660,5660,5660,5660,0
20250404,120800,308949135,5660,5660,5660,5660,0
20250404,120700,308949135,5660,5660,5660,5660,0
20250404,120600,308949135,5660,5660,5660,5660,13
20250404,120500,308875555,5660,5700,5700,5660,32
20250404,120400,308694355,5700,5680,5700,5670,558
20250404,120300,305528765,5680,5680,5680,5680,0
20250404,120200,305528765,5680,5680,5680,5680,12
20250404,120100,305460605,5680,5680,5680,5670,230
20250404,120000,304154635,5690,5690,5690,5690,154
20250404,115900,303278375,5700,5700,5700,5700,0
20250404,115800,303278375,5700,5700,5700,5700,10
20250404,115700,303221375,5700,5700,5700,5690,211
20250404,115600,302018975,5700,5700,5700,5700,0
20250404,115500,302018975,5700,5700,5700,5700,0
20250404,115400,302018975,5700,5700,5700,5700,0
20250404,115300,302018975,5700,5700,5700,5700,13
20250404,115200,301944875,5700,5700,5700,5700,0
20250404,115100,301944875,5700,5690,5700,5690,931
20250404,115000,296647085,5690,5710,5710,5690,228
20250404,114900,295348245,5710,5720,5720,5710,56
20250404,114800,295028475,5710,5710,5710,5710,175
20250404,114700,294029225,5710,5690,5710,5690,230
20250404,114600,292717565,5680,5680,5680,5680,0
20250404,114500,292717565,5680,5690,5690,5680,231
20250404,114400,291403535,5690,5690,5690,5690,0
20250404,114300,291403535,5690,5690,5690,5690,26
20250404,114200,291255595,5695,5695,5695,5695,22
20250404,114100,291130305,5695,5690,5695,5690,112
20250404,114000,290492475,5700,5700,5700,5700,63
20250404,113900,290133375,5700,5700,5700,5700,21
20250404,113800,290013675,5700,5700,5700,5700,4
20250404,113700,289990875,5700,5670,5700,5670,917
20250404,113600,284789985,5670,5670,5680,5670,305
20250404,113500,283060215,5660,5630,5660,5630,857
20250404,113400,278225655,5580,5580,5580,5580,50
20250404,113300,277946655,5580,5590,5590,5580,128
20250404,113200,277231815,5590,5620,5630,5590,473
20250404,113100,274569365,5620,5600,5620,5600,539
20250404,113000,271545395,5600,5580,5600,5580,79
20250404,112900,271104055,5580,5580,5580,5580,400
20250404,112800,268872055,5590,5620,5620,5590,670
20250404,112700,265114515,5630,5630,5630,5630,20
20250404,112600,265001915,5680,5680,5680,5680,0
20250404,112500,265001915,5680,5680,5680,5660,601
20250404,112400,261595835,5720,5720,5720,5720,0
20250404,112300,261595835,5720,5730,5760,5720,2740
20250404,112200,245873305,5730,5710,5730,5710,1613
20250404,112100,236650815,5700,5660,5700,5620,731
20250404,112000,232490295,5660,5660,5660,5660,66
20250404,111900,232116735,5630,5630,5630,5630,209
20250404,111800,230940065,5660,5680,5690,5650,1993
20250404,111700,219652715,5680,5680,5680,5680,103
20250404,111600,219067675,5680,5740,5740,5680,613
20250404,111500,215573975,5730,5690,5730,5690,166
20250404,111400,214626795,5740,5740,5740,5740,6
20250404,111300,214592355,5740,5720,5740,5720,951
20250404,111200,209148095,5700,5710,5720,5700,108
20250404,111100,208531365,5710,5650,5710,5650,1069
20250404,111000,202444445,5650,5620,5650,5580,1692
20250404,110900,192968645,5650,5620,5650,5620,1644
20250404,110800,183712195,5620,5610,5630,5590,535
20250404,110700,180716515,5620,5600,5620,5600,172
20250404,110600,179753295,5600,5600,5600,5600,38
20250404,110500,179540495,5600,5590,5600,5590,170
20250404,110400,178588875,5590,5600,5620,5580,802
20250404,110300,174108715,5610,5620,5620,5610,8
20250404,110200,174063805,5630,5650,5650,5630,679
20250404,110100,170230885,5650,5650,5650,5650,6
20250404,110000,170196985,5670,5670,5670,5670,0
20250404,105900,170196985,5670,5670,5670,5670,5
20250404,105800,170168635,5670,5670,5670,5670,0
20250404,105700,170168635,5670,5670,5670,5670,0
20250404,105600,170168635,5670,5670,5670,5670,0
20250404,105500,170168635,5670,5670,5670,5670,558
20250404,105400,167004775,5690,5690,5700,5660,347
20250404,105300,165036615,5680,5670,5680,5670,90
20250404,105200,164525885,5670,5670,5680,5670,272
20250404,105100,162983115,5680,5680,5690,5680,182
20250404,105000,161948325,5690,5660,5690,5660,539
20250404,104900,158889535,5660,5630,5660,5630,396
20250404,104800,156650735,5630,5630,5660,5630,629
20250404,104700,153109195,5630,5630,5630,5630,0
20250404,104600,153109195,5630,5630,5630,5630,0
20250404,104500,153109195,5630,5630,5630,5620,161
20250404,104400,152203095,5630,5630,5630,5630,7
20250404,104300,152163685,5620,5620,5620,5620,0
20250404,104200,152163685,5620,5650,5660,5620,649
20250404,104100,148503055,5650,5650,5650,5650,203
20250404,104000,147356105,5650,5650,5650,5650,0
20250404,103900,147356105,5650,5640,5650,5640,260
20250404,103800,145889635,5640,5640,5640,5640,14
20250404,103700,145810675,5650,5650,5650,5650,0
20250404,103600,145810675,5650,5650,5650,5650,143
20250404,103500,145002725,5660,5660,5660,5660,0
20250404,103400,145002725,5660,5660,5660,5660,0
20250404,103300,145002725,5660,5660,5660,5660,26
20250404,103200,144855565,5660,5670,5670,5660,51
20250404,103100,144566805,5670,5670,5670,5670,165
20250404,103000,143631255,5680,5700,5700,5680,77
20250404,102900,143193875,5690,5690,5690,5690,0
20250404,102800,143193875,5690,5690,5690,5690,20
20250404,102700,143080075,5700,5700,5710,5700,208
20250404,102600,141893875,5690,5690,5690,5690,106
20250404,102500,141290735,5690,5690,5690,5690,0
20250404,102400,141290735,5690,5695,5695,5690,315
20250404,102300,139498370,5690,5690,5690,5690,0
20250404,102200,139498370,5690,5690,5690,5690,0
20250404,102100,139498370,5690,5690,5690,5690,0
20250404,102000,139498370,5690,5690,5690,5690,0
20250404,101900,139498370,5690,5690,5690,5690,450
20250404,101800,136937870,5690,5690,5690,5690,116
20250404,101700,136277830,5710,5710,5710,5710,5
20250404,101600,136249280,5710,5710,5710,5710,0
20250404,101500,136249280,5710,5710,5710,5710,62
20250404,101400,135895260,5710,5710,5710,5710,1
20250404,101300,135889550,5710,5690,5710,5690,238
20250404,101200,134534490,5680,5680,5680,5680,40
20250404,101100,134307290,5670,5670,5670,5670,0
20250404,101000,134307290,5670,5670,5670,5670,23
20250404,100900,134176880,5670,5670,5670,5670,0
20250404,100800,134176880,5670,5670,5670,5670,1
20250404,100700,134171210,5670,5670,5670,5670,8
20250404,100600,134125850,5690,5690,5690,5690,0
20250404,100500,134125850,5690,5700,5700,5690,287
20250404,100400,132490110,5700,5700,5700,5700,30
20250404,100300,132319110,5700,5700,5700,5700,321
20250404,100200,130489410,5700,5670,5700,5670,100
20250404,100100,129919540,5700,5700,5700,5700,209
20250404,100000,128728240,5740,5680,5740,5670,208
20250404,095900,127542270,5680,5680,5680,5680,28
20250404,095800,127383230,5680,5670,5690,5670,285
20250404,095700,125764410,5670,5670,5670,5670,0
20250404,095600,125764410,5670,5650,5670,5650,1635
20250404,095500,116510300,5640,5640,5640,5640,0
20250404,095400,116510300,5640,5660,5660,5640,201
20250404,095300,115373520,5660,5650,5660,5650,53
20250404,095200,115073700,5630,5630,5630,5630,0
20250404,095100,115073700,5630,5630,5630,5630,1
20250404,095000,115068070,5640,5640,5640,5640,419
20250404,094900,112704910,5640,5630,5650,5630,70
20250404,094800,112310110,5620,5620,5620,5620,151
20250404,094700,111461490,5640,5640,5640,5640,2
20250404,094600,111450210,5640,5640,5640,5640,17
20250404,094500,111354330,5630,5630,5630,5610,23
20250404,094400,111224940,5620,5620,5620,5620,6
20250404,094300,111191220,5620,5660,5660,5620,665
20250404,094200,107443530,5660,5660,5680,5660,227
20250404,094100,106158510,5660,5660,5660,5660,44
20250404,094000,105909470,5660,5650,5660,5650,51
20250404,093900,105621070,5650,5650,5650,5650,90
20250404,093800,105112570,5640,5640,5640,5640,98
20250404,093700,104559850,5650,5630,5650,5630,730
20250404,093600,100446860,5630,5600,5630,5600,726
20250404,093500,96379500,5600,5600,5600,5600,19
20250404,093400,96273100,5600,5590,5600,5590,94
20250404,093300,95747620,5590,5560,5590,5560,367
20250404,093200,93703660,5560,5560,5560,5560,10
20250404,093100,93648060,5550,5550,5550,5550,149
20250404,093000,92821110,5570,5570,5570,5540,89
20250404,092900,92326580,5560,5560,5560,5560,157
20250404,092800,91453660,5530,5540,5540,5530,142
20250404,092700,90667190,5530,5530,5530,5530,15
20250404,092600,90584240,5530,5540,5540,5510,213
20250404,092500,89408050,5540,5570,5610,5530,308
20250404,092400,87698960,5560,5510,5560,5510,220
20250404,092300,86478320,5510,5510,5510,5510,0
20250404,092200,86478320,5510,5530,5530,5510,94
20250404,092100,85958820,5530,5560,5560,5530,80
20250404,092000,85515030,5560,5570,5570,5560,211
20250404,091900,84341470,5570,5550,5570,5550,377
20250404,091800,82243280,5550,5480,5550,5470,5096
20250404,091700,54096280,5480,5460,5480,5460,730
20250404,091600,50100250,5460,5490,5490,5450,1151
20250404,091500,43799940,5500,5510,5510,5500,581
20250404,091400,40599940,5510,5510,5510,5510,22
20250404,091300,40478720,5490,5510,5510,5490,747
20250404,091200,36376370,5510,5510,5510,5510,21
20250404,091100,36260660,5510,5520,5520,5510,225
20250404,091000,35020210,5510,5500,5510,5500,424
20250404,090900,32684740,5500,5540,5540,5500,2151
20250404,090800,20824320,5530,5530,5530,5530,379
20250404,090700,18728450,5510,5530,5530,5510,589
20250404,090600,15478420,5540,5540,5540,5540,21
20250404,090500,15362080,5540,5550,5550,5540,403
20250404,090400,13129210,5540,5540,5540,5540,90
20250404,090300,12630610,5550,5520,5550,5520,538
20250404,090200,9656290,5510,5600,5600,5510,543
20250404,090100,6647840,5600,5560,5600,5560,60
20250404,090000,6314000,5500,5500,5500,5500,1148